Update 2025-02-14 2854 candle_min
This commit is contained in:
643
058730/min/candle-20250214.csv
Normal file
643
058730/min/candle-20250214.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,194100,502882190,3085,3085,3085,3085,3668
|
||||
20250214,194000,502882190,3085,3085,3085,3085,0
|
||||
20250214,193900,502882190,3085,3085,3085,3085,0
|
||||
20250214,193800,502882190,3085,3085,3085,3085,0
|
||||
20250214,193700,502882190,3085,3085,3085,3085,0
|
||||
20250214,193600,502882190,3085,3085,3085,3085,0
|
||||
20250214,193500,502882190,3085,3085,3085,3085,0
|
||||
20250214,193400,502882190,3085,3085,3085,3085,0
|
||||
20250214,193300,502882190,3085,3085,3085,3085,0
|
||||
20250214,193200,502882190,3085,3085,3085,3085,0
|
||||
20250214,193100,502882190,3085,3085,3085,3085,0
|
||||
20250214,193000,502882190,3085,3085,3085,3085,0
|
||||
20250214,192900,502882190,3085,3085,3085,3085,0
|
||||
20250214,192800,502882190,3085,3085,3085,3085,0
|
||||
20250214,192700,502882190,3085,3085,3085,3085,0
|
||||
20250214,192600,502882190,3085,3085,3085,3085,0
|
||||
20250214,192500,502882190,3085,3085,3085,3085,0
|
||||
20250214,192400,502882190,3085,3085,3085,3085,0
|
||||
20250214,192300,502882190,3085,3085,3085,3085,0
|
||||
20250214,192200,502882190,3085,3085,3085,3085,0
|
||||
20250214,192100,502882190,3085,3085,3085,3085,0
|
||||
20250214,192000,502882190,3085,3085,3085,3085,0
|
||||
20250214,191900,502882190,3085,3085,3085,3085,0
|
||||
20250214,191800,502882190,3085,3085,3085,3085,0
|
||||
20250214,191700,502882190,3085,3085,3085,3085,0
|
||||
20250214,191600,502882190,3085,3085,3085,3085,0
|
||||
20250214,191500,502882190,3085,3085,3085,3085,0
|
||||
20250214,191400,502882190,3085,3085,3085,3085,0
|
||||
20250214,191300,502882190,3085,3085,3085,3085,0
|
||||
20250214,191200,502882190,3085,3085,3085,3085,0
|
||||
20250214,191100,502882190,3085,3085,3085,3085,3668
|
||||
20250214,191000,502882190,3085,3085,3085,3085,0
|
||||
20250214,190900,502882190,3085,3085,3085,3085,0
|
||||
20250214,190800,502882190,3085,3085,3085,3085,0
|
||||
20250214,190700,502882190,3085,3085,3085,3085,0
|
||||
20250214,190600,502882190,3085,3085,3085,3085,0
|
||||
20250214,190500,502882190,3085,3085,3085,3085,0
|
||||
20250214,190400,502882190,3085,3085,3085,3085,0
|
||||
20250214,190300,502882190,3085,3085,3085,3085,0
|
||||
20250214,190200,502882190,3085,3085,3085,3085,0
|
||||
20250214,190100,502882190,3085,3085,3085,3085,0
|
||||
20250214,190000,502882190,3085,3085,3085,3085,0
|
||||
20250214,185900,502882190,3085,3085,3085,3085,0
|
||||
20250214,185800,502882190,3085,3085,3085,3085,0
|
||||
20250214,185700,502882190,3085,3085,3085,3085,0
|
||||
20250214,185600,502882190,3085,3085,3085,3085,0
|
||||
20250214,185500,502882190,3085,3085,3085,3085,0
|
||||
20250214,185400,502882190,3085,3085,3085,3085,0
|
||||
20250214,185300,502882190,3085,3085,3085,3085,0
|
||||
20250214,185200,502882190,3085,3085,3085,3085,0
|
||||
20250214,185100,502882190,3085,3085,3085,3085,0
|
||||
20250214,185000,502882190,3085,3085,3085,3085,0
|
||||
20250214,184900,502882190,3085,3085,3085,3085,0
|
||||
20250214,184800,502882190,3085,3085,3085,3085,0
|
||||
20250214,184700,502882190,3085,3085,3085,3085,0
|
||||
20250214,184600,502882190,3085,3085,3085,3085,0
|
||||
20250214,184500,502882190,3085,3085,3085,3085,0
|
||||
20250214,184400,502882190,3085,3085,3085,3085,0
|
||||
20250214,184300,502882190,3085,3085,3085,3085,0
|
||||
20250214,184200,502882190,3085,3085,3085,3085,0
|
||||
20250214,184100,502882190,3085,3085,3085,3085,3668
|
||||
20250214,184000,502882190,3085,3085,3085,3085,0
|
||||
20250214,183900,502882190,3085,3085,3085,3085,0
|
||||
20250214,183800,502882190,3085,3085,3085,3085,0
|
||||
20250214,183700,502882190,3085,3085,3085,3085,0
|
||||
20250214,183600,502882190,3085,3085,3085,3085,0
|
||||
20250214,183500,502882190,3085,3085,3085,3085,0
|
||||
20250214,183400,502882190,3085,3085,3085,3085,0
|
||||
20250214,183300,502882190,3085,3085,3085,3085,0
|
||||
20250214,183200,502882190,3085,3085,3085,3085,0
|
||||
20250214,183100,502882190,3085,3085,3085,3085,0
|
||||
20250214,183000,502882190,3085,3085,3085,3085,0
|
||||
20250214,182900,502882190,3085,3085,3085,3085,0
|
||||
20250214,182800,502882190,3085,3085,3085,3085,0
|
||||
20250214,182700,502882190,3085,3085,3085,3085,0
|
||||
20250214,182600,502882190,3085,3085,3085,3085,0
|
||||
20250214,182500,502882190,3085,3085,3085,3085,0
|
||||
20250214,182400,502882190,3085,3085,3085,3085,0
|
||||
20250214,182300,502882190,3085,3085,3085,3085,0
|
||||
20250214,182200,502882190,3085,3085,3085,3085,0
|
||||
20250214,182100,502882190,3085,3085,3085,3085,0
|
||||
20250214,182000,502882190,3085,3085,3085,3085,0
|
||||
20250214,181900,502882190,3085,3085,3085,3085,0
|
||||
20250214,181800,502882190,3085,3085,3085,3085,0
|
||||
20250214,181700,502882190,3085,3085,3085,3085,0
|
||||
20250214,181600,502882190,3085,3085,3085,3085,0
|
||||
20250214,181500,502882190,3085,3085,3085,3085,0
|
||||
20250214,181400,502882190,3085,3085,3085,3085,0
|
||||
20250214,181300,502882190,3085,3085,3085,3085,0
|
||||
20250214,181200,502882190,3085,3085,3085,3085,0
|
||||
20250214,181100,502882190,3085,3085,3085,3085,3668
|
||||
20250214,181000,502882190,3085,3085,3085,3085,0
|
||||
20250214,180900,502882190,3085,3085,3085,3085,0
|
||||
20250214,180800,502882190,3085,3085,3085,3085,0
|
||||
20250214,180700,502882190,3085,3085,3085,3085,0
|
||||
20250214,180600,502882190,3085,3085,3085,3085,0
|
||||
20250214,180500,502882190,3085,3085,3085,3085,0
|
||||
20250214,180400,502882190,3085,3085,3085,3085,0
|
||||
20250214,180300,502882190,3085,3085,3085,3085,0
|
||||
20250214,180200,502882190,3085,3085,3085,3085,0
|
||||
20250214,180100,502882190,3085,3085,3085,3085,0
|
||||
20250214,180000,502882190,3085,3085,3085,3085,0
|
||||
20250214,175900,502882190,3085,3085,3085,3085,0
|
||||
20250214,175800,502882190,3085,3085,3085,3085,0
|
||||
20250214,175700,502882190,3085,3085,3085,3085,0
|
||||
20250214,175600,502882190,3085,3085,3085,3085,0
|
||||
20250214,175500,502882190,3085,3085,3085,3085,0
|
||||
20250214,175400,502882190,3085,3085,3085,3085,0
|
||||
20250214,175300,502882190,3085,3085,3085,3085,0
|
||||
20250214,175200,502882190,3085,3085,3085,3085,0
|
||||
20250214,175100,502882190,3085,3085,3085,3085,0
|
||||
20250214,175000,502882190,3085,3085,3085,3085,0
|
||||
20250214,174900,502882190,3085,3085,3085,3085,0
|
||||
20250214,174800,502882190,3085,3085,3085,3085,0
|
||||
20250214,174700,502882190,3085,3085,3085,3085,0
|
||||
20250214,174600,502882190,3085,3085,3085,3085,0
|
||||
20250214,174500,502882190,3085,3085,3085,3085,0
|
||||
20250214,174400,502882190,3085,3085,3085,3085,0
|
||||
20250214,174300,502882190,3085,3085,3085,3085,0
|
||||
20250214,174200,502882190,3085,3085,3085,3085,0
|
||||
20250214,174100,502882190,3085,3085,3085,3085,3668
|
||||
20250214,174000,502882190,3085,3085,3085,3085,0
|
||||
20250214,173900,502882190,3085,3085,3085,3085,0
|
||||
20250214,173800,502882190,3085,3085,3085,3085,0
|
||||
20250214,173700,502882190,3085,3085,3085,3085,0
|
||||
20250214,173600,502882190,3085,3085,3085,3085,0
|
||||
20250214,173500,502882190,3085,3085,3085,3085,0
|
||||
20250214,173400,502882190,3085,3085,3085,3085,0
|
||||
20250214,173300,502882190,3085,3085,3085,3085,0
|
||||
20250214,173200,502882190,3085,3085,3085,3085,0
|
||||
20250214,173100,502882190,3085,3085,3085,3085,0
|
||||
20250214,173000,502882190,3085,3085,3085,3085,0
|
||||
20250214,172900,502882190,3085,3085,3085,3085,0
|
||||
20250214,172800,502882190,3085,3085,3085,3085,0
|
||||
20250214,172700,502882190,3085,3085,3085,3085,0
|
||||
20250214,172600,502882190,3085,3085,3085,3085,0
|
||||
20250214,172500,502882190,3085,3085,3085,3085,0
|
||||
20250214,172400,502882190,3085,3085,3085,3085,0
|
||||
20250214,172300,502882190,3085,3085,3085,3085,0
|
||||
20250214,172200,502882190,3085,3085,3085,3085,0
|
||||
20250214,172100,502882190,3085,3085,3085,3085,0
|
||||
20250214,172000,502882190,3085,3085,3085,3085,0
|
||||
20250214,171900,502882190,3085,3085,3085,3085,0
|
||||
20250214,171800,502882190,3085,3085,3085,3085,0
|
||||
20250214,171700,502882190,3085,3085,3085,3085,0
|
||||
20250214,171600,502882190,3085,3085,3085,3085,0
|
||||
20250214,171500,502882190,3085,3085,3085,3085,0
|
||||
20250214,171400,502882190,3085,3085,3085,3085,0
|
||||
20250214,171300,502882190,3085,3085,3085,3085,0
|
||||
20250214,171200,502882190,3085,3085,3085,3085,0
|
||||
20250214,171100,502882190,3085,3085,3085,3085,3668
|
||||
20250214,171000,502882190,3085,3085,3085,3085,0
|
||||
20250214,170900,502882190,3085,3085,3085,3085,0
|
||||
20250214,170800,502882190,3085,3085,3085,3085,0
|
||||
20250214,170700,502882190,3085,3085,3085,3085,0
|
||||
20250214,170600,502882190,3085,3085,3085,3085,0
|
||||
20250214,170500,502882190,3085,3085,3085,3085,0
|
||||
20250214,170400,502882190,3085,3085,3085,3085,0
|
||||
20250214,170300,502882190,3085,3085,3085,3085,0
|
||||
20250214,170200,502882190,3085,3085,3085,3085,0
|
||||
20250214,170100,502882190,3085,3085,3085,3085,0
|
||||
20250214,170000,502882190,3085,3085,3085,3085,0
|
||||
20250214,165900,502882190,3085,3085,3085,3085,0
|
||||
20250214,165800,502882190,3085,3085,3085,3085,0
|
||||
20250214,165700,502882190,3085,3085,3085,3085,0
|
||||
20250214,165600,502882190,3085,3085,3085,3085,0
|
||||
20250214,165500,502882190,3085,3085,3085,3085,0
|
||||
20250214,165400,502882190,3085,3085,3085,3085,0
|
||||
20250214,165300,502882190,3085,3085,3085,3085,0
|
||||
20250214,165200,502882190,3085,3085,3085,3085,0
|
||||
20250214,165100,502882190,3085,3085,3085,3085,0
|
||||
20250214,165000,502882190,3085,3085,3085,3085,0
|
||||
20250214,164900,502882190,3085,3085,3085,3085,0
|
||||
20250214,164800,502882190,3085,3085,3085,3085,0
|
||||
20250214,164700,502882190,3085,3085,3085,3085,0
|
||||
20250214,164600,502882190,3085,3085,3085,3085,0
|
||||
20250214,164500,502882190,3085,3085,3085,3085,0
|
||||
20250214,164400,502882190,3085,3085,3085,3085,0
|
||||
20250214,164300,502882190,3085,3085,3085,3085,0
|
||||
20250214,164200,502882190,3085,3085,3085,3085,0
|
||||
20250214,164100,502882190,3085,3085,3085,3085,3668
|
||||
20250214,164000,502882190,3085,3085,3085,3085,0
|
||||
20250214,163900,502882190,3085,3085,3085,3085,0
|
||||
20250214,163800,502882190,3085,3085,3085,3085,0
|
||||
20250214,163700,502882190,3085,3085,3085,3085,0
|
||||
20250214,163600,502882190,3085,3085,3085,3085,0
|
||||
20250214,163500,502882190,3085,3085,3085,3085,0
|
||||
20250214,163400,502882190,3085,3085,3085,3085,0
|
||||
20250214,163300,502882190,3085,3085,3085,3085,0
|
||||
20250214,163200,502882190,3085,3085,3085,3085,0
|
||||
20250214,163100,502882190,3085,3085,3085,3085,0
|
||||
20250214,163000,502882190,3085,3085,3085,3085,0
|
||||
20250214,162900,502882190,3085,3085,3085,3085,0
|
||||
20250214,162800,502882190,3085,3085,3085,3085,0
|
||||
20250214,162700,502882190,3085,3085,3085,3085,0
|
||||
20250214,162600,502882190,3085,3085,3085,3085,0
|
||||
20250214,162500,502882190,3085,3085,3085,3085,0
|
||||
20250214,162400,502882190,3085,3085,3085,3085,0
|
||||
20250214,162300,502882190,3085,3085,3085,3085,0
|
||||
20250214,162200,502882190,3085,3085,3085,3085,0
|
||||
20250214,162100,502882190,3085,3085,3085,3085,0
|
||||
20250214,162000,502882190,3085,3085,3085,3085,0
|
||||
20250214,161900,502882190,3085,3085,3085,3085,0
|
||||
20250214,161800,502882190,3085,3085,3085,3085,0
|
||||
20250214,161700,502882190,3085,3085,3085,3085,0
|
||||
20250214,161600,502882190,3085,3085,3085,3085,0
|
||||
20250214,161500,502882190,3085,3085,3085,3085,0
|
||||
20250214,161400,502882190,3085,3085,3085,3085,0
|
||||
20250214,161300,502882190,3085,3085,3085,3085,0
|
||||
20250214,161200,502882190,3085,3085,3085,3085,0
|
||||
20250214,161100,502882190,3085,3085,3085,3085,3668
|
||||
20250214,161000,502882190,3085,3085,3085,3085,0
|
||||
20250214,160900,502882190,3085,3085,3085,3085,0
|
||||
20250214,160800,502882190,3085,3085,3085,3085,0
|
||||
20250214,160700,502882190,3085,3085,3085,3085,0
|
||||
20250214,160600,502882190,3085,3085,3085,3085,0
|
||||
20250214,160500,502882190,3085,3085,3085,3085,0
|
||||
20250214,160400,502882190,3085,3085,3085,3085,0
|
||||
20250214,160300,502882190,3085,3085,3085,3085,0
|
||||
20250214,160200,502882190,3085,3085,3085,3085,0
|
||||
20250214,160100,502882190,3085,3085,3085,3085,0
|
||||
20250214,160000,502882190,3085,3085,3085,3085,0
|
||||
20250214,155900,502882190,3085,3085,3085,3085,0
|
||||
20250214,155800,502882190,3085,3085,3085,3085,0
|
||||
20250214,155700,502882190,3085,3085,3085,3085,0
|
||||
20250214,155600,502882190,3085,3085,3085,3085,0
|
||||
20250214,155500,502882190,3085,3085,3085,3085,0
|
||||
20250214,155400,502882190,3085,3085,3085,3085,0
|
||||
20250214,155300,502882190,3085,3085,3085,3085,0
|
||||
20250214,155200,502882190,3085,3085,3085,3085,0
|
||||
20250214,155100,502882190,3085,3085,3085,3085,0
|
||||
20250214,155000,502882190,3085,3085,3085,3085,0
|
||||
20250214,154900,502882190,3085,3085,3085,3085,0
|
||||
20250214,154800,502882190,3085,3085,3085,3085,0
|
||||
20250214,154700,502882190,3085,3085,3085,3085,0
|
||||
20250214,154600,502882190,3085,3085,3085,3085,0
|
||||
20250214,154500,502882190,3085,3085,3085,3085,0
|
||||
20250214,154400,502882190,3085,3085,3085,3085,0
|
||||
20250214,154300,502882190,3085,3085,3085,3085,0
|
||||
20250214,154200,502882190,3085,3085,3085,3085,0
|
||||
20250214,154100,502882190,3085,3085,3085,3085,3668
|
||||
20250214,154000,502882190,3085,3085,3085,3085,0
|
||||
20250214,153900,502882190,3085,3085,3085,3085,0
|
||||
20250214,153800,502882190,3085,3085,3085,3085,0
|
||||
20250214,153700,502882190,3085,3085,3085,3085,0
|
||||
20250214,153600,502882190,3085,3085,3085,3085,0
|
||||
20250214,153500,502882190,3085,3085,3085,3085,0
|
||||
20250214,153400,502882190,3085,3085,3085,3085,0
|
||||
20250214,153300,502882190,3085,3085,3085,3085,0
|
||||
20250214,153200,502882190,3085,3085,3085,3085,0
|
||||
20250214,153100,502882190,3085,3085,3085,3085,0
|
||||
20250214,153000,502882190,3085,3085,3085,3085,3668
|
||||
20250214,152900,491566410,3085,3085,3085,3085,0
|
||||
20250214,152800,491566410,3085,3085,3085,3085,0
|
||||
20250214,152700,491566410,3085,3085,3085,3085,0
|
||||
20250214,152600,491566410,3085,3085,3085,3085,0
|
||||
20250214,152500,491566410,3085,3085,3085,3085,0
|
||||
20250214,152400,491566410,3085,3085,3085,3085,0
|
||||
20250214,152300,491566410,3085,3085,3085,3085,0
|
||||
20250214,152200,491566410,3085,3085,3085,3085,0
|
||||
20250214,152100,491566410,3085,3085,3085,3085,0
|
||||
20250214,152000,491566410,3085,3085,3085,3085,0
|
||||
20250214,151900,491566410,3085,3085,3085,3085,66
|
||||
20250214,151800,491362800,3095,3095,3095,3095,94
|
||||
20250214,151700,491071870,3095,3095,3095,3095,19
|
||||
20250214,151600,491013065,3090,3090,3090,3090,43
|
||||
20250214,151500,490880195,3085,3095,3095,3085,1100
|
||||
20250214,151400,487485695,3095,3090,3095,3085,1563
|
||||
20250214,151300,482659520,3090,3085,3090,3085,118
|
||||
20250214,151200,482295440,3085,3085,3085,3085,195
|
||||
20250214,151100,481693865,3085,3085,3085,3085,1000
|
||||
20250214,151000,478608865,3085,3085,3085,3085,3
|
||||
20250214,150900,478599610,3090,3085,3090,3085,105
|
||||
20250214,150800,478275185,3085,3085,3085,3085,8
|
||||
20250214,150700,478250505,3095,3095,3095,3095,0
|
||||
20250214,150600,478250505,3095,3095,3095,3095,28
|
||||
20250214,150500,478163845,3080,3080,3080,3080,0
|
||||
20250214,150400,478163845,3080,3085,3085,3080,1600
|
||||
20250214,150300,473231075,3085,3085,3085,3085,0
|
||||
20250214,150200,473231075,3085,3085,3085,3085,1000
|
||||
20250214,150100,470146075,3085,3085,3090,3085,633
|
||||
20250214,150000,468193155,3090,3090,3090,3090,13
|
||||
20250214,145900,468152985,3090,3090,3090,3090,63
|
||||
20250214,145800,467958315,3090,3090,3090,3090,0
|
||||
20250214,145700,467958315,3090,3095,3095,3090,543
|
||||
20250214,145600,466280440,3090,3090,3090,3090,0
|
||||
20250214,145500,466280440,3090,3090,3090,3090,924
|
||||
20250214,145400,463425280,3090,3095,3095,3090,31
|
||||
20250214,145300,463329485,3095,3100,3100,3095,134
|
||||
20250214,145200,462914240,3100,3100,3100,3100,7
|
||||
20250214,145100,462892540,3100,3100,3100,3100,85
|
||||
20250214,145000,462629040,3100,3100,3100,3100,5
|
||||
20250214,144900,462613540,3090,3090,3090,3090,0
|
||||
20250214,144800,462613540,3090,3090,3090,3090,0
|
||||
20250214,144700,462613540,3090,3090,3090,3090,0
|
||||
20250214,144600,462613540,3090,3090,3090,3090,0
|
||||
20250214,144500,462613540,3090,3095,3095,3090,1797
|
||||
20250214,144400,457060645,3095,3095,3095,3095,0
|
||||
20250214,144300,457060645,3095,3095,3095,3095,774
|
||||
20250214,144200,454665115,3095,3100,3100,3095,1479
|
||||
20250214,144100,450087360,3100,3100,3100,3100,330
|
||||
20250214,144000,449064360,3095,3095,3095,3095,0
|
||||
20250214,143900,449064360,3095,3095,3095,3095,387
|
||||
20250214,143800,447866595,3095,3095,3095,3095,300
|
||||
20250214,143700,446938095,3100,3100,3100,3100,1113
|
||||
20250214,143600,443487795,3105,3105,3105,3105,0
|
||||
20250214,143500,443487795,3105,3105,3105,3105,25
|
||||
20250214,143400,443410170,3100,3100,3100,3100,1
|
||||
20250214,143300,443407070,3100,3100,3100,3100,56
|
||||
20250214,143200,443233470,3100,3100,3100,3100,352
|
||||
20250214,143100,442142270,3100,3100,3100,3100,10
|
||||
20250214,143000,442111270,3100,3100,3100,3100,1137
|
||||
20250214,142900,438586570,3100,3100,3100,3100,600
|
||||
20250214,142800,436726570,3105,3105,3105,3105,0
|
||||
20250214,142700,436726570,3105,3105,3105,3105,1
|
||||
20250214,142600,436723465,3100,3100,3100,3100,0
|
||||
20250214,142500,436723465,3100,3100,3100,3100,0
|
||||
20250214,142400,436723465,3100,3100,3100,3100,0
|
||||
20250214,142300,436723465,3100,3100,3100,3100,0
|
||||
20250214,142200,436723465,3100,3100,3100,3100,0
|
||||
20250214,142100,436723465,3100,3100,3100,3100,199
|
||||
20250214,142000,436106565,3105,3105,3105,3105,515
|
||||
20250214,141900,434507490,3105,3105,3105,3105,0
|
||||
20250214,141800,434507490,3105,3105,3105,3105,0
|
||||
20250214,141700,434507490,3105,3110,3110,3105,11
|
||||
20250214,141600,434473285,3110,3110,3110,3110,0
|
||||
20250214,141500,434473285,3110,3110,3110,3110,0
|
||||
20250214,141400,434473285,3110,3105,3110,3105,71
|
||||
20250214,141300,434252825,3105,3105,3105,3105,0
|
||||
20250214,141200,434252825,3105,3105,3105,3105,10
|
||||
20250214,141100,434221775,3105,3105,3105,3105,9
|
||||
20250214,141000,434193830,3110,3110,3110,3110,0
|
||||
20250214,140900,434193830,3110,3110,3110,3110,18
|
||||
20250214,140800,434137850,3105,3105,3105,3105,0
|
||||
20250214,140700,434137850,3105,3105,3105,3105,150
|
||||
20250214,140600,433672100,3105,3105,3105,3105,1228
|
||||
20250214,140500,429859160,3105,3105,3105,3105,0
|
||||
20250214,140400,429859160,3105,3100,3105,3100,1221
|
||||
20250214,140300,426068055,3100,3100,3100,3100,440
|
||||
20250214,140200,424704055,3105,3105,3105,3105,0
|
||||
20250214,140100,424704055,3105,3100,3105,3100,808
|
||||
20250214,140000,422199250,3100,3100,3100,3100,0
|
||||
20250214,135900,422199250,3100,3100,3100,3100,483
|
||||
20250214,135800,420701950,3100,3100,3100,3100,0
|
||||
20250214,135700,420701950,3100,3100,3100,3100,0
|
||||
20250214,135600,420701950,3100,3100,3100,3100,0
|
||||
20250214,135500,420701950,3100,3095,3100,3095,815
|
||||
20250214,135400,418179520,3095,3095,3095,3095,2
|
||||
20250214,135300,418173330,3100,3100,3100,3100,0
|
||||
20250214,135200,418173330,3100,3100,3100,3100,0
|
||||
20250214,135100,418173330,3100,3100,3100,3100,10
|
||||
20250214,135000,418142330,3100,3100,3100,3100,346
|
||||
20250214,134900,417069730,3105,3105,3105,3105,0
|
||||
20250214,134800,417069730,3105,3105,3105,3105,0
|
||||
20250214,134700,417069730,3105,3105,3105,3105,1
|
||||
20250214,134600,417066625,3100,3100,3100,3100,705
|
||||
20250214,134500,414881125,3100,3095,3100,3095,2
|
||||
20250214,134400,414874930,3100,3100,3100,3100,0
|
||||
20250214,134300,414874930,3100,3100,3100,3100,0
|
||||
20250214,134200,414874930,3100,3100,3100,3100,0
|
||||
20250214,134100,414874930,3100,3100,3100,3100,0
|
||||
20250214,134000,414874930,3100,3100,3100,3100,1768
|
||||
20250214,133900,409394130,3100,3100,3100,3100,0
|
||||
20250214,133800,409394130,3100,3100,3100,3100,1
|
||||
20250214,133700,409391030,3085,3085,3085,3085,10
|
||||
20250214,133600,409360180,3085,3085,3085,3085,0
|
||||
20250214,133500,409360180,3085,3085,3085,3085,0
|
||||
20250214,133400,409360180,3085,3085,3085,3085,0
|
||||
20250214,133300,409360180,3085,3095,3095,3085,2706
|
||||
20250214,133200,401006145,3100,3100,3100,3100,0
|
||||
20250214,133100,401006145,3100,3100,3100,3100,0
|
||||
20250214,133000,401006145,3100,3100,3100,3100,1
|
||||
20250214,132900,401003045,3090,3095,3095,3090,60
|
||||
20250214,132800,400817395,3090,3090,3090,3090,0
|
||||
20250214,132700,400817395,3090,3090,3090,3090,832
|
||||
20250214,132600,398246515,3090,3090,3090,3090,0
|
||||
20250214,132500,398246515,3090,3090,3090,3090,152
|
||||
20250214,132400,397776835,3100,3100,3100,3100,0
|
||||
20250214,132300,397776835,3100,3100,3100,3100,50
|
||||
20250214,132200,397621835,3105,3105,3105,3105,1
|
||||
20250214,132100,397618730,3095,3095,3095,3095,1310
|
||||
20250214,132000,393564280,3090,3090,3090,3090,0
|
||||
20250214,131900,393564280,3090,3095,3095,3090,2011
|
||||
20250214,131800,387350235,3090,3090,3090,3090,160
|
||||
20250214,131700,386855835,3090,3090,3090,3090,0
|
||||
20250214,131600,386855835,3090,3090,3090,3090,2340
|
||||
20250214,131500,379625235,3095,3095,3095,3095,1000
|
||||
20250214,131400,376530235,3090,3090,3090,3090,0
|
||||
20250214,131300,376530235,3090,3095,3095,3090,1720
|
||||
20250214,131200,371215430,3090,3090,3090,3090,1197
|
||||
20250214,131100,367516700,3095,3095,3095,3095,0
|
||||
20250214,131000,367516700,3095,3095,3095,3095,2687
|
||||
20250214,130900,359200435,3100,3100,3100,3100,0
|
||||
20250214,130800,359200435,3100,3100,3100,3100,0
|
||||
20250214,130700,359200435,3100,3100,3100,3100,1
|
||||
20250214,130600,359197335,3095,3095,3095,3095,0
|
||||
20250214,130500,359197335,3095,3095,3095,3095,3101
|
||||
20250214,130400,349599740,3105,3100,3105,3100,78
|
||||
20250214,130300,349357935,3100,3100,3100,3100,323
|
||||
20250214,130200,348356635,3105,3105,3105,3105,0
|
||||
20250214,130100,348356635,3105,3105,3105,3105,0
|
||||
20250214,130000,348356635,3105,3105,3105,3105,0
|
||||
20250214,125900,348356635,3105,3100,3105,3100,1265
|
||||
20250214,125800,344432285,3100,3100,3100,3100,1
|
||||
20250214,125700,344429185,3100,3100,3100,3100,0
|
||||
20250214,125600,344429185,3100,3100,3100,3100,0
|
||||
20250214,125500,344429185,3100,3100,3100,3100,0
|
||||
20250214,125400,344429185,3100,3100,3100,3100,1
|
||||
20250214,125300,344426085,3090,3090,3090,3090,0
|
||||
20250214,125200,344426085,3090,3090,3090,3090,3000
|
||||
20250214,125100,335156085,3090,3090,3090,3090,0
|
||||
20250214,125000,335156085,3090,3090,3090,3090,4
|
||||
20250214,124900,335143725,3085,3085,3085,3085,100
|
||||
20250214,124800,334835225,3090,3090,3090,3090,3
|
||||
20250214,124700,334825955,3090,3095,3095,3090,2164
|
||||
20250214,124600,328138340,3090,3090,3090,3090,1000
|
||||
20250214,124500,325048340,3090,3090,3090,3090,0
|
||||
20250214,124400,325048340,3090,3090,3090,3090,0
|
||||
20250214,124300,325048340,3090,3090,3090,3090,500
|
||||
20250214,124200,323503340,3100,3100,3100,3100,0
|
||||
20250214,124100,323503340,3100,3100,3100,3100,0
|
||||
20250214,124000,323503340,3100,3100,3100,3100,1
|
||||
20250214,123900,323500240,3085,3095,3095,3085,5643
|
||||
20250214,123800,306055185,3095,3095,3095,3095,0
|
||||
20250214,123700,306055185,3095,3095,3095,3095,0
|
||||
20250214,123600,306055185,3095,3095,3095,3095,0
|
||||
20250214,123500,306055185,3095,3095,3095,3095,0
|
||||
20250214,123400,306055185,3095,3095,3095,3095,0
|
||||
20250214,123300,306055185,3095,3095,3095,3095,0
|
||||
20250214,123200,306055185,3095,3095,3095,3095,0
|
||||
20250214,123100,306055185,3095,3095,3095,3095,2
|
||||
20250214,123000,306048995,3090,3090,3090,3090,0
|
||||
20250214,122900,306048995,3090,3090,3090,3090,100
|
||||
20250214,122800,305739995,3090,3095,3095,3090,210
|
||||
20250214,122700,305091045,3090,3090,3090,3090,159
|
||||
20250214,122600,304599735,3090,3090,3090,3090,400
|
||||
20250214,122500,303363735,3090,3090,3090,3090,0
|
||||
20250214,122400,303363735,3090,3090,3090,3090,40
|
||||
20250214,122300,303240135,3090,3090,3090,3090,0
|
||||
20250214,122200,303240135,3090,3090,3090,3090,916
|
||||
20250214,122100,300409695,3090,3090,3090,3090,1184
|
||||
20250214,122000,296751135,3095,3095,3095,3095,0
|
||||
20250214,121900,296751135,3095,3100,3100,3095,1620
|
||||
20250214,121800,291737225,3095,3095,3095,3095,0
|
||||
20250214,121700,291737225,3095,3095,3095,3095,0
|
||||
20250214,121600,291737225,3095,3095,3095,3095,0
|
||||
20250214,121500,291737225,3095,3095,3095,3095,700
|
||||
20250214,121400,289570725,3100,3100,3100,3100,1476
|
||||
20250214,121300,284995125,3105,3105,3105,3105,0
|
||||
20250214,121200,284995125,3105,3105,3105,3105,0
|
||||
20250214,121100,284995125,3105,3105,3105,3105,0
|
||||
20250214,121000,284995125,3105,3105,3105,3105,5
|
||||
20250214,120900,284979600,3105,3105,3105,3105,10
|
||||
20250214,120800,284948550,3105,3105,3105,3105,300
|
||||
20250214,120700,284017050,3105,3105,3105,3105,10
|
||||
20250214,120600,283986000,3100,3100,3100,3100,5720
|
||||
20250214,120500,266254000,3100,3100,3100,3100,0
|
||||
20250214,120400,266254000,3100,3100,3100,3100,0
|
||||
20250214,120300,266254000,3100,3100,3100,3100,1535
|
||||
20250214,120200,261495500,3100,3100,3100,3100,0
|
||||
20250214,120100,261495500,3100,3100,3100,3100,1
|
||||
20250214,120000,261492400,3090,3100,3100,3090,1182
|
||||
20250214,115900,257839920,3100,3100,3100,3100,0
|
||||
20250214,115800,257839920,3100,3100,3100,3100,1
|
||||
20250214,115700,257836820,3090,3090,3090,3090,181
|
||||
20250214,115600,257277530,3090,3090,3090,3090,0
|
||||
20250214,115500,257277530,3090,3090,3095,3090,1521
|
||||
20250214,115400,252576140,3090,3090,3090,3090,779
|
||||
20250214,115300,250169030,3090,3090,3090,3090,0
|
||||
20250214,115200,250169030,3090,3090,3090,3090,0
|
||||
20250214,115100,250169030,3090,3090,3090,3090,3221
|
||||
20250214,115000,240216140,3090,3090,3090,3090,64
|
||||
20250214,114900,240018380,3095,3095,3095,3095,10
|
||||
20250214,114800,239987430,3095,3095,3095,3095,1
|
||||
20250214,114700,239984335,3095,3095,3095,3095,100
|
||||
20250214,114600,239674835,3095,3095,3095,3095,0
|
||||
20250214,114500,239674835,3095,3095,3095,3095,1
|
||||
20250214,114400,239671740,3095,3095,3095,3095,0
|
||||
20250214,114300,239671740,3095,3095,3095,3095,0
|
||||
20250214,114200,239671740,3095,3095,3095,3095,0
|
||||
20250214,114100,239671740,3095,3095,3095,3095,99
|
||||
20250214,114000,239365335,3095,3095,3095,3095,512
|
||||
20250214,113900,237780695,3095,3095,3095,3095,0
|
||||
20250214,113800,237780695,3095,3095,3095,3095,0
|
||||
20250214,113700,237780695,3095,3090,3095,3090,105
|
||||
20250214,113600,237456220,3095,3095,3095,3095,70
|
||||
20250214,113500,237239570,3095,3095,3095,3095,0
|
||||
20250214,113400,237239570,3095,3095,3095,3095,10
|
||||
20250214,113300,237208620,3095,3095,3095,3095,0
|
||||
20250214,113200,237208620,3095,3095,3095,3095,404
|
||||
20250214,113100,235958240,3100,3100,3100,3100,0
|
||||
20250214,113000,235958240,3100,3100,3100,3100,0
|
||||
20250214,112900,235958240,3100,3100,3100,3100,0
|
||||
20250214,112800,235958240,3100,3100,3100,3100,32
|
||||
20250214,112700,235859040,3095,3095,3095,3095,5
|
||||
20250214,112600,235843565,3090,3090,3090,3090,0
|
||||
20250214,112500,235843565,3090,3090,3090,3090,0
|
||||
20250214,112400,235843565,3090,3090,3090,3090,179
|
||||
20250214,112300,235290455,3105,3100,3105,3100,10
|
||||
20250214,112200,235259450,3095,3095,3095,3095,3000
|
||||
20250214,112100,225974450,3095,3095,3095,3095,500
|
||||
20250214,112000,224426950,3100,3100,3100,3100,1
|
||||
20250214,111900,224423850,3095,3095,3095,3095,1
|
||||
20250214,111800,224420755,3095,3095,3095,3095,500
|
||||
20250214,111700,222873255,3095,3095,3095,3095,50
|
||||
20250214,111600,222718505,3095,3095,3095,3095,0
|
||||
20250214,111500,222718505,3095,3105,3105,3095,501
|
||||
20250214,111400,221167900,3095,3095,3095,3095,0
|
||||
20250214,111300,221167900,3095,3095,3095,3095,0
|
||||
20250214,111200,221167900,3095,3095,3095,3095,0
|
||||
20250214,111100,221167900,3095,3095,3095,3095,0
|
||||
20250214,111000,221167900,3095,3100,3105,3095,1135
|
||||
20250214,110900,217654785,3105,3105,3105,3105,0
|
||||
20250214,110800,217654785,3105,3105,3105,3105,0
|
||||
20250214,110700,217654785,3105,3105,3105,3105,6
|
||||
20250214,110600,217636155,3115,3115,3115,3115,1
|
||||
20250214,110500,217633040,3100,3100,3100,3100,0
|
||||
20250214,110400,217633040,3100,3100,3100,3100,0
|
||||
20250214,110300,217633040,3100,3100,3100,3100,0
|
||||
20250214,110200,217633040,3100,3100,3100,3100,0
|
||||
20250214,110100,217633040,3100,3100,3100,3100,0
|
||||
20250214,110000,217633040,3100,3100,3100,3100,0
|
||||
20250214,105900,217633040,3100,3100,3100,3100,946
|
||||
20250214,105800,214700440,3110,3110,3110,3110,80
|
||||
20250214,105700,214451640,3110,3110,3110,3110,0
|
||||
20250214,105600,214451640,3110,3110,3110,3110,0
|
||||
20250214,105500,214451640,3110,3110,3110,3110,0
|
||||
20250214,105400,214451640,3110,3110,3110,3110,0
|
||||
20250214,105300,214451640,3110,3110,3110,3110,0
|
||||
20250214,105200,214451640,3110,3110,3110,3110,0
|
||||
20250214,105100,214451640,3110,3110,3110,3110,2
|
||||
20250214,105000,214445420,3095,3095,3095,3095,998
|
||||
20250214,104900,211356610,3115,3115,3115,3115,1
|
||||
20250214,104800,211353495,3100,3100,3100,3100,0
|
||||
20250214,104700,211353495,3100,3100,3100,3100,354
|
||||
20250214,104600,210256095,3100,3100,3100,3100,0
|
||||
20250214,104500,210256095,3100,3100,3100,3100,0
|
||||
20250214,104400,210256095,3100,3100,3100,3100,0
|
||||
20250214,104300,210256095,3100,3110,3115,3100,56
|
||||
20250214,104200,210082370,3115,3115,3115,3115,0
|
||||
20250214,104100,210082370,3115,3115,3115,3115,0
|
||||
20250214,104000,210082370,3115,3115,3115,3115,0
|
||||
20250214,103900,210082370,3115,3115,3115,3115,5
|
||||
20250214,103800,210066795,3115,3120,3120,3115,21
|
||||
20250214,103700,210001325,3100,3110,3110,3100,1220
|
||||
20250214,103600,206219225,3110,3110,3110,3110,380
|
||||
20250214,103500,205037425,3110,3110,3110,3110,385
|
||||
20250214,103400,203840075,3110,3110,3110,3110,0
|
||||
20250214,103300,203840075,3110,3110,3110,3110,0
|
||||
20250214,103200,203840075,3110,3110,3110,3110,5
|
||||
20250214,103100,203824525,3110,3110,3110,3110,0
|
||||
20250214,103000,203824525,3110,3110,3110,3110,15
|
||||
20250214,102900,203777875,3115,3115,3115,3115,25
|
||||
20250214,102800,203700000,3115,3115,3115,3115,200
|
||||
20250214,102700,203077000,3115,3115,3115,3115,1
|
||||
20250214,102600,203073885,3100,3100,3100,3100,0
|
||||
20250214,102500,203073885,3100,3105,3105,3100,266
|
||||
20250214,102400,202248785,3120,3120,3120,3120,0
|
||||
20250214,102300,202248785,3120,3120,3120,3120,10
|
||||
20250214,102200,202217585,3120,3120,3120,3120,2
|
||||
20250214,102100,202211345,3100,3100,3100,3100,390
|
||||
20250214,102000,201002345,3115,3115,3115,3115,0
|
||||
20250214,101900,201002345,3115,3115,3115,3115,155
|
||||
20250214,101800,200519520,3115,3115,3115,3115,265
|
||||
20250214,101700,199694045,3115,3100,3115,3100,60
|
||||
20250214,101600,199507190,3105,3105,3105,3105,1
|
||||
20250214,101500,199504085,3100,3100,3100,3100,0
|
||||
20250214,101400,199504085,3100,3100,3100,3100,0
|
||||
20250214,101300,199504085,3100,3100,3100,3100,1200
|
||||
20250214,101200,195784085,3095,3085,3095,3085,852
|
||||
20250214,101100,193147185,3090,3090,3090,3090,0
|
||||
20250214,101000,193147185,3090,3085,3090,3085,2096
|
||||
20250214,100900,186676490,3085,3085,3085,3085,0
|
||||
20250214,100800,186676490,3085,3085,3085,3085,518
|
||||
20250214,100700,185078460,3090,3090,3090,3090,7
|
||||
20250214,100600,185056830,3090,3085,3090,3085,1115
|
||||
20250214,100500,181616980,3085,3085,3085,3085,150
|
||||
20250214,100400,181154230,3080,3080,3080,3080,0
|
||||
20250214,100300,181154230,3080,3085,3085,3080,1448
|
||||
20250214,100200,176694185,3085,3085,3090,3085,169
|
||||
20250214,100100,176172775,3085,3085,3085,3085,2
|
||||
20250214,100000,176166605,3085,3080,3085,3080,1180
|
||||
20250214,095900,172531305,3085,3085,3090,3085,822
|
||||
20250214,095800,169991385,3085,3085,3095,3080,350
|
||||
20250214,095700,168910845,3085,3085,3085,3085,2348
|
||||
20250214,095600,161667265,3090,3090,3090,3085,655
|
||||
20250214,095500,159644455,3090,3090,3090,3090,1974
|
||||
20250214,095400,153544795,3095,3095,3095,3095,93
|
||||
20250214,095300,153256960,3090,3090,3090,3090,200
|
||||
20250214,095200,152638960,3095,3095,3095,3095,48
|
||||
20250214,095100,152490400,3095,3095,3095,3095,2526
|
||||
20250214,095000,144672430,3095,3095,3095,3095,131
|
||||
20250214,094900,144266985,3115,3115,3115,3115,1
|
||||
20250214,094800,144263870,3095,3095,3095,3095,23
|
||||
20250214,094700,144192685,3095,3100,3120,3095,471
|
||||
20250214,094600,142732775,3100,3110,3120,3100,185
|
||||
20250214,094500,142158325,3110,3110,3110,3110,121
|
||||
20250214,094400,141782015,3110,3100,3110,3100,1447
|
||||
20250214,094300,137296285,3100,3100,3100,3100,306
|
||||
20250214,094200,136347685,3100,3100,3100,3100,293
|
||||
20250214,094100,135439385,3090,3095,3095,3090,2333
|
||||
20250214,094000,128223750,3095,3095,3095,3095,0
|
||||
20250214,093900,128223750,3095,3095,3095,3095,296
|
||||
20250214,093800,127307630,3110,3110,3110,3110,20
|
||||
20250214,093700,127245430,3100,3100,3100,3100,264
|
||||
20250214,093600,126427030,3100,3110,3110,3100,1882
|
||||
20250214,093500,120587220,3105,3105,3105,3105,46
|
||||
20250214,093400,120444390,3110,3110,3110,3110,39
|
||||
20250214,093300,120323100,3110,3110,3110,3110,1887
|
||||
20250214,093200,114454530,3090,3110,3110,3090,2598
|
||||
20250214,093100,106411285,3110,3110,3110,3095,4500
|
||||
20250214,093000,92449210,3115,3130,3130,3115,2253
|
||||
20250214,092900,85415775,3135,3135,3135,3135,660
|
||||
20250214,092800,83346675,3135,3135,3135,3135,81
|
||||
20250214,092700,83092740,3135,3140,3140,3135,1155
|
||||
20250214,092600,79471765,3140,3140,3140,3140,1
|
||||
20250214,092500,79468625,3140,3145,3145,3140,608
|
||||
20250214,092400,77559365,3145,3150,3150,3145,2014
|
||||
20250214,092300,71220305,3155,3150,3155,3150,23
|
||||
20250214,092200,71147850,3155,3145,3155,3145,11
|
||||
20250214,092100,71113155,3150,3145,3150,3145,446
|
||||
20250214,092000,69708355,3145,3145,3145,3145,340
|
||||
20250214,091900,68639055,3155,3140,3155,3140,608
|
||||
20250214,091800,66727670,3140,3140,3155,3140,56
|
||||
20250214,091700,66551815,3155,3155,3155,3155,20
|
||||
20250214,091600,66488715,3155,3155,3155,3140,18
|
||||
20250214,091500,66431940,3140,3150,3150,3140,773
|
||||
20250214,091400,64001600,3150,3150,3150,3150,257
|
||||
20250214,091300,63192050,3150,3140,3150,3140,16
|
||||
20250214,091200,63141660,3150,3150,3150,3150,115
|
||||
20250214,091100,62779410,3150,3150,3150,3150,0
|
||||
20250214,091000,62779410,3150,3150,3150,3135,393
|
||||
20250214,090900,61541940,3150,3135,3150,3130,339
|
||||
20250214,090800,60477605,3135,3135,3155,3130,4771
|
||||
20250214,090700,45534575,3140,3150,3165,3140,1789
|
||||
20250214,090600,39912350,3165,3155,3165,3145,14
|
||||
20250214,090500,39868200,3165,3165,3165,3165,52
|
||||
20250214,090400,39703620,3165,3180,3180,3150,5032
|
||||
20250214,090300,23843830,3185,3180,3190,3165,873
|
||||
20250214,090200,21074735,3180,3180,3185,3180,618
|
||||
20250214,090100,19107625,3180,3180,3185,3180,1657
|
||||
20250214,090000,13836290,3180,3175,3180,3165,4062
|
||||
|
Reference in New Issue
Block a user