Update 2025-02-14 2854 candle_min
This commit is contained in:
645
061040/min/candle-20250214.csv
Normal file
645
061040/min/candle-20250214.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,194300,163524030,3770,3770,3770,3770,3175
|
||||
20250214,194200,163524030,3770,3770,3770,3770,0
|
||||
20250214,194100,163524030,3770,3770,3770,3770,0
|
||||
20250214,194000,163524030,3770,3770,3770,3770,0
|
||||
20250214,193900,163524030,3770,3770,3770,3770,0
|
||||
20250214,193800,163524030,3770,3770,3770,3770,0
|
||||
20250214,193700,163524030,3770,3770,3770,3770,0
|
||||
20250214,193600,163524030,3770,3770,3770,3770,0
|
||||
20250214,193500,163524030,3770,3770,3770,3770,0
|
||||
20250214,193400,163524030,3770,3770,3770,3770,0
|
||||
20250214,193300,163524030,3770,3770,3770,3770,0
|
||||
20250214,193200,163524030,3770,3770,3770,3770,0
|
||||
20250214,193100,163524030,3770,3770,3770,3770,0
|
||||
20250214,193000,163524030,3770,3770,3770,3770,0
|
||||
20250214,192900,163524030,3770,3770,3770,3770,0
|
||||
20250214,192800,163524030,3770,3770,3770,3770,0
|
||||
20250214,192700,163524030,3770,3770,3770,3770,0
|
||||
20250214,192600,163524030,3770,3770,3770,3770,0
|
||||
20250214,192500,163524030,3770,3770,3770,3770,0
|
||||
20250214,192400,163524030,3770,3770,3770,3770,0
|
||||
20250214,192300,163524030,3770,3770,3770,3770,0
|
||||
20250214,192200,163524030,3770,3770,3770,3770,0
|
||||
20250214,192100,163524030,3770,3770,3770,3770,0
|
||||
20250214,192000,163524030,3770,3770,3770,3770,0
|
||||
20250214,191900,163524030,3770,3770,3770,3770,0
|
||||
20250214,191800,163524030,3770,3770,3770,3770,0
|
||||
20250214,191700,163524030,3770,3770,3770,3770,0
|
||||
20250214,191600,163524030,3770,3770,3770,3770,0
|
||||
20250214,191500,163524030,3770,3770,3770,3770,0
|
||||
20250214,191400,163524030,3770,3770,3770,3770,0
|
||||
20250214,191300,163524030,3770,3770,3770,3770,3175
|
||||
20250214,191200,163524030,3770,3770,3770,3770,0
|
||||
20250214,191100,163524030,3770,3770,3770,3770,0
|
||||
20250214,191000,163524030,3770,3770,3770,3770,0
|
||||
20250214,190900,163524030,3770,3770,3770,3770,0
|
||||
20250214,190800,163524030,3770,3770,3770,3770,0
|
||||
20250214,190700,163524030,3770,3770,3770,3770,0
|
||||
20250214,190600,163524030,3770,3770,3770,3770,0
|
||||
20250214,190500,163524030,3770,3770,3770,3770,0
|
||||
20250214,190400,163524030,3770,3770,3770,3770,0
|
||||
20250214,190300,163524030,3770,3770,3770,3770,0
|
||||
20250214,190200,163524030,3770,3770,3770,3770,0
|
||||
20250214,190100,163524030,3770,3770,3770,3770,0
|
||||
20250214,190000,163524030,3770,3770,3770,3770,0
|
||||
20250214,185900,163524030,3770,3770,3770,3770,0
|
||||
20250214,185800,163524030,3770,3770,3770,3770,0
|
||||
20250214,185700,163524030,3770,3770,3770,3770,0
|
||||
20250214,185600,163524030,3770,3770,3770,3770,0
|
||||
20250214,185500,163524030,3770,3770,3770,3770,0
|
||||
20250214,185400,163524030,3770,3770,3770,3770,0
|
||||
20250214,185300,163524030,3770,3770,3770,3770,0
|
||||
20250214,185200,163524030,3770,3770,3770,3770,0
|
||||
20250214,185100,163524030,3770,3770,3770,3770,0
|
||||
20250214,185000,163524030,3770,3770,3770,3770,0
|
||||
20250214,184900,163524030,3770,3770,3770,3770,0
|
||||
20250214,184800,163524030,3770,3770,3770,3770,0
|
||||
20250214,184700,163524030,3770,3770,3770,3770,0
|
||||
20250214,184600,163524030,3770,3770,3770,3770,0
|
||||
20250214,184500,163524030,3770,3770,3770,3770,0
|
||||
20250214,184400,163524030,3770,3770,3770,3770,0
|
||||
20250214,184300,163524030,3770,3770,3770,3770,3175
|
||||
20250214,184200,163524030,3770,3770,3770,3770,0
|
||||
20250214,184100,163524030,3770,3770,3770,3770,0
|
||||
20250214,184000,163524030,3770,3770,3770,3770,0
|
||||
20250214,183900,163524030,3770,3770,3770,3770,0
|
||||
20250214,183800,163524030,3770,3770,3770,3770,0
|
||||
20250214,183700,163524030,3770,3770,3770,3770,0
|
||||
20250214,183600,163524030,3770,3770,3770,3770,0
|
||||
20250214,183500,163524030,3770,3770,3770,3770,0
|
||||
20250214,183400,163524030,3770,3770,3770,3770,0
|
||||
20250214,183300,163524030,3770,3770,3770,3770,0
|
||||
20250214,183200,163524030,3770,3770,3770,3770,0
|
||||
20250214,183100,163524030,3770,3770,3770,3770,0
|
||||
20250214,183000,163524030,3770,3770,3770,3770,0
|
||||
20250214,182900,163524030,3770,3770,3770,3770,0
|
||||
20250214,182800,163524030,3770,3770,3770,3770,0
|
||||
20250214,182700,163524030,3770,3770,3770,3770,0
|
||||
20250214,182600,163524030,3770,3770,3770,3770,0
|
||||
20250214,182500,163524030,3770,3770,3770,3770,0
|
||||
20250214,182400,163524030,3770,3770,3770,3770,0
|
||||
20250214,182300,163524030,3770,3770,3770,3770,0
|
||||
20250214,182200,163524030,3770,3770,3770,3770,0
|
||||
20250214,182100,163524030,3770,3770,3770,3770,0
|
||||
20250214,182000,163524030,3770,3770,3770,3770,0
|
||||
20250214,181900,163524030,3770,3770,3770,3770,0
|
||||
20250214,181800,163524030,3770,3770,3770,3770,0
|
||||
20250214,181700,163524030,3770,3770,3770,3770,0
|
||||
20250214,181600,163524030,3770,3770,3770,3770,0
|
||||
20250214,181500,163524030,3770,3770,3770,3770,0
|
||||
20250214,181400,163524030,3770,3770,3770,3770,0
|
||||
20250214,181300,163524030,3770,3770,3770,3770,3175
|
||||
20250214,181200,163524030,3770,3770,3770,3770,0
|
||||
20250214,181100,163524030,3770,3770,3770,3770,0
|
||||
20250214,181000,163524030,3770,3770,3770,3770,0
|
||||
20250214,180900,163524030,3770,3770,3770,3770,0
|
||||
20250214,180800,163524030,3770,3770,3770,3770,0
|
||||
20250214,180700,163524030,3770,3770,3770,3770,0
|
||||
20250214,180600,163524030,3770,3770,3770,3770,0
|
||||
20250214,180500,163524030,3770,3770,3770,3770,0
|
||||
20250214,180400,163524030,3770,3770,3770,3770,0
|
||||
20250214,180300,163524030,3770,3770,3770,3770,0
|
||||
20250214,180200,163524030,3770,3770,3770,3770,0
|
||||
20250214,180100,163524030,3770,3770,3770,3770,0
|
||||
20250214,180000,163524030,3770,3770,3770,3770,0
|
||||
20250214,175900,163524030,3770,3770,3770,3770,0
|
||||
20250214,175800,163524030,3770,3770,3770,3770,0
|
||||
20250214,175700,163524030,3770,3770,3770,3770,0
|
||||
20250214,175600,163524030,3770,3770,3770,3770,0
|
||||
20250214,175500,163524030,3770,3770,3770,3770,0
|
||||
20250214,175400,163524030,3770,3770,3770,3770,0
|
||||
20250214,175300,163524030,3770,3770,3770,3770,0
|
||||
20250214,175200,163524030,3770,3770,3770,3770,0
|
||||
20250214,175100,163524030,3770,3770,3770,3770,0
|
||||
20250214,175000,163524030,3770,3770,3770,3770,0
|
||||
20250214,174900,163524030,3770,3770,3770,3770,0
|
||||
20250214,174800,163524030,3770,3770,3770,3770,0
|
||||
20250214,174700,163524030,3770,3770,3770,3770,0
|
||||
20250214,174600,163524030,3770,3770,3770,3770,0
|
||||
20250214,174500,163524030,3770,3770,3770,3770,0
|
||||
20250214,174400,163524030,3770,3770,3770,3770,0
|
||||
20250214,174300,163524030,3770,3770,3770,3770,3175
|
||||
20250214,174200,163524030,3770,3770,3770,3770,0
|
||||
20250214,174100,163524030,3770,3770,3770,3770,0
|
||||
20250214,174000,163524030,3770,3770,3770,3770,0
|
||||
20250214,173900,163524030,3770,3770,3770,3770,0
|
||||
20250214,173800,163524030,3770,3770,3770,3770,0
|
||||
20250214,173700,163524030,3770,3770,3770,3770,0
|
||||
20250214,173600,163524030,3770,3770,3770,3770,0
|
||||
20250214,173500,163524030,3770,3770,3770,3770,0
|
||||
20250214,173400,163524030,3770,3770,3770,3770,0
|
||||
20250214,173300,163524030,3770,3770,3770,3770,0
|
||||
20250214,173200,163524030,3770,3770,3770,3770,0
|
||||
20250214,173100,163524030,3770,3770,3770,3770,0
|
||||
20250214,173000,163524030,3770,3770,3770,3770,0
|
||||
20250214,172900,163524030,3770,3770,3770,3770,0
|
||||
20250214,172800,163524030,3770,3770,3770,3770,0
|
||||
20250214,172700,163524030,3770,3770,3770,3770,0
|
||||
20250214,172600,163524030,3770,3770,3770,3770,0
|
||||
20250214,172500,163524030,3770,3770,3770,3770,0
|
||||
20250214,172400,163524030,3770,3770,3770,3770,0
|
||||
20250214,172300,163524030,3770,3770,3770,3770,0
|
||||
20250214,172200,163524030,3770,3770,3770,3770,0
|
||||
20250214,172100,163524030,3770,3770,3770,3770,0
|
||||
20250214,172000,163524030,3770,3770,3770,3770,0
|
||||
20250214,171900,163524030,3770,3770,3770,3770,0
|
||||
20250214,171800,163524030,3770,3770,3770,3770,0
|
||||
20250214,171700,163524030,3770,3770,3770,3770,0
|
||||
20250214,171600,163524030,3770,3770,3770,3770,0
|
||||
20250214,171500,163524030,3770,3770,3770,3770,0
|
||||
20250214,171400,163524030,3770,3770,3770,3770,0
|
||||
20250214,171300,163524030,3770,3770,3770,3770,3175
|
||||
20250214,171200,163524030,3770,3770,3770,3770,0
|
||||
20250214,171100,163524030,3770,3770,3770,3770,0
|
||||
20250214,171000,163524030,3770,3770,3770,3770,0
|
||||
20250214,170900,163524030,3770,3770,3770,3770,0
|
||||
20250214,170800,163524030,3770,3770,3770,3770,0
|
||||
20250214,170700,163524030,3770,3770,3770,3770,0
|
||||
20250214,170600,163524030,3770,3770,3770,3770,0
|
||||
20250214,170500,163524030,3770,3770,3770,3770,0
|
||||
20250214,170400,163524030,3770,3770,3770,3770,0
|
||||
20250214,170300,163524030,3770,3770,3770,3770,0
|
||||
20250214,170200,163524030,3770,3770,3770,3770,0
|
||||
20250214,170100,163524030,3770,3770,3770,3770,0
|
||||
20250214,170000,163524030,3770,3770,3770,3770,0
|
||||
20250214,165900,163524030,3770,3770,3770,3770,0
|
||||
20250214,165800,163524030,3770,3770,3770,3770,0
|
||||
20250214,165700,163524030,3770,3770,3770,3770,0
|
||||
20250214,165600,163524030,3770,3770,3770,3770,0
|
||||
20250214,165500,163524030,3770,3770,3770,3770,0
|
||||
20250214,165400,163524030,3770,3770,3770,3770,0
|
||||
20250214,165300,163524030,3770,3770,3770,3770,0
|
||||
20250214,165200,163524030,3770,3770,3770,3770,0
|
||||
20250214,165100,163524030,3770,3770,3770,3770,0
|
||||
20250214,165000,163524030,3770,3770,3770,3770,0
|
||||
20250214,164900,163524030,3770,3770,3770,3770,0
|
||||
20250214,164800,163524030,3770,3770,3770,3770,0
|
||||
20250214,164700,163524030,3770,3770,3770,3770,0
|
||||
20250214,164600,163524030,3770,3770,3770,3770,0
|
||||
20250214,164500,163524030,3770,3770,3770,3770,0
|
||||
20250214,164400,163524030,3770,3770,3770,3770,0
|
||||
20250214,164300,163524030,3770,3770,3770,3770,3175
|
||||
20250214,164200,163524030,3770,3770,3770,3770,0
|
||||
20250214,164100,163524030,3770,3770,3770,3770,0
|
||||
20250214,164000,163524030,3770,3770,3770,3770,0
|
||||
20250214,163900,163524030,3770,3770,3770,3770,0
|
||||
20250214,163800,163524030,3770,3770,3770,3770,0
|
||||
20250214,163700,163524030,3770,3770,3770,3770,0
|
||||
20250214,163600,163524030,3770,3770,3770,3770,0
|
||||
20250214,163500,163524030,3770,3770,3770,3770,0
|
||||
20250214,163400,163524030,3770,3770,3770,3770,0
|
||||
20250214,163300,163524030,3770,3770,3770,3770,0
|
||||
20250214,163200,163524030,3770,3770,3770,3770,0
|
||||
20250214,163100,163524030,3770,3770,3770,3770,0
|
||||
20250214,163000,163524030,3770,3770,3770,3770,0
|
||||
20250214,162900,163524030,3770,3770,3770,3770,0
|
||||
20250214,162800,163524030,3770,3770,3770,3770,0
|
||||
20250214,162700,163524030,3770,3770,3770,3770,0
|
||||
20250214,162600,163524030,3770,3770,3770,3770,0
|
||||
20250214,162500,163524030,3770,3770,3770,3770,0
|
||||
20250214,162400,163524030,3770,3770,3770,3770,0
|
||||
20250214,162300,163524030,3770,3770,3770,3770,0
|
||||
20250214,162200,163524030,3770,3770,3770,3770,0
|
||||
20250214,162100,163524030,3770,3770,3770,3770,0
|
||||
20250214,162000,163524030,3770,3770,3770,3770,0
|
||||
20250214,161900,163524030,3770,3770,3770,3770,0
|
||||
20250214,161800,163524030,3770,3770,3770,3770,0
|
||||
20250214,161700,163524030,3770,3770,3770,3770,0
|
||||
20250214,161600,163524030,3770,3770,3770,3770,0
|
||||
20250214,161500,163524030,3770,3770,3770,3770,0
|
||||
20250214,161400,163524030,3770,3770,3770,3770,0
|
||||
20250214,161300,163524030,3770,3770,3770,3770,3175
|
||||
20250214,161200,163524030,3770,3770,3770,3770,0
|
||||
20250214,161100,163524030,3770,3770,3770,3770,0
|
||||
20250214,161000,163524030,3770,3770,3770,3770,0
|
||||
20250214,160900,163524030,3770,3770,3770,3770,0
|
||||
20250214,160800,163524030,3770,3770,3770,3770,0
|
||||
20250214,160700,163524030,3770,3770,3770,3770,0
|
||||
20250214,160600,163524030,3770,3770,3770,3770,0
|
||||
20250214,160500,163524030,3770,3770,3770,3770,0
|
||||
20250214,160400,163524030,3770,3770,3770,3770,0
|
||||
20250214,160300,163524030,3770,3770,3770,3770,0
|
||||
20250214,160200,163524030,3770,3770,3770,3770,0
|
||||
20250214,160100,163524030,3770,3770,3770,3770,0
|
||||
20250214,160000,163524030,3770,3770,3770,3770,0
|
||||
20250214,155900,163524030,3770,3770,3770,3770,0
|
||||
20250214,155800,163524030,3770,3770,3770,3770,0
|
||||
20250214,155700,163524030,3770,3770,3770,3770,0
|
||||
20250214,155600,163524030,3770,3770,3770,3770,0
|
||||
20250214,155500,163524030,3770,3770,3770,3770,0
|
||||
20250214,155400,163524030,3770,3770,3770,3770,0
|
||||
20250214,155300,163524030,3770,3770,3770,3770,0
|
||||
20250214,155200,163524030,3770,3770,3770,3770,0
|
||||
20250214,155100,163524030,3770,3770,3770,3770,0
|
||||
20250214,155000,163524030,3770,3770,3770,3770,0
|
||||
20250214,154900,163524030,3770,3770,3770,3770,0
|
||||
20250214,154800,163524030,3770,3770,3770,3770,0
|
||||
20250214,154700,163524030,3770,3770,3770,3770,0
|
||||
20250214,154600,163524030,3770,3770,3770,3770,0
|
||||
20250214,154500,163524030,3770,3770,3770,3770,0
|
||||
20250214,154400,163524030,3770,3770,3770,3770,0
|
||||
20250214,154300,163524030,3770,3770,3770,3770,3175
|
||||
20250214,154200,163524030,3770,3770,3770,3770,0
|
||||
20250214,154100,163524030,3770,3770,3770,3770,0
|
||||
20250214,154000,163524030,3770,3770,3770,3770,0
|
||||
20250214,153900,163524030,3770,3770,3770,3770,0
|
||||
20250214,153800,163524030,3770,3770,3770,3770,0
|
||||
20250214,153700,163524030,3770,3770,3770,3770,0
|
||||
20250214,153600,163524030,3770,3770,3770,3770,0
|
||||
20250214,153500,163524030,3770,3770,3770,3770,0
|
||||
20250214,153400,163524030,3770,3770,3770,3770,0
|
||||
20250214,153300,163524030,3770,3770,3770,3770,0
|
||||
20250214,153200,163524030,3770,3770,3770,3770,0
|
||||
20250214,153100,163524030,3770,3770,3770,3770,0
|
||||
20250214,153000,163524030,3770,3770,3770,3770,3175
|
||||
20250214,152900,151554280,3765,3765,3765,3765,0
|
||||
20250214,152800,151554280,3765,3765,3765,3765,0
|
||||
20250214,152700,151554280,3765,3765,3765,3765,0
|
||||
20250214,152600,151554280,3765,3765,3765,3765,0
|
||||
20250214,152500,151554280,3765,3765,3765,3765,0
|
||||
20250214,152400,151554280,3765,3765,3765,3765,0
|
||||
20250214,152300,151554280,3765,3765,3765,3765,0
|
||||
20250214,152200,151554280,3765,3765,3765,3765,0
|
||||
20250214,152100,151554280,3765,3765,3765,3765,0
|
||||
20250214,152000,151554280,3765,3765,3765,3765,0
|
||||
20250214,151900,151554280,3765,3765,3765,3745,14
|
||||
20250214,151800,151501610,3745,3750,3765,3745,82
|
||||
20250214,151700,151193440,3765,3765,3765,3765,54
|
||||
20250214,151600,150990130,3745,3745,3745,3745,400
|
||||
20250214,151500,149492130,3745,3745,3745,3745,42
|
||||
20250214,151400,149334840,3765,3750,3765,3745,9
|
||||
20250214,151300,149300990,3765,3765,3765,3750,17
|
||||
20250214,151200,149237000,3770,3770,3770,3770,0
|
||||
20250214,151100,149237000,3770,3770,3770,3770,0
|
||||
20250214,151000,149237000,3770,3770,3770,3770,0
|
||||
20250214,150900,149237000,3770,3770,3770,3770,44
|
||||
20250214,150800,149071120,3770,3770,3770,3770,2
|
||||
20250214,150700,149063580,3745,3745,3745,3745,0
|
||||
20250214,150600,149063580,3745,3750,3750,3745,533
|
||||
20250214,150500,147065215,3770,3770,3770,3770,0
|
||||
20250214,150400,147065215,3770,3770,3770,3770,33
|
||||
20250214,150300,146940805,3770,3770,3770,3770,0
|
||||
20250214,150200,146940805,3770,3770,3770,3770,1
|
||||
20250214,150100,146937035,3755,3755,3755,3755,107
|
||||
20250214,150000,146535250,3755,3760,3760,3755,35
|
||||
20250214,145900,146403700,3770,3770,3770,3770,0
|
||||
20250214,145800,146403700,3770,3770,3770,3770,2
|
||||
20250214,145700,146396160,3755,3755,3755,3755,143
|
||||
20250214,145600,145859195,3770,3770,3770,3770,0
|
||||
20250214,145500,145859195,3770,3770,3770,3770,2
|
||||
20250214,145400,145851655,3770,3760,3770,3760,4
|
||||
20250214,145300,145836605,3770,3760,3770,3760,71
|
||||
20250214,145200,145569015,3760,3760,3760,3760,0
|
||||
20250214,145100,145569015,3760,3755,3760,3755,6
|
||||
20250214,145000,145546480,3760,3760,3760,3760,0
|
||||
20250214,144900,145546480,3760,3760,3760,3760,1
|
||||
20250214,144800,145542720,3750,3750,3750,3750,0
|
||||
20250214,144700,145542720,3750,3750,3750,3750,0
|
||||
20250214,144600,145542720,3750,3760,3760,3750,24
|
||||
20250214,144500,145452490,3760,3760,3760,3760,1
|
||||
20250214,144400,145448730,3755,3755,3755,3755,0
|
||||
20250214,144300,145448730,3755,3765,3765,3750,616
|
||||
20250214,144200,143134680,3765,3765,3765,3765,13
|
||||
20250214,144100,143085735,3765,3765,3765,3765,0
|
||||
20250214,144000,143085735,3765,3765,3765,3765,0
|
||||
20250214,143900,143085735,3765,3750,3765,3750,18
|
||||
20250214,143800,143018220,3770,3770,3770,3770,14
|
||||
20250214,143700,142965440,3755,3755,3755,3755,0
|
||||
20250214,143600,142965440,3755,3755,3755,3755,0
|
||||
20250214,143500,142965440,3755,3770,3770,3755,266
|
||||
20250214,143400,141966095,3770,3770,3770,3770,0
|
||||
20250214,143300,141966095,3770,3770,3770,3770,41
|
||||
20250214,143200,141811525,3770,3770,3770,3770,0
|
||||
20250214,143100,141811525,3770,3770,3770,3770,0
|
||||
20250214,143000,141811525,3770,3770,3770,3770,1
|
||||
20250214,142900,141807755,3770,3770,3770,3770,0
|
||||
20250214,142800,141807755,3770,3770,3770,3770,0
|
||||
20250214,142700,141807755,3770,3770,3770,3770,0
|
||||
20250214,142600,141807755,3770,3770,3770,3770,0
|
||||
20250214,142500,141807755,3770,3770,3770,3770,13
|
||||
20250214,142400,141758745,3760,3760,3760,3760,0
|
||||
20250214,142300,141758745,3760,3760,3760,3760,0
|
||||
20250214,142200,141758745,3760,3760,3760,3760,0
|
||||
20250214,142100,141758745,3760,3760,3760,3760,0
|
||||
20250214,142000,141758745,3760,3760,3760,3760,0
|
||||
20250214,141900,141758745,3760,3760,3760,3760,359
|
||||
20250214,141800,140408905,3760,3760,3760,3760,23
|
||||
20250214,141700,140322425,3765,3765,3765,3765,25
|
||||
20250214,141600,140228300,3765,3765,3765,3765,0
|
||||
20250214,141500,140228300,3765,3765,3765,3765,0
|
||||
20250214,141400,140228300,3765,3765,3765,3765,175
|
||||
20250214,141300,139569425,3760,3775,3775,3760,1052
|
||||
20250214,141200,135608150,3775,3775,3775,3775,1
|
||||
20250214,141100,135604375,3765,3765,3765,3765,1
|
||||
20250214,141000,135600610,3765,3780,3780,3765,3
|
||||
20250214,140900,135589290,3770,3780,3780,3770,3
|
||||
20250214,140800,135577970,3765,3780,3780,3765,15
|
||||
20250214,140700,135521480,3765,3765,3765,3765,0
|
||||
20250214,140600,135521480,3765,3765,3765,3765,0
|
||||
20250214,140500,135521480,3765,3765,3765,3765,2
|
||||
20250214,140400,135513950,3765,3765,3765,3765,0
|
||||
20250214,140300,135513950,3765,3770,3770,3765,502
|
||||
20250214,140200,133623915,3770,3770,3770,3770,0
|
||||
20250214,140100,133623915,3770,3770,3770,3770,864
|
||||
20250214,140000,130366635,3770,3770,3770,3770,0
|
||||
20250214,135900,130366635,3770,3770,3770,3770,144
|
||||
20250214,135800,129823755,3770,3770,3770,3770,2
|
||||
20250214,135700,129816215,3770,3770,3770,3770,2
|
||||
20250214,135600,129808675,3770,3770,3770,3770,0
|
||||
20250214,135500,129808675,3770,3770,3770,3770,0
|
||||
20250214,135400,129808675,3770,3770,3770,3770,0
|
||||
20250214,135300,129808675,3770,3770,3770,3770,0
|
||||
20250214,135200,129808675,3770,3770,3770,3770,0
|
||||
20250214,135100,129808675,3770,3770,3770,3770,0
|
||||
20250214,135000,129808675,3770,3770,3770,3770,5
|
||||
20250214,134900,129789825,3765,3765,3765,3765,0
|
||||
20250214,134800,129789825,3765,3765,3765,3765,0
|
||||
20250214,134700,129789825,3765,3765,3765,3765,0
|
||||
20250214,134600,129789825,3765,3765,3765,3765,0
|
||||
20250214,134500,129789825,3765,3765,3765,3765,0
|
||||
20250214,134400,129789825,3765,3765,3765,3765,0
|
||||
20250214,134300,129789825,3765,3765,3765,3765,0
|
||||
20250214,134200,129789825,3765,3765,3765,3765,0
|
||||
20250214,134100,129789825,3765,3765,3765,3765,0
|
||||
20250214,134000,129789825,3765,3765,3765,3765,0
|
||||
20250214,133900,129789825,3765,3770,3770,3765,536
|
||||
20250214,133800,127771760,3765,3765,3765,3765,0
|
||||
20250214,133700,127771760,3765,3765,3765,3765,0
|
||||
20250214,133600,127771760,3765,3765,3765,3765,15
|
||||
20250214,133500,127715285,3755,3755,3755,3755,0
|
||||
20250214,133400,127715285,3755,3755,3755,3755,0
|
||||
20250214,133300,127715285,3755,3765,3765,3755,15
|
||||
20250214,133200,127658820,3765,3765,3765,3765,13
|
||||
20250214,133100,127609875,3765,3765,3765,3765,0
|
||||
20250214,133000,127609875,3765,3765,3765,3765,2
|
||||
20250214,132900,127602345,3765,3750,3765,3750,3
|
||||
20250214,132800,127591065,3765,3765,3765,3765,0
|
||||
20250214,132700,127591065,3765,3765,3765,3765,0
|
||||
20250214,132600,127591065,3765,3755,3765,3750,484
|
||||
20250214,132500,125775775,3765,3765,3765,3765,0
|
||||
20250214,132400,125775775,3765,3765,3765,3765,0
|
||||
20250214,132300,125775775,3765,3765,3765,3765,0
|
||||
20250214,132200,125775775,3765,3765,3765,3765,0
|
||||
20250214,132100,125775775,3765,3765,3765,3765,0
|
||||
20250214,132000,125775775,3765,3765,3765,3765,0
|
||||
20250214,131900,125775775,3765,3765,3765,3765,0
|
||||
20250214,131800,125775775,3765,3765,3765,3765,13
|
||||
20250214,131700,125726830,3765,3765,3765,3765,1
|
||||
20250214,131600,125723065,3750,3765,3765,3750,6
|
||||
20250214,131500,125700515,3765,3765,3765,3765,0
|
||||
20250214,131400,125700515,3765,3765,3765,3765,0
|
||||
20250214,131300,125700515,3765,3765,3765,3765,0
|
||||
20250214,131200,125700515,3765,3755,3765,3755,101
|
||||
20250214,131100,125321250,3765,3765,3765,3765,0
|
||||
20250214,131000,125321250,3765,3765,3765,3765,0
|
||||
20250214,130900,125321250,3765,3765,3765,3765,0
|
||||
20250214,130800,125321250,3765,3765,3765,3765,0
|
||||
20250214,130700,125321250,3765,3765,3765,3765,0
|
||||
20250214,130600,125321250,3765,3765,3765,3765,0
|
||||
20250214,130500,125321250,3765,3765,3765,3765,1
|
||||
20250214,130400,125317485,3765,3765,3765,3765,0
|
||||
20250214,130300,125317485,3765,3760,3765,3760,496
|
||||
20250214,130200,123452510,3760,3760,3760,3760,0
|
||||
20250214,130100,123452510,3760,3760,3760,3760,0
|
||||
20250214,130000,123452510,3760,3755,3760,3750,69
|
||||
20250214,125900,123193420,3760,3760,3760,3760,37
|
||||
20250214,125800,123054300,3760,3760,3760,3760,0
|
||||
20250214,125700,123054300,3760,3760,3760,3760,0
|
||||
20250214,125600,123054300,3760,3760,3760,3760,0
|
||||
20250214,125500,123054300,3760,3760,3760,3760,0
|
||||
20250214,125400,123054300,3760,3760,3760,3760,0
|
||||
20250214,125300,123054300,3760,3760,3760,3760,0
|
||||
20250214,125200,123054300,3760,3760,3760,3760,0
|
||||
20250214,125100,123054300,3760,3760,3760,3760,0
|
||||
20250214,125000,123054300,3760,3760,3760,3760,10
|
||||
20250214,124900,123016700,3760,3760,3760,3760,0
|
||||
20250214,124800,123016700,3760,3760,3760,3760,0
|
||||
20250214,124700,123016700,3760,3760,3760,3760,10
|
||||
20250214,124600,122979100,3760,3760,3760,3760,0
|
||||
20250214,124500,122979100,3760,3760,3760,3760,0
|
||||
20250214,124400,122979100,3760,3760,3760,3760,2
|
||||
20250214,124300,122971580,3760,3760,3760,3760,0
|
||||
20250214,124200,122971580,3760,3760,3760,3760,0
|
||||
20250214,124100,122971580,3760,3760,3760,3760,0
|
||||
20250214,124000,122971580,3760,3760,3760,3760,0
|
||||
20250214,123900,122971580,3760,3760,3760,3760,2
|
||||
20250214,123800,122964060,3760,3760,3760,3760,0
|
||||
20250214,123700,122964060,3760,3760,3760,3760,0
|
||||
20250214,123600,122964060,3760,3760,3760,3760,0
|
||||
20250214,123500,122964060,3760,3760,3760,3760,2
|
||||
20250214,123400,122956540,3760,3760,3760,3760,3
|
||||
20250214,123300,122945260,3760,3760,3760,3760,0
|
||||
20250214,123200,122945260,3760,3760,3760,3760,0
|
||||
20250214,123100,122945260,3760,3760,3760,3760,0
|
||||
20250214,123000,122945260,3760,3760,3760,3760,0
|
||||
20250214,122900,122945260,3760,3760,3760,3760,0
|
||||
20250214,122800,122945260,3760,3760,3760,3760,3
|
||||
20250214,122700,122933980,3760,3760,3760,3760,36
|
||||
20250214,122600,122798620,3760,3760,3760,3760,7
|
||||
20250214,122500,122772300,3760,3760,3760,3760,0
|
||||
20250214,122400,122772300,3760,3760,3760,3760,0
|
||||
20250214,122300,122772300,3760,3760,3760,3760,0
|
||||
20250214,122200,122772300,3760,3760,3760,3760,0
|
||||
20250214,122100,122772300,3760,3760,3760,3760,11
|
||||
20250214,122000,122730940,3760,3760,3760,3760,0
|
||||
20250214,121900,122730940,3760,3760,3760,3760,0
|
||||
20250214,121800,122730940,3760,3760,3760,3760,0
|
||||
20250214,121700,122730940,3760,3760,3760,3760,0
|
||||
20250214,121600,122730940,3760,3760,3760,3760,0
|
||||
20250214,121500,122730940,3760,3760,3760,3760,0
|
||||
20250214,121400,122730940,3760,3760,3760,3760,0
|
||||
20250214,121300,122730940,3760,3760,3760,3760,0
|
||||
20250214,121200,122730940,3760,3760,3760,3760,0
|
||||
20250214,121100,122730940,3760,3760,3760,3760,0
|
||||
20250214,121000,122730940,3760,3760,3760,3760,13
|
||||
20250214,120900,122682060,3760,3760,3760,3760,0
|
||||
20250214,120800,122682060,3760,3760,3760,3760,1
|
||||
20250214,120700,122678300,3750,3750,3750,3750,0
|
||||
20250214,120600,122678300,3750,3750,3750,3750,0
|
||||
20250214,120500,122678300,3750,3750,3750,3750,0
|
||||
20250214,120400,122678300,3750,3750,3750,3750,0
|
||||
20250214,120300,122678300,3750,3750,3750,3750,0
|
||||
20250214,120200,122678300,3750,3750,3750,3750,4
|
||||
20250214,120100,122663300,3760,3760,3760,3760,182
|
||||
20250214,120000,121978980,3760,3760,3760,3760,335
|
||||
20250214,115900,120719380,3760,3760,3760,3760,1
|
||||
20250214,115800,120715620,3750,3750,3750,3750,21
|
||||
20250214,115700,120636870,3750,3750,3750,3750,0
|
||||
20250214,115600,120636870,3750,3750,3750,3750,0
|
||||
20250214,115500,120636870,3750,3750,3750,3750,1
|
||||
20250214,115400,120633120,3750,3750,3750,3750,250
|
||||
20250214,115300,119695620,3750,3750,3750,3750,3
|
||||
20250214,115200,119684370,3760,3760,3760,3760,0
|
||||
20250214,115100,119684370,3760,3760,3760,3760,0
|
||||
20250214,115000,119684370,3760,3760,3760,3760,10
|
||||
20250214,114900,119646770,3760,3760,3760,3760,0
|
||||
20250214,114800,119646770,3760,3760,3760,3760,0
|
||||
20250214,114700,119646770,3760,3760,3760,3760,11
|
||||
20250214,114600,119605410,3750,3750,3750,3750,151
|
||||
20250214,114500,119039160,3760,3760,3760,3760,0
|
||||
20250214,114400,119039160,3760,3760,3760,3760,0
|
||||
20250214,114300,119039160,3760,3760,3760,3760,0
|
||||
20250214,114200,119039160,3760,3760,3760,3760,0
|
||||
20250214,114100,119039160,3760,3760,3760,3760,0
|
||||
20250214,114000,119039160,3760,3745,3760,3745,24
|
||||
20250214,113900,118949175,3760,3750,3760,3745,459
|
||||
20250214,113800,117228275,3755,3755,3755,3755,0
|
||||
20250214,113700,117228275,3755,3755,3755,3755,2054
|
||||
20250214,113600,109515505,3760,3760,3760,3760,67
|
||||
20250214,113500,109263585,3770,3770,3770,3770,0
|
||||
20250214,113400,109263585,3770,3770,3770,3770,0
|
||||
20250214,113300,109263585,3770,3770,3770,3770,0
|
||||
20250214,113200,109263585,3770,3770,3770,3770,0
|
||||
20250214,113100,109263585,3770,3770,3770,3770,1
|
||||
20250214,113000,109259815,3770,3770,3770,3770,0
|
||||
20250214,112900,109259815,3770,3770,3770,3770,0
|
||||
20250214,112800,109259815,3770,3770,3770,3770,0
|
||||
20250214,112700,109259815,3770,3770,3770,3770,0
|
||||
20250214,112600,109259815,3770,3770,3770,3770,1
|
||||
20250214,112500,109256045,3765,3765,3765,3765,1170
|
||||
20250214,112400,104850995,3770,3770,3770,3770,780
|
||||
20250214,112300,101910395,3775,3775,3775,3775,0
|
||||
20250214,112200,101910395,3775,3775,3775,3775,0
|
||||
20250214,112100,101910395,3775,3775,3775,3775,0
|
||||
20250214,112000,101910395,3775,3775,3775,3775,0
|
||||
20250214,111900,101910395,3775,3775,3775,3775,0
|
||||
20250214,111800,101910395,3775,3775,3775,3775,0
|
||||
20250214,111700,101910395,3775,3775,3775,3775,3
|
||||
20250214,111600,101899070,3775,3775,3775,3775,1
|
||||
20250214,111500,101895295,3775,3775,3775,3775,6
|
||||
20250214,111400,101872645,3775,3775,3775,3775,0
|
||||
20250214,111300,101872645,3775,3775,3775,3775,0
|
||||
20250214,111200,101872645,3775,3775,3775,3775,19
|
||||
20250214,111100,101800920,3770,3770,3770,3770,0
|
||||
20250214,111000,101800920,3770,3770,3770,3770,0
|
||||
20250214,110900,101800920,3770,3770,3770,3770,323
|
||||
20250214,110800,100583210,3770,3770,3770,3770,0
|
||||
20250214,110700,100583210,3770,3770,3770,3770,0
|
||||
20250214,110600,100583210,3770,3770,3770,3770,0
|
||||
20250214,110500,100583210,3770,3770,3770,3770,0
|
||||
20250214,110400,100583210,3770,3770,3770,3770,31
|
||||
20250214,110300,100466340,3765,3765,3765,3765,0
|
||||
20250214,110200,100466340,3765,3765,3765,3765,0
|
||||
20250214,110100,100466340,3765,3765,3765,3765,0
|
||||
20250214,110000,100466340,3765,3765,3765,3765,0
|
||||
20250214,105900,100466340,3765,3765,3765,3765,0
|
||||
20250214,105800,100466340,3765,3765,3765,3765,0
|
||||
20250214,105700,100466340,3765,3765,3765,3765,0
|
||||
20250214,105600,100466340,3765,3765,3765,3765,100
|
||||
20250214,105500,100089840,3765,3765,3765,3765,0
|
||||
20250214,105400,100089840,3765,3765,3765,3765,52
|
||||
20250214,105300,99894060,3770,3770,3770,3770,0
|
||||
20250214,105200,99894060,3770,3770,3770,3770,1
|
||||
20250214,105100,99890290,3780,3780,3780,3780,0
|
||||
20250214,105000,99890290,3780,3770,3780,3770,2501
|
||||
20250214,104900,90436520,3780,3780,3780,3780,0
|
||||
20250214,104800,90436520,3780,3780,3780,3780,0
|
||||
20250214,104700,90436520,3780,3780,3780,3780,0
|
||||
20250214,104600,90436520,3780,3780,3780,3780,0
|
||||
20250214,104500,90436520,3780,3780,3780,3780,1
|
||||
20250214,104400,90432740,3780,3780,3780,3780,0
|
||||
20250214,104300,90432740,3780,3780,3780,3780,0
|
||||
20250214,104200,90432740,3780,3780,3780,3780,0
|
||||
20250214,104100,90432740,3780,3780,3780,3780,0
|
||||
20250214,104000,90432740,3780,3770,3780,3770,3
|
||||
20250214,103900,90421420,3770,3770,3770,3770,0
|
||||
20250214,103800,90421420,3770,3760,3770,3760,310
|
||||
20250214,103700,89255810,3760,3760,3760,3760,1
|
||||
20250214,103600,89252050,3755,3755,3755,3755,0
|
||||
20250214,103500,89252050,3755,3755,3755,3755,25
|
||||
20250214,103400,89158175,3755,3755,3755,3755,0
|
||||
20250214,103300,89158175,3755,3755,3755,3755,0
|
||||
20250214,103200,89158175,3755,3755,3755,3755,0
|
||||
20250214,103100,89158175,3755,3755,3755,3755,2
|
||||
20250214,103000,89150665,3755,3755,3755,3755,0
|
||||
20250214,102900,89150665,3755,3755,3755,3755,0
|
||||
20250214,102800,89150665,3755,3755,3755,3755,0
|
||||
20250214,102700,89150665,3755,3755,3755,3755,0
|
||||
20250214,102600,89150665,3755,3755,3755,3755,0
|
||||
20250214,102500,89150665,3755,3755,3755,3755,0
|
||||
20250214,102400,89150665,3755,3755,3755,3755,0
|
||||
20250214,102300,89150665,3755,3755,3755,3755,0
|
||||
20250214,102200,89150665,3755,3755,3755,3755,0
|
||||
20250214,102100,89150665,3755,3755,3755,3755,0
|
||||
20250214,102000,89150665,3755,3750,3755,3750,2000
|
||||
20250214,101900,81641475,3750,3750,3750,3750,0
|
||||
20250214,101800,81641475,3750,3750,3750,3750,1
|
||||
20250214,101700,81637725,3735,3740,3740,3735,146
|
||||
20250214,101600,81091890,3735,3735,3735,3735,0
|
||||
20250214,101500,81091890,3735,3740,3740,3735,2000
|
||||
20250214,101400,73621765,3750,3740,3750,3740,400
|
||||
20250214,101300,72121805,3735,3740,3740,3735,896
|
||||
20250214,101200,68775235,3735,3745,3745,3735,3818
|
||||
20250214,101100,54495905,3750,3750,3750,3750,5
|
||||
20250214,101000,54477155,3740,3740,3740,3740,0
|
||||
20250214,100900,54477155,3740,3740,3740,3740,0
|
||||
20250214,100800,54477155,3740,3745,3745,3740,5
|
||||
20250214,100700,54458440,3750,3750,3750,3750,10
|
||||
20250214,100600,54420940,3740,3740,3740,3740,1
|
||||
20250214,100500,54417200,3745,3750,3750,3745,6
|
||||
20250214,100400,54394705,3750,3750,3750,3750,13
|
||||
20250214,100300,54345955,3750,3745,3750,3745,252
|
||||
20250214,100200,53402205,3750,3750,3750,3750,53
|
||||
20250214,100100,53203455,3750,3750,3750,3750,17
|
||||
20250214,100000,53139705,3745,3745,3745,3745,0
|
||||
20250214,095900,53139705,3745,3745,3745,3745,0
|
||||
20250214,095800,53139705,3745,3745,3745,3745,0
|
||||
20250214,095700,53139705,3745,3740,3745,3740,1778
|
||||
20250214,095600,46481115,3745,3745,3745,3745,0
|
||||
20250214,095500,46481115,3745,3745,3745,3745,795
|
||||
20250214,095400,43503840,3745,3740,3745,3740,81
|
||||
20250214,095300,43200500,3745,3745,3745,3745,0
|
||||
20250214,095200,43200500,3745,3745,3745,3745,0
|
||||
20250214,095100,43200500,3745,3745,3745,3740,312
|
||||
20250214,095000,42032065,3740,3740,3740,3740,1
|
||||
20250214,094900,42028325,3745,3745,3745,3745,67
|
||||
20250214,094800,41777410,3745,3745,3745,3740,215
|
||||
20250214,094700,40972275,3745,3755,3755,3745,2876
|
||||
20250214,094600,30186680,3755,3765,3765,3755,41
|
||||
20250214,094500,30032575,3755,3760,3760,3755,52
|
||||
20250214,094400,29837085,3755,3755,3755,3755,0
|
||||
20250214,094300,29837085,3755,3760,3760,3755,701
|
||||
20250214,094200,27204825,3755,3755,3755,3755,0
|
||||
20250214,094100,27204825,3755,3755,3755,3755,106
|
||||
20250214,094000,26806795,3760,3760,3760,3760,0
|
||||
20250214,093900,26806795,3760,3760,3760,3760,0
|
||||
20250214,093800,26806795,3760,3760,3760,3760,2
|
||||
20250214,093700,26799275,3760,3760,3760,3760,26
|
||||
20250214,093600,26701515,3760,3760,3760,3760,1
|
||||
20250214,093500,26697755,3755,3755,3755,3755,26
|
||||
20250214,093400,26600125,3750,3750,3750,3750,5
|
||||
20250214,093300,26581375,3755,3760,3760,3755,1257
|
||||
20250214,093200,21860120,3760,3760,3760,3760,0
|
||||
20250214,093100,21860120,3760,3765,3765,3760,6
|
||||
20250214,093000,21837555,3755,3760,3770,3750,130
|
||||
20250214,092900,21349055,3750,3765,3765,3750,1813
|
||||
20250214,092800,14539015,3770,3770,3770,3770,40
|
||||
20250214,092700,14388215,3765,3790,3790,3765,2
|
||||
20250214,092600,14380660,3790,3790,3790,3790,2
|
||||
20250214,092500,14373080,3770,3790,3790,3770,280
|
||||
20250214,092400,13317460,3790,3770,3790,3770,301
|
||||
20250214,092300,12182670,3775,3775,3775,3775,0
|
||||
20250214,092200,12182670,3775,3785,3785,3775,1534
|
||||
20250214,092100,6389525,3800,3800,3800,3800,0
|
||||
20250214,092000,6389525,3800,3800,3800,3800,0
|
||||
20250214,091900,6389525,3800,3800,3800,3800,0
|
||||
20250214,091800,6389525,3800,3800,3800,3800,0
|
||||
20250214,091700,6389525,3800,3800,3800,3800,0
|
||||
20250214,091600,6389525,3800,3800,3800,3800,0
|
||||
20250214,091500,6389525,3800,3800,3800,3800,0
|
||||
20250214,091400,6389525,3800,3800,3800,3800,0
|
||||
20250214,091300,6389525,3800,3790,3800,3790,21
|
||||
20250214,091200,6309835,3810,3810,3810,3810,0
|
||||
20250214,091100,6309835,3810,3810,3810,3790,12
|
||||
20250214,091000,6264135,3785,3785,3785,3785,1
|
||||
20250214,090900,6260350,3810,3810,3810,3810,1
|
||||
20250214,090800,6256540,3800,3800,3800,3800,24
|
||||
20250214,090700,6165340,3810,3785,3810,3780,1194
|
||||
20250214,090600,1646835,3785,3825,3825,3785,388
|
||||
20250214,090500,175610,3800,3800,3800,3800,4
|
||||
20250214,090400,160410,3800,3805,3805,3800,7
|
||||
20250214,090300,133800,3825,3825,3825,3825,0
|
||||
20250214,090200,133800,3825,3825,3825,3825,0
|
||||
20250214,090100,133800,3825,3825,3825,3825,6
|
||||
20250214,090000,110850,3800,3825,3825,3800,29
|
||||
|
Reference in New Issue
Block a user