Update 2025-02-14 2854 candle_min
This commit is contained in:
641
054540/min/candle-20250214.csv
Normal file
641
054540/min/candle-20250214.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193900,1186194580,4815,4815,4815,4815,1852
|
||||
20250214,193800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,193700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,193600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,193500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,193400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,193300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,193200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,193100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,193000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,192900,1186194580,4815,4815,4815,4815,0
|
||||
20250214,192800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,192700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,192600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,192500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,192400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,192300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,192200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,192100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,192000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,191900,1186194580,4815,4815,4815,4815,0
|
||||
20250214,191800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,191700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,191600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,191500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,191400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,191300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,191200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,191100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,191000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,190900,1186194580,4815,4815,4815,4815,1852
|
||||
20250214,190800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,190700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,190600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,190500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,190400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,190300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,190200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,190100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,190000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,185900,1186194580,4815,4815,4815,4815,0
|
||||
20250214,185800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,185700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,185600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,185500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,185400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,185300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,185200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,185100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,185000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,184900,1186194580,4815,4815,4815,4815,0
|
||||
20250214,184800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,184700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,184600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,184500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,184400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,184300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,184200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,184100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,184000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,183900,1186194580,4815,4815,4815,4815,1852
|
||||
20250214,183800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,183700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,183600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,183500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,183400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,183300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,183200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,183100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,183000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,182900,1186194580,4815,4815,4815,4815,0
|
||||
20250214,182800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,182700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,182600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,182500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,182400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,182300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,182200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,182100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,182000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,181900,1186194580,4815,4815,4815,4815,0
|
||||
20250214,181800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,181700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,181600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,181500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,181400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,181300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,181200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,181100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,181000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,180900,1186194580,4815,4815,4815,4815,1852
|
||||
20250214,180800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,180700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,180600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,180500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,180400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,180300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,180200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,180100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,180000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,175900,1186194580,4815,4815,4815,4815,0
|
||||
20250214,175800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,175700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,175600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,175500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,175400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,175300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,175200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,175100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,175000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,174900,1186194580,4815,4815,4815,4815,0
|
||||
20250214,174800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,174700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,174600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,174500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,174400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,174300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,174200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,174100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,174000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,173900,1186194580,4815,4815,4815,4815,1852
|
||||
20250214,173800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,173700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,173600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,173500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,173400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,173300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,173200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,173100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,173000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,172900,1186194580,4815,4815,4815,4815,0
|
||||
20250214,172800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,172700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,172600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,172500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,172400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,172300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,172200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,172100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,172000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,171900,1186194580,4815,4815,4815,4815,0
|
||||
20250214,171800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,171700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,171600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,171500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,171400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,171300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,171200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,171100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,171000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,170900,1186194580,4815,4815,4815,4815,1852
|
||||
20250214,170800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,170700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,170600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,170500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,170400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,170300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,170200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,170100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,170000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,165900,1186194580,4815,4815,4815,4815,0
|
||||
20250214,165800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,165700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,165600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,165500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,165400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,165300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,165200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,165100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,165000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,164900,1186194580,4815,4815,4815,4815,0
|
||||
20250214,164800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,164700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,164600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,164500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,164400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,164300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,164200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,164100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,164000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,163900,1186194580,4815,4815,4815,4815,1852
|
||||
20250214,163800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,163700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,163600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,163500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,163400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,163300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,163200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,163100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,163000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,162900,1186194580,4815,4815,4815,4815,0
|
||||
20250214,162800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,162700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,162600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,162500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,162400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,162300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,162200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,162100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,162000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,161900,1186194580,4815,4815,4815,4815,0
|
||||
20250214,161800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,161700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,161600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,161500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,161400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,161300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,161200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,161100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,161000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,160900,1186194580,4815,4815,4815,4815,1852
|
||||
20250214,160800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,160700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,160600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,160500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,160400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,160300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,160200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,160100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,160000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,155900,1186194580,4815,4815,4815,4815,0
|
||||
20250214,155800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,155700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,155600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,155500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,155400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,155300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,155200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,155100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,155000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,154900,1186194580,4815,4815,4815,4815,0
|
||||
20250214,154800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,154700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,154600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,154500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,154400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,154300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,154200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,154100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,154000,1186194580,4815,4815,4815,4815,0
|
||||
20250214,153900,1186194580,4815,4815,4815,4815,1852
|
||||
20250214,153800,1186194580,4815,4815,4815,4815,0
|
||||
20250214,153700,1186194580,4815,4815,4815,4815,0
|
||||
20250214,153600,1186194580,4815,4815,4815,4815,0
|
||||
20250214,153500,1186194580,4815,4815,4815,4815,0
|
||||
20250214,153400,1186194580,4815,4815,4815,4815,0
|
||||
20250214,153300,1186194580,4815,4815,4815,4815,0
|
||||
20250214,153200,1186194580,4815,4815,4815,4815,0
|
||||
20250214,153100,1186194580,4815,4815,4815,4815,0
|
||||
20250214,153000,1186194580,4815,4815,4815,4815,1852
|
||||
20250214,152900,1177277200,4830,4830,4830,4830,0
|
||||
20250214,152800,1177277200,4830,4830,4830,4830,0
|
||||
20250214,152700,1177277200,4830,4830,4830,4830,0
|
||||
20250214,152600,1177277200,4830,4830,4830,4830,0
|
||||
20250214,152500,1177277200,4830,4830,4830,4830,0
|
||||
20250214,152400,1177277200,4830,4830,4830,4830,0
|
||||
20250214,152300,1177277200,4830,4830,4830,4830,0
|
||||
20250214,152200,1177277200,4830,4830,4830,4830,0
|
||||
20250214,152100,1177277200,4830,4830,4830,4830,0
|
||||
20250214,152000,1177277200,4830,4830,4830,4830,0
|
||||
20250214,151900,1177277200,4830,4830,4830,4820,793
|
||||
20250214,151800,1173448050,4820,4820,4820,4820,1
|
||||
20250214,151700,1173443230,4830,4830,4830,4830,1
|
||||
20250214,151600,1173438400,4820,4820,4820,4820,15
|
||||
20250214,151500,1173366100,4825,4815,4825,4815,381
|
||||
20250214,151400,1171528895,4815,4825,4825,4815,483
|
||||
20250214,151300,1169199150,4825,4820,4830,4800,2525
|
||||
20250214,151200,1157067915,4830,4830,4830,4830,54
|
||||
20250214,151100,1156807095,4820,4820,4820,4820,15
|
||||
20250214,151000,1156734795,4830,4810,4830,4810,828
|
||||
20250214,150900,1152743855,4810,4810,4810,4810,2
|
||||
20250214,150800,1152734235,4810,4805,4820,4805,31
|
||||
20250214,150700,1152585140,4805,4810,4810,4805,587
|
||||
20250214,150600,1149764115,4805,4805,4805,4805,99
|
||||
20250214,150500,1149288420,4825,4825,4825,4825,0
|
||||
20250214,150400,1149288420,4825,4825,4825,4825,50
|
||||
20250214,150300,1149047170,4830,4830,4830,4830,0
|
||||
20250214,150200,1149047170,4830,4830,4830,4830,1
|
||||
20250214,150100,1149042340,4800,4835,4835,4800,5527
|
||||
20250214,150000,1122475885,4835,4835,4835,4835,9
|
||||
20250214,145900,1122432370,4835,4835,4835,4835,12
|
||||
20250214,145800,1122374350,4835,4815,4835,4815,501
|
||||
20250214,145700,1119962015,4820,4840,4840,4820,9
|
||||
20250214,145600,1119918475,4840,4840,4840,4840,0
|
||||
20250214,145500,1119918475,4840,4840,4840,4840,12
|
||||
20250214,145400,1119860395,4840,4840,4840,4840,9
|
||||
20250214,145300,1119816835,4840,4840,4840,4840,1
|
||||
20250214,145200,1119811995,4815,4840,4840,4815,123
|
||||
20250214,145100,1119219145,4840,4830,4840,4830,208
|
||||
20250214,145000,1118213120,4830,4830,4830,4830,10
|
||||
20250214,144900,1118164820,4830,4830,4830,4830,9
|
||||
20250214,144800,1118121350,4830,4830,4830,4830,32
|
||||
20250214,144700,1117966790,4830,4830,4830,4830,0
|
||||
20250214,144600,1117966790,4830,4830,4830,4830,10
|
||||
20250214,144500,1117918490,4810,4830,4830,4810,13
|
||||
20250214,144400,1117855720,4830,4830,4830,4830,11
|
||||
20250214,144300,1117802590,4830,4830,4830,4830,0
|
||||
20250214,144200,1117802590,4830,4830,4830,4810,514
|
||||
20250214,144100,1115324960,4830,4835,4835,4830,108
|
||||
20250214,144000,1114803280,4830,4830,4830,4830,184
|
||||
20250214,143900,1113914560,4830,4830,4830,4830,2
|
||||
20250214,143800,1113904900,4830,4830,4830,4830,9
|
||||
20250214,143700,1113861430,4820,4820,4820,4820,0
|
||||
20250214,143600,1113861430,4820,4830,4830,4820,1809
|
||||
20250214,143500,1105141960,4830,4830,4830,4830,789
|
||||
20250214,143400,1101331090,4830,4825,4830,4825,12
|
||||
20250214,143300,1101273155,4830,4830,4830,4830,9
|
||||
20250214,143200,1101229685,4825,4825,4825,4825,1400
|
||||
20250214,143100,1094474685,4830,4820,4830,4820,250
|
||||
20250214,143000,1093269185,4830,4830,4830,4830,9
|
||||
20250214,142900,1093225715,4820,4820,4820,4820,100
|
||||
20250214,142800,1092743715,4830,4830,4830,4830,117
|
||||
20250214,142700,1092178605,4830,4830,4830,4830,52
|
||||
20250214,142600,1091927445,4830,4830,4830,4830,2
|
||||
20250214,142500,1091917785,4830,4830,4830,4830,19
|
||||
20250214,142400,1091826015,4835,4835,4835,4835,62
|
||||
20250214,142300,1091526245,4835,4835,4835,4835,0
|
||||
20250214,142200,1091526245,4835,4820,4835,4800,9129
|
||||
20250214,142100,1047625520,4845,4840,4845,4810,6542
|
||||
20250214,142000,1016077920,4850,4850,4850,4850,20
|
||||
20250214,141900,1015980920,4850,4850,4850,4850,200
|
||||
20250214,141800,1015010920,4850,4850,4850,4850,0
|
||||
20250214,141700,1015010920,4850,4840,4850,4840,540
|
||||
20250214,141600,1012397110,4850,4850,4850,4850,1
|
||||
20250214,141500,1012392260,4850,4850,4850,4850,100
|
||||
20250214,141400,1011907260,4850,4850,4850,4850,9
|
||||
20250214,141300,1011863610,4850,4850,4850,4850,12
|
||||
20250214,141200,1011805410,4850,4850,4850,4850,9
|
||||
20250214,141100,1011761760,4850,4840,4850,4840,257
|
||||
20250214,141000,1010516840,4845,4850,4850,4845,13
|
||||
20250214,140900,1010453795,4850,4850,4850,4840,475
|
||||
20250214,140800,1008150345,4850,4850,4850,4850,0
|
||||
20250214,140700,1008150345,4850,4850,4850,4850,65
|
||||
20250214,140600,1007835095,4850,4840,4850,4840,822
|
||||
20250214,140500,1003856525,4840,4840,4840,4840,0
|
||||
20250214,140400,1003856525,4840,4835,4840,4835,5708
|
||||
20250214,140300,976230730,4835,4825,4835,4825,864
|
||||
20250214,140200,972056120,4825,4825,4825,4825,9
|
||||
20250214,140100,972012695,4840,4840,4840,4840,312
|
||||
20250214,140000,970502615,4840,4840,4840,4840,12
|
||||
20250214,135900,970444535,4845,4845,4845,4845,0
|
||||
20250214,135800,970444535,4845,4845,4845,4815,159
|
||||
20250214,135700,969675380,4820,4825,4825,4820,541
|
||||
20250214,135600,967067020,4830,4845,4845,4830,117
|
||||
20250214,135500,966501475,4845,4845,4845,4845,0
|
||||
20250214,135400,966501475,4845,4845,4845,4845,15
|
||||
20250214,135300,966428800,4845,4830,4845,4830,21
|
||||
20250214,135200,966327235,4825,4825,4825,4825,0
|
||||
20250214,135100,966327235,4825,4825,4825,4825,80
|
||||
20250214,135000,965941235,4830,4825,4830,4825,116
|
||||
20250214,134900,965381490,4825,4825,4825,4825,2
|
||||
20250214,134800,965371840,4820,4825,4825,4820,16
|
||||
20250214,134700,965294680,4820,4820,4820,4820,0
|
||||
20250214,134600,965294680,4820,4820,4820,4820,100
|
||||
20250214,134500,964812680,4820,4810,4820,4810,33
|
||||
20250214,134400,964653860,4810,4820,4820,4810,64
|
||||
20250214,134300,964345480,4820,4820,4820,4820,154
|
||||
20250214,134200,963603200,4820,4815,4820,4815,158
|
||||
20250214,134100,962841685,4805,4815,4815,4805,227
|
||||
20250214,134000,961749285,4820,4820,4820,4820,10
|
||||
20250214,133900,961701085,4815,4825,4825,4815,90
|
||||
20250214,133800,961267615,4825,4825,4825,4825,3
|
||||
20250214,133700,961253140,4825,4825,4825,4825,8
|
||||
20250214,133600,961214540,4825,4830,4830,4825,36
|
||||
20250214,133500,961040765,4845,4845,4845,4845,12
|
||||
20250214,133400,960982625,4850,4835,4850,4835,1156
|
||||
20250214,133300,955378735,4835,4835,4835,4835,0
|
||||
20250214,133200,955378735,4835,4835,4835,4835,71
|
||||
20250214,133100,955035450,4840,4840,4840,4840,22
|
||||
20250214,133000,954928970,4850,4850,4850,4850,0
|
||||
20250214,132900,954928970,4850,4845,4850,4845,509
|
||||
20250214,132800,952460390,4845,4840,4855,4840,1635
|
||||
20250214,132700,944538760,4840,4840,4840,4840,0
|
||||
20250214,132600,944538760,4840,4820,4840,4820,1352
|
||||
20250214,132500,938007780,4820,4820,4820,4820,12
|
||||
20250214,132400,937949940,4820,4830,4830,4820,782
|
||||
20250214,132300,934178380,4830,4830,4830,4830,4
|
||||
20250214,132200,934159060,4820,4815,4830,4815,3106
|
||||
20250214,132100,919187685,4815,4815,4815,4815,21
|
||||
20250214,132000,919086570,4815,4815,4820,4815,1171
|
||||
20250214,131900,913448185,4815,4810,4815,4810,348
|
||||
20250214,131800,911774285,4810,4800,4810,4800,30
|
||||
20250214,131700,911630155,4810,4805,4810,4805,241
|
||||
20250214,131600,910471460,4795,4805,4805,4795,44
|
||||
20250214,131500,910260400,4795,4805,4805,4795,13
|
||||
20250214,131400,910197945,4805,4805,4805,4805,0
|
||||
20250214,131300,910197945,4805,4805,4805,4805,2010
|
||||
20250214,131200,900539895,4790,4790,4790,4790,7
|
||||
20250214,131100,900506365,4800,4800,4800,4800,332
|
||||
20250214,131000,898912765,4810,4800,4810,4800,286
|
||||
20250214,130900,897538600,4810,4810,4810,4810,0
|
||||
20250214,130800,897538600,4810,4795,4810,4795,161
|
||||
20250214,130700,896766500,4795,4795,4795,4795,57
|
||||
20250214,130600,896493185,4795,4785,4795,4785,103
|
||||
20250214,130500,896000290,4785,4795,4795,4780,1218
|
||||
20250214,130400,890177055,4795,4785,4795,4785,1627
|
||||
20250214,130300,882388705,4780,4780,4780,4780,0
|
||||
20250214,130200,882388705,4780,4765,4780,4765,99
|
||||
20250214,130100,881915880,4770,4795,4795,4765,2654
|
||||
20250214,130000,869258165,4795,4810,4810,4795,39
|
||||
20250214,125900,869071025,4815,4800,4815,4800,838
|
||||
20250214,125800,865041085,4790,4800,4800,4790,120
|
||||
20250214,125700,864466085,4800,4800,4800,4800,21
|
||||
20250214,125600,864365285,4800,4800,4800,4795,309
|
||||
20250214,125500,862882580,4805,4805,4805,4805,1
|
||||
20250214,125400,862877775,4800,4800,4805,4795,433
|
||||
20250214,125300,860799835,4800,4800,4800,4800,0
|
||||
20250214,125200,860799835,4800,4800,4805,4800,65
|
||||
20250214,125100,860487790,4805,4800,4805,4800,101
|
||||
20250214,125000,860002985,4800,4800,4805,4800,146
|
||||
20250214,124900,859301945,4805,4805,4805,4805,9
|
||||
20250214,124800,859258700,4790,4770,4790,4770,3060
|
||||
20250214,124700,844662480,4775,4800,4800,4775,7750
|
||||
20250214,124600,807629340,4810,4810,4810,4810,9
|
||||
20250214,124500,807586050,4815,4800,4815,4800,101
|
||||
20250214,124400,807101235,4800,4815,4815,4800,9
|
||||
20250214,124300,807057915,4815,4810,4815,4810,34
|
||||
20250214,124200,806894305,4810,4805,4810,4805,433
|
||||
20250214,124100,804811930,4810,4810,4810,4810,219
|
||||
20250214,124000,803758540,4780,4780,4780,4780,0
|
||||
20250214,123900,803758540,4780,4800,4800,4780,2565
|
||||
20250214,123800,791488705,4810,4805,4810,4805,110
|
||||
20250214,123700,790960105,4800,4800,4800,4800,2
|
||||
20250214,123600,790950505,4800,4800,4800,4770,291
|
||||
20250214,123500,789560080,4805,4830,4830,4775,25159
|
||||
20250214,123400,668864070,4830,4840,4840,4800,2608
|
||||
20250214,123300,656341030,4815,4860,4865,4795,36513
|
||||
20250214,123200,480430005,4855,4855,4855,4855,2
|
||||
20250214,123100,480420295,4865,4865,4865,4865,0
|
||||
20250214,123000,480420295,4865,4865,4865,4865,259
|
||||
20250214,122900,479160260,4865,4865,4865,4865,12
|
||||
20250214,122800,479101880,4865,4865,4865,4865,9
|
||||
20250214,122700,479058095,4870,4870,4870,4870,0
|
||||
20250214,122600,479058095,4870,4870,4870,4870,21
|
||||
20250214,122500,478955825,4870,4855,4870,4855,51
|
||||
20250214,122400,478708085,4870,4870,4870,4870,0
|
||||
20250214,122300,478708085,4870,4870,4870,4870,12
|
||||
20250214,122200,478649645,4870,4870,4870,4855,291
|
||||
20250214,122100,477235345,4870,4870,4870,4870,10
|
||||
20250214,122000,477186645,4870,4870,4870,4870,9
|
||||
20250214,121900,477142815,4870,4870,4870,4870,12
|
||||
20250214,121800,477084375,4870,4870,4870,4870,0
|
||||
20250214,121700,477084375,4870,4855,4870,4855,113
|
||||
20250214,121600,476535615,4870,4870,4870,4870,12
|
||||
20250214,121500,476477175,4870,4870,4870,4870,6
|
||||
20250214,121400,476447955,4870,4870,4870,4870,9
|
||||
20250214,121300,476404125,4870,4870,4870,4870,0
|
||||
20250214,121200,476404125,4870,4870,4870,4870,35
|
||||
20250214,121100,476233675,4870,4870,4870,4870,0
|
||||
20250214,121000,476233675,4870,4870,4870,4870,23
|
||||
20250214,120900,476121665,4870,4860,4870,4860,21
|
||||
20250214,120800,476019515,4860,4860,4860,4860,10
|
||||
20250214,120700,475970915,4880,4880,4880,4880,2
|
||||
20250214,120600,475961155,4865,4860,4880,4860,1038
|
||||
20250214,120500,470912070,4860,4860,4860,4860,12
|
||||
20250214,120400,470853750,4860,4860,4860,4860,9
|
||||
20250214,120300,470810010,4850,4850,4850,4850,3
|
||||
20250214,120200,470795460,4850,4855,4855,4850,624
|
||||
20250214,120100,467768955,4860,4860,4860,4860,18
|
||||
20250214,120000,467681475,4855,4855,4855,4855,10
|
||||
20250214,115900,467632925,4855,4855,4855,4855,4
|
||||
20250214,115800,467613505,4855,4855,4855,4855,259
|
||||
20250214,115700,466356060,4865,4865,4865,4865,0
|
||||
20250214,115600,466356060,4865,4865,4865,4865,9
|
||||
20250214,115500,466312275,4865,4850,4865,4850,11
|
||||
20250214,115400,466258775,4870,4870,4870,4870,0
|
||||
20250214,115300,466258775,4870,4870,4870,4870,9
|
||||
20250214,115200,466214945,4870,4870,4870,4870,11
|
||||
20250214,115100,466161375,4870,4870,4870,4870,12
|
||||
20250214,115000,466102935,4870,4870,4870,4870,8
|
||||
20250214,114900,466063975,4850,4865,4865,4850,5765
|
||||
20250214,114800,438069500,4880,4880,4880,4880,21
|
||||
20250214,114700,437967020,4865,4865,4865,4865,330
|
||||
20250214,114600,436361570,4865,4865,4865,4865,0
|
||||
20250214,114500,436361570,4865,4880,4880,4865,11
|
||||
20250214,114400,436307920,4880,4870,4880,4865,1022
|
||||
20250214,114300,431335380,4880,4880,4880,4880,1
|
||||
20250214,114200,431330500,4880,4880,4880,4880,9
|
||||
20250214,114100,431286580,4880,4880,4880,4880,112
|
||||
20250214,114000,430740020,4885,4885,4885,4885,8
|
||||
20250214,113900,430700940,4870,4885,4885,4870,2001
|
||||
20250214,113800,420955820,4885,4885,4885,4885,0
|
||||
20250214,113700,420955820,4885,4885,4885,4885,21
|
||||
20250214,113600,420853235,4870,4870,4870,4870,136
|
||||
20250214,113500,420190915,4870,4870,4870,4870,150
|
||||
20250214,113400,419460415,4885,4880,4885,4880,21
|
||||
20250214,113300,419357890,4880,4880,4880,4880,0
|
||||
20250214,113200,419357890,4880,4880,4880,4880,9
|
||||
20250214,113100,419313970,4875,4895,4895,4875,2547
|
||||
20250214,113000,406883400,4895,4895,4895,4895,0
|
||||
20250214,112900,406883400,4895,4895,4895,4895,8
|
||||
20250214,112800,406844240,4895,4895,4895,4895,0
|
||||
20250214,112700,406844240,4895,4895,4895,4895,12
|
||||
20250214,112600,406785500,4895,4890,4895,4890,109
|
||||
20250214,112500,406252445,4890,4895,4895,4890,1086
|
||||
20250214,112400,400936535,4920,4920,4920,4920,21
|
||||
20250214,112300,400833215,4930,4930,4930,4930,0
|
||||
20250214,112200,400833215,4930,4905,4935,4905,1315
|
||||
20250214,112100,394365620,4905,4895,4905,4895,38
|
||||
20250214,112000,394179520,4905,4905,4905,4905,12
|
||||
20250214,111900,394120660,4905,4905,4905,4905,0
|
||||
20250214,111800,394120660,4905,4905,4905,4900,765
|
||||
20250214,111700,390371595,4905,4895,4905,4895,605
|
||||
20250214,111600,387410070,4890,4895,4895,4890,209
|
||||
20250214,111500,386387515,4895,4895,4895,4890,1519
|
||||
20250214,111400,378953735,4895,4895,4895,4895,5
|
||||
20250214,111300,378929260,4905,4905,4905,4905,21
|
||||
20250214,111200,378826255,4905,4905,4905,4905,10
|
||||
20250214,111100,378777205,4905,4905,4905,4905,103
|
||||
20250214,111000,378271990,4905,4905,4905,4905,9
|
||||
20250214,110900,378227845,4890,4890,4890,4890,1
|
||||
20250214,110800,378222955,4890,4905,4905,4890,108
|
||||
20250214,110700,377694715,4895,4895,4895,4895,0
|
||||
20250214,110600,377694715,4895,4905,4905,4890,1618
|
||||
20250214,110500,369776400,4905,4905,4905,4905,12
|
||||
20250214,110400,369717540,4905,4905,4905,4905,10
|
||||
20250214,110300,369668490,4905,4905,4905,4905,52
|
||||
20250214,110200,369413430,4905,4900,4905,4900,229
|
||||
20250214,110100,368290760,4905,4905,4905,4905,58
|
||||
20250214,110000,368006270,4910,4910,4910,4910,9
|
||||
20250214,105900,367962080,4910,4910,4910,4910,17
|
||||
20250214,105800,367878610,4910,4910,4910,4910,0
|
||||
20250214,105700,367878610,4910,4910,4910,4910,374
|
||||
20250214,105600,366042270,4905,4905,4905,4905,0
|
||||
20250214,105500,366042270,4905,4905,4905,4905,3
|
||||
20250214,105400,366027555,4915,4915,4915,4915,109
|
||||
20250214,105300,365491820,4910,4915,4915,4910,29
|
||||
20250214,105200,365349370,4915,4920,4920,4915,156
|
||||
20250214,105100,364582585,4920,4920,4920,4920,5
|
||||
20250214,105000,364557985,4920,4920,4920,4920,6
|
||||
20250214,104900,364528465,4920,4910,4920,4910,90
|
||||
20250214,104800,364086475,4910,4910,4910,4910,0
|
||||
20250214,104700,364086475,4910,4910,4910,4910,2
|
||||
20250214,104600,364076655,4910,4925,4925,4900,267
|
||||
20250214,104500,362765490,4915,4915,4915,4915,0
|
||||
20250214,104400,362765490,4915,4915,4920,4915,116
|
||||
20250214,104300,362195305,4915,4915,4915,4915,0
|
||||
20250214,104200,362195305,4915,4915,4915,4915,90
|
||||
20250214,104100,361752955,4915,4920,4920,4915,306
|
||||
20250214,104000,360247920,4915,4915,4915,4915,0
|
||||
20250214,103900,360247920,4915,4915,4915,4915,10
|
||||
20250214,103800,360198770,4915,4915,4915,4915,9
|
||||
20250214,103700,360154535,4910,4910,4910,4910,0
|
||||
20250214,103600,360154535,4910,4910,4910,4910,223
|
||||
20250214,103500,359059605,4900,4900,4900,4900,38
|
||||
20250214,103400,358873405,4910,4910,4910,4910,7
|
||||
20250214,103300,358839035,4910,4910,4910,4910,3
|
||||
20250214,103200,358824305,4915,4915,4915,4915,113
|
||||
20250214,103100,358268910,4915,4910,4915,4910,150
|
||||
20250214,103000,357531665,4915,4915,4915,4915,9
|
||||
20250214,102900,357487430,4915,4915,4915,4915,0
|
||||
20250214,102800,357487430,4915,4890,4915,4890,89
|
||||
20250214,102700,357051695,4890,4900,4900,4890,118
|
||||
20250214,102600,356474175,4900,4900,4900,4900,79
|
||||
20250214,102500,356087075,4900,4915,4915,4900,368
|
||||
20250214,102400,354282915,4915,4910,4915,4910,15
|
||||
20250214,102300,354209240,4910,4910,4910,4910,83
|
||||
20250214,102200,353801710,4910,4910,4910,4910,108
|
||||
20250214,102100,353271430,4910,4900,4910,4900,104
|
||||
20250214,102000,352761800,4910,4910,4910,4910,29
|
||||
20250214,101900,352619410,4910,4910,4910,4910,0
|
||||
20250214,101800,352619410,4910,4910,4910,4910,12
|
||||
20250214,101700,352560490,4910,4910,4910,4910,804
|
||||
20250214,101600,348612850,4910,4910,4910,4910,0
|
||||
20250214,101500,348612850,4910,4910,4910,4910,20
|
||||
20250214,101400,348514650,4910,4895,4910,4895,402
|
||||
20250214,101300,346546845,4910,4910,4910,4910,5
|
||||
20250214,101200,346522295,4910,4880,4915,4880,243
|
||||
20250214,101100,345336280,4875,4875,4875,4875,9
|
||||
20250214,101000,345292405,4880,4880,4880,4880,0
|
||||
20250214,100900,345292405,4880,4880,4880,4880,121
|
||||
20250214,100800,344701925,4880,4880,4880,4880,12
|
||||
20250214,100700,344643365,4880,4880,4880,4880,1009
|
||||
20250214,100600,339719445,4865,4870,4880,4865,321
|
||||
20250214,100500,338153180,4880,4880,4880,4880,151
|
||||
20250214,100400,337416300,4880,4880,4880,4880,20
|
||||
20250214,100300,337318700,4880,4860,4880,4860,468
|
||||
20250214,100200,335043260,4860,4865,4865,4855,2221
|
||||
20250214,100100,324248725,4865,4865,4865,4860,93
|
||||
20250214,100000,323796640,4865,4855,4885,4855,104
|
||||
20250214,095900,323291620,4855,4890,4890,4855,4288
|
||||
20250214,095800,302443120,4870,4870,4875,4870,520
|
||||
20250214,095700,299910710,4890,4900,4900,4890,27
|
||||
20250214,095600,299778560,4900,4900,4900,4900,9
|
||||
20250214,095500,299734460,4870,4875,4875,4870,1552
|
||||
20250214,095400,292175645,4875,4895,4895,4875,178
|
||||
20250214,095300,291307020,4895,4870,4895,4870,458
|
||||
20250214,095200,289076360,4870,4900,4900,4870,4086
|
||||
20250214,095100,269120145,4915,4915,4915,4915,9
|
||||
20250214,095000,269075910,4890,4900,4900,4890,1244
|
||||
20250214,094900,262986750,4920,4920,4920,4920,0
|
||||
20250214,094800,262986750,4920,4920,4920,4920,18
|
||||
20250214,094700,262898190,4895,4920,4920,4895,2424
|
||||
20250214,094600,251017850,4920,4905,4920,4905,22
|
||||
20250214,094500,250909925,4910,4920,4920,4910,408
|
||||
20250214,094400,248906555,4915,4910,4915,4910,364
|
||||
20250214,094300,247119090,4895,4905,4905,4895,102
|
||||
20250214,094200,246619270,4905,4905,4905,4905,54
|
||||
20250214,094100,246354400,4900,4905,4905,4900,300
|
||||
20250214,094000,244884060,4910,4915,4915,4900,57
|
||||
20250214,093900,244604350,4915,4900,4920,4900,513
|
||||
20250214,093800,242080605,4895,4900,4910,4895,29
|
||||
20250214,093700,241938515,4905,4900,4905,4900,397
|
||||
20250214,093600,239991280,4900,4900,4900,4885,2055
|
||||
20250214,093500,229929880,4900,4910,4910,4900,211
|
||||
20250214,093400,228894535,4900,4905,4905,4900,2960
|
||||
20250214,093300,214387955,4905,4910,4910,4900,4106
|
||||
20250214,093200,194245060,4910,4930,4950,4910,5388
|
||||
20250214,093100,167723325,4930,4930,4930,4930,507
|
||||
20250214,093000,165223815,4925,4925,4925,4925,392
|
||||
20250214,092900,163293215,4925,4945,4945,4920,5439
|
||||
20250214,092800,136474455,4970,4970,4970,4970,10
|
||||
20250214,092700,136424755,4970,4970,4970,4970,9
|
||||
20250214,092600,136380025,4945,4965,4965,4945,3677
|
||||
20250214,092500,118163805,4975,4975,4975,4975,1025
|
||||
20250214,092400,113064430,4970,4960,4970,4960,325
|
||||
20250214,092300,111451180,4960,4960,4960,4960,722
|
||||
20250214,092200,107870060,4970,4970,4970,4970,0
|
||||
20250214,092100,107870060,4970,4960,4970,4960,90
|
||||
20250214,092000,107423580,4960,4960,4970,4955,335
|
||||
20250214,091900,105761945,4955,4970,4970,4955,574
|
||||
20250214,091800,102915095,4970,4965,4970,4965,1204
|
||||
20250214,091700,96931235,4960,4970,4970,4960,442
|
||||
20250214,091600,94737925,4965,4965,4970,4965,709
|
||||
20250214,091500,91217090,4970,4985,4985,4970,2065
|
||||
20250214,091400,80942465,4985,4995,4995,4985,139
|
||||
20250214,091300,80248950,4985,4985,4985,4985,0
|
||||
20250214,091200,80248950,4985,5000,5000,4985,958
|
||||
20250214,091100,75471745,4985,4985,4995,4985,517
|
||||
20250214,091000,72893820,4985,4980,4985,4975,106
|
||||
20250214,090900,72366395,4985,4985,4990,4980,1362
|
||||
20250214,090800,65576315,4990,5010,5010,4990,5538
|
||||
20250214,090700,37875130,5020,5030,5030,5020,272
|
||||
20250214,090600,36508140,5030,5050,5050,5030,427
|
||||
20250214,090500,34359130,5050,5050,5050,5030,195
|
||||
20250214,090400,33375460,5020,5010,5020,5000,235
|
||||
20250214,090300,32199760,5000,5020,5050,5000,3075
|
||||
20250214,090200,16809790,5020,5040,5050,5020,930
|
||||
20250214,090100,12125090,5050,5050,5050,5050,0
|
||||
20250214,090000,12125090,5050,5070,5070,5040,2394
|
||||
|
Reference in New Issue
Block a user