Update 2025-02-14 2854 candle_min
This commit is contained in:
645
061970/min/candle-20250214.csv
Normal file
645
061970/min/candle-20250214.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,194300,587033145,4235,4235,4235,4235,1359
|
||||
20250214,194200,587033145,4235,4235,4235,4235,0
|
||||
20250214,194100,587033145,4235,4235,4235,4235,0
|
||||
20250214,194000,587033145,4235,4235,4235,4235,0
|
||||
20250214,193900,587033145,4235,4235,4235,4235,0
|
||||
20250214,193800,587033145,4235,4235,4235,4235,0
|
||||
20250214,193700,587033145,4235,4235,4235,4235,0
|
||||
20250214,193600,587033145,4235,4235,4235,4235,0
|
||||
20250214,193500,587033145,4235,4235,4235,4235,0
|
||||
20250214,193400,587033145,4235,4235,4235,4235,0
|
||||
20250214,193300,587033145,4235,4235,4235,4235,0
|
||||
20250214,193200,587033145,4235,4235,4235,4235,0
|
||||
20250214,193100,587033145,4235,4235,4235,4235,0
|
||||
20250214,193000,587033145,4235,4235,4235,4235,0
|
||||
20250214,192900,587033145,4235,4235,4235,4235,0
|
||||
20250214,192800,587033145,4235,4235,4235,4235,0
|
||||
20250214,192700,587033145,4235,4235,4235,4235,0
|
||||
20250214,192600,587033145,4235,4235,4235,4235,0
|
||||
20250214,192500,587033145,4235,4235,4235,4235,0
|
||||
20250214,192400,587033145,4235,4235,4235,4235,0
|
||||
20250214,192300,587033145,4235,4235,4235,4235,0
|
||||
20250214,192200,587033145,4235,4235,4235,4235,0
|
||||
20250214,192100,587033145,4235,4235,4235,4235,0
|
||||
20250214,192000,587033145,4235,4235,4235,4235,0
|
||||
20250214,191900,587033145,4235,4235,4235,4235,0
|
||||
20250214,191800,587033145,4235,4235,4235,4235,0
|
||||
20250214,191700,587033145,4235,4235,4235,4235,0
|
||||
20250214,191600,587033145,4235,4235,4235,4235,0
|
||||
20250214,191500,587033145,4235,4235,4235,4235,0
|
||||
20250214,191400,587033145,4235,4235,4235,4235,0
|
||||
20250214,191300,587033145,4235,4235,4235,4235,1359
|
||||
20250214,191200,587033145,4235,4235,4235,4235,0
|
||||
20250214,191100,587033145,4235,4235,4235,4235,0
|
||||
20250214,191000,587033145,4235,4235,4235,4235,0
|
||||
20250214,190900,587033145,4235,4235,4235,4235,0
|
||||
20250214,190800,587033145,4235,4235,4235,4235,0
|
||||
20250214,190700,587033145,4235,4235,4235,4235,0
|
||||
20250214,190600,587033145,4235,4235,4235,4235,0
|
||||
20250214,190500,587033145,4235,4235,4235,4235,0
|
||||
20250214,190400,587033145,4235,4235,4235,4235,0
|
||||
20250214,190300,587033145,4235,4235,4235,4235,0
|
||||
20250214,190200,587033145,4235,4235,4235,4235,0
|
||||
20250214,190100,587033145,4235,4235,4235,4235,0
|
||||
20250214,190000,587033145,4235,4235,4235,4235,0
|
||||
20250214,185900,587033145,4235,4235,4235,4235,0
|
||||
20250214,185800,587033145,4235,4235,4235,4235,0
|
||||
20250214,185700,587033145,4235,4235,4235,4235,0
|
||||
20250214,185600,587033145,4235,4235,4235,4235,0
|
||||
20250214,185500,587033145,4235,4235,4235,4235,0
|
||||
20250214,185400,587033145,4235,4235,4235,4235,0
|
||||
20250214,185300,587033145,4235,4235,4235,4235,0
|
||||
20250214,185200,587033145,4235,4235,4235,4235,0
|
||||
20250214,185100,587033145,4235,4235,4235,4235,0
|
||||
20250214,185000,587033145,4235,4235,4235,4235,0
|
||||
20250214,184900,587033145,4235,4235,4235,4235,0
|
||||
20250214,184800,587033145,4235,4235,4235,4235,0
|
||||
20250214,184700,587033145,4235,4235,4235,4235,0
|
||||
20250214,184600,587033145,4235,4235,4235,4235,0
|
||||
20250214,184500,587033145,4235,4235,4235,4235,0
|
||||
20250214,184400,587033145,4235,4235,4235,4235,0
|
||||
20250214,184300,587033145,4235,4235,4235,4235,1359
|
||||
20250214,184200,587033145,4235,4235,4235,4235,0
|
||||
20250214,184100,587033145,4235,4235,4235,4235,0
|
||||
20250214,184000,587033145,4235,4235,4235,4235,0
|
||||
20250214,183900,587033145,4235,4235,4235,4235,0
|
||||
20250214,183800,587033145,4235,4235,4235,4235,0
|
||||
20250214,183700,587033145,4235,4235,4235,4235,0
|
||||
20250214,183600,587033145,4235,4235,4235,4235,0
|
||||
20250214,183500,587033145,4235,4235,4235,4235,0
|
||||
20250214,183400,587033145,4235,4235,4235,4235,0
|
||||
20250214,183300,587033145,4235,4235,4235,4235,0
|
||||
20250214,183200,587033145,4235,4235,4235,4235,0
|
||||
20250214,183100,587033145,4235,4235,4235,4235,0
|
||||
20250214,183000,587033145,4235,4235,4235,4235,0
|
||||
20250214,182900,587033145,4235,4235,4235,4235,0
|
||||
20250214,182800,587033145,4235,4235,4235,4235,0
|
||||
20250214,182700,587033145,4235,4235,4235,4235,0
|
||||
20250214,182600,587033145,4235,4235,4235,4235,0
|
||||
20250214,182500,587033145,4235,4235,4235,4235,0
|
||||
20250214,182400,587033145,4235,4235,4235,4235,0
|
||||
20250214,182300,587033145,4235,4235,4235,4235,0
|
||||
20250214,182200,587033145,4235,4235,4235,4235,0
|
||||
20250214,182100,587033145,4235,4235,4235,4235,0
|
||||
20250214,182000,587033145,4235,4235,4235,4235,0
|
||||
20250214,181900,587033145,4235,4235,4235,4235,0
|
||||
20250214,181800,587033145,4235,4235,4235,4235,0
|
||||
20250214,181700,587033145,4235,4235,4235,4235,0
|
||||
20250214,181600,587033145,4235,4235,4235,4235,0
|
||||
20250214,181500,587033145,4235,4235,4235,4235,0
|
||||
20250214,181400,587033145,4235,4235,4235,4235,0
|
||||
20250214,181300,587033145,4235,4235,4235,4235,1359
|
||||
20250214,181200,587033145,4235,4235,4235,4235,0
|
||||
20250214,181100,587033145,4235,4235,4235,4235,0
|
||||
20250214,181000,587033145,4235,4235,4235,4235,0
|
||||
20250214,180900,587033145,4235,4235,4235,4235,0
|
||||
20250214,180800,587033145,4235,4235,4235,4235,0
|
||||
20250214,180700,587033145,4235,4235,4235,4235,0
|
||||
20250214,180600,587033145,4235,4235,4235,4235,0
|
||||
20250214,180500,587033145,4235,4235,4235,4235,0
|
||||
20250214,180400,587033145,4235,4235,4235,4235,0
|
||||
20250214,180300,587033145,4235,4235,4235,4235,0
|
||||
20250214,180200,587033145,4235,4235,4235,4235,0
|
||||
20250214,180100,587033145,4235,4235,4235,4235,0
|
||||
20250214,180000,587033145,4235,4235,4235,4235,0
|
||||
20250214,175900,587033145,4235,4235,4235,4235,0
|
||||
20250214,175800,587033145,4235,4235,4235,4235,0
|
||||
20250214,175700,587033145,4235,4235,4235,4235,0
|
||||
20250214,175600,587033145,4235,4235,4235,4235,0
|
||||
20250214,175500,587033145,4235,4235,4235,4235,0
|
||||
20250214,175400,587033145,4235,4235,4235,4235,0
|
||||
20250214,175300,587033145,4235,4235,4235,4235,0
|
||||
20250214,175200,587033145,4235,4235,4235,4235,0
|
||||
20250214,175100,587033145,4235,4235,4235,4235,0
|
||||
20250214,175000,587033145,4235,4235,4235,4235,0
|
||||
20250214,174900,587033145,4235,4235,4235,4235,0
|
||||
20250214,174800,587033145,4235,4235,4235,4235,0
|
||||
20250214,174700,587033145,4235,4235,4235,4235,0
|
||||
20250214,174600,587033145,4235,4235,4235,4235,0
|
||||
20250214,174500,587033145,4235,4235,4235,4235,0
|
||||
20250214,174400,587033145,4235,4235,4235,4235,0
|
||||
20250214,174300,587033145,4235,4235,4235,4235,1359
|
||||
20250214,174200,587033145,4235,4235,4235,4235,0
|
||||
20250214,174100,587033145,4235,4235,4235,4235,0
|
||||
20250214,174000,587033145,4235,4235,4235,4235,0
|
||||
20250214,173900,587033145,4235,4235,4235,4235,0
|
||||
20250214,173800,587033145,4235,4235,4235,4235,0
|
||||
20250214,173700,587033145,4235,4235,4235,4235,0
|
||||
20250214,173600,587033145,4235,4235,4235,4235,0
|
||||
20250214,173500,587033145,4235,4235,4235,4235,0
|
||||
20250214,173400,587033145,4235,4235,4235,4235,0
|
||||
20250214,173300,587033145,4235,4235,4235,4235,0
|
||||
20250214,173200,587033145,4235,4235,4235,4235,0
|
||||
20250214,173100,587033145,4235,4235,4235,4235,0
|
||||
20250214,173000,587033145,4235,4235,4235,4235,0
|
||||
20250214,172900,587033145,4235,4235,4235,4235,0
|
||||
20250214,172800,587033145,4235,4235,4235,4235,0
|
||||
20250214,172700,587033145,4235,4235,4235,4235,0
|
||||
20250214,172600,587033145,4235,4235,4235,4235,0
|
||||
20250214,172500,587033145,4235,4235,4235,4235,0
|
||||
20250214,172400,587033145,4235,4235,4235,4235,0
|
||||
20250214,172300,587033145,4235,4235,4235,4235,0
|
||||
20250214,172200,587033145,4235,4235,4235,4235,0
|
||||
20250214,172100,587033145,4235,4235,4235,4235,0
|
||||
20250214,172000,587033145,4235,4235,4235,4235,0
|
||||
20250214,171900,587033145,4235,4235,4235,4235,0
|
||||
20250214,171800,587033145,4235,4235,4235,4235,0
|
||||
20250214,171700,587033145,4235,4235,4235,4235,0
|
||||
20250214,171600,587033145,4235,4235,4235,4235,0
|
||||
20250214,171500,587033145,4235,4235,4235,4235,0
|
||||
20250214,171400,587033145,4235,4235,4235,4235,0
|
||||
20250214,171300,587033145,4235,4235,4235,4235,1359
|
||||
20250214,171200,587033145,4235,4235,4235,4235,0
|
||||
20250214,171100,587033145,4235,4235,4235,4235,0
|
||||
20250214,171000,587033145,4235,4235,4235,4235,0
|
||||
20250214,170900,587033145,4235,4235,4235,4235,0
|
||||
20250214,170800,587033145,4235,4235,4235,4235,0
|
||||
20250214,170700,587033145,4235,4235,4235,4235,0
|
||||
20250214,170600,587033145,4235,4235,4235,4235,0
|
||||
20250214,170500,587033145,4235,4235,4235,4235,0
|
||||
20250214,170400,587033145,4235,4235,4235,4235,0
|
||||
20250214,170300,587033145,4235,4235,4235,4235,0
|
||||
20250214,170200,587033145,4235,4235,4235,4235,0
|
||||
20250214,170100,587033145,4235,4235,4235,4235,0
|
||||
20250214,170000,587033145,4235,4235,4235,4235,0
|
||||
20250214,165900,587033145,4235,4235,4235,4235,0
|
||||
20250214,165800,587033145,4235,4235,4235,4235,0
|
||||
20250214,165700,587033145,4235,4235,4235,4235,0
|
||||
20250214,165600,587033145,4235,4235,4235,4235,0
|
||||
20250214,165500,587033145,4235,4235,4235,4235,0
|
||||
20250214,165400,587033145,4235,4235,4235,4235,0
|
||||
20250214,165300,587033145,4235,4235,4235,4235,0
|
||||
20250214,165200,587033145,4235,4235,4235,4235,0
|
||||
20250214,165100,587033145,4235,4235,4235,4235,0
|
||||
20250214,165000,587033145,4235,4235,4235,4235,0
|
||||
20250214,164900,587033145,4235,4235,4235,4235,0
|
||||
20250214,164800,587033145,4235,4235,4235,4235,0
|
||||
20250214,164700,587033145,4235,4235,4235,4235,0
|
||||
20250214,164600,587033145,4235,4235,4235,4235,0
|
||||
20250214,164500,587033145,4235,4235,4235,4235,0
|
||||
20250214,164400,587033145,4235,4235,4235,4235,0
|
||||
20250214,164300,587033145,4235,4235,4235,4235,1359
|
||||
20250214,164200,587033145,4235,4235,4235,4235,0
|
||||
20250214,164100,587033145,4235,4235,4235,4235,0
|
||||
20250214,164000,587033145,4235,4235,4235,4235,0
|
||||
20250214,163900,587033145,4235,4235,4235,4235,0
|
||||
20250214,163800,587033145,4235,4235,4235,4235,0
|
||||
20250214,163700,587033145,4235,4235,4235,4235,0
|
||||
20250214,163600,587033145,4235,4235,4235,4235,0
|
||||
20250214,163500,587033145,4235,4235,4235,4235,0
|
||||
20250214,163400,587033145,4235,4235,4235,4235,0
|
||||
20250214,163300,587033145,4235,4235,4235,4235,0
|
||||
20250214,163200,587033145,4235,4235,4235,4235,0
|
||||
20250214,163100,587033145,4235,4235,4235,4235,0
|
||||
20250214,163000,587033145,4235,4235,4235,4235,0
|
||||
20250214,162900,587033145,4235,4235,4235,4235,0
|
||||
20250214,162800,587033145,4235,4235,4235,4235,0
|
||||
20250214,162700,587033145,4235,4235,4235,4235,0
|
||||
20250214,162600,587033145,4235,4235,4235,4235,0
|
||||
20250214,162500,587033145,4235,4235,4235,4235,0
|
||||
20250214,162400,587033145,4235,4235,4235,4235,0
|
||||
20250214,162300,587033145,4235,4235,4235,4235,0
|
||||
20250214,162200,587033145,4235,4235,4235,4235,0
|
||||
20250214,162100,587033145,4235,4235,4235,4235,0
|
||||
20250214,162000,587033145,4235,4235,4235,4235,0
|
||||
20250214,161900,587033145,4235,4235,4235,4235,0
|
||||
20250214,161800,587033145,4235,4235,4235,4235,0
|
||||
20250214,161700,587033145,4235,4235,4235,4235,0
|
||||
20250214,161600,587033145,4235,4235,4235,4235,0
|
||||
20250214,161500,587033145,4235,4235,4235,4235,0
|
||||
20250214,161400,587033145,4235,4235,4235,4235,0
|
||||
20250214,161300,587033145,4235,4235,4235,4235,1359
|
||||
20250214,161200,587033145,4235,4235,4235,4235,0
|
||||
20250214,161100,587033145,4235,4235,4235,4235,0
|
||||
20250214,161000,587033145,4235,4235,4235,4235,0
|
||||
20250214,160900,587033145,4235,4235,4235,4235,0
|
||||
20250214,160800,587033145,4235,4235,4235,4235,0
|
||||
20250214,160700,587033145,4235,4235,4235,4235,0
|
||||
20250214,160600,587033145,4235,4235,4235,4235,0
|
||||
20250214,160500,587033145,4235,4235,4235,4235,0
|
||||
20250214,160400,587033145,4235,4235,4235,4235,0
|
||||
20250214,160300,587033145,4235,4235,4235,4235,0
|
||||
20250214,160200,587033145,4235,4235,4235,4235,0
|
||||
20250214,160100,587033145,4235,4235,4235,4235,0
|
||||
20250214,160000,587033145,4235,4235,4235,4235,0
|
||||
20250214,155900,587033145,4235,4235,4235,4235,0
|
||||
20250214,155800,587033145,4235,4235,4235,4235,0
|
||||
20250214,155700,587033145,4235,4235,4235,4235,0
|
||||
20250214,155600,587033145,4235,4235,4235,4235,0
|
||||
20250214,155500,587033145,4235,4235,4235,4235,0
|
||||
20250214,155400,587033145,4235,4235,4235,4235,0
|
||||
20250214,155300,587033145,4235,4235,4235,4235,0
|
||||
20250214,155200,587033145,4235,4235,4235,4235,0
|
||||
20250214,155100,587033145,4235,4235,4235,4235,0
|
||||
20250214,155000,587033145,4235,4235,4235,4235,0
|
||||
20250214,154900,587033145,4235,4235,4235,4235,0
|
||||
20250214,154800,587033145,4235,4235,4235,4235,0
|
||||
20250214,154700,587033145,4235,4235,4235,4235,0
|
||||
20250214,154600,587033145,4235,4235,4235,4235,0
|
||||
20250214,154500,587033145,4235,4235,4235,4235,0
|
||||
20250214,154400,587033145,4235,4235,4235,4235,0
|
||||
20250214,154300,587033145,4235,4235,4235,4235,1359
|
||||
20250214,154200,587033145,4235,4235,4235,4235,0
|
||||
20250214,154100,587033145,4235,4235,4235,4235,0
|
||||
20250214,154000,587033145,4235,4235,4235,4235,0
|
||||
20250214,153900,587033145,4235,4235,4235,4235,0
|
||||
20250214,153800,587033145,4235,4235,4235,4235,0
|
||||
20250214,153700,587033145,4235,4235,4235,4235,0
|
||||
20250214,153600,587033145,4235,4235,4235,4235,0
|
||||
20250214,153500,587033145,4235,4235,4235,4235,0
|
||||
20250214,153400,587033145,4235,4235,4235,4235,0
|
||||
20250214,153300,587033145,4235,4235,4235,4235,0
|
||||
20250214,153200,587033145,4235,4235,4235,4235,0
|
||||
20250214,153100,587033145,4235,4235,4235,4235,0
|
||||
20250214,153000,587033145,4235,4235,4235,4235,1359
|
||||
20250214,152900,581277780,4240,4240,4240,4240,0
|
||||
20250214,152800,581277780,4240,4240,4240,4240,0
|
||||
20250214,152700,581277780,4240,4240,4240,4240,0
|
||||
20250214,152600,581277780,4240,4240,4240,4240,0
|
||||
20250214,152500,581277780,4240,4240,4240,4240,0
|
||||
20250214,152400,581277780,4240,4240,4240,4240,0
|
||||
20250214,152300,581277780,4240,4240,4240,4240,0
|
||||
20250214,152200,581277780,4240,4240,4240,4240,0
|
||||
20250214,152100,581277780,4240,4240,4240,4240,0
|
||||
20250214,152000,581277780,4240,4240,4240,4240,0
|
||||
20250214,151900,581277780,4240,4220,4245,4220,6
|
||||
20250214,151800,581252390,4245,4220,4245,4220,18
|
||||
20250214,151700,581176255,4245,4220,4245,4215,575
|
||||
20250214,151600,578749705,4220,4205,4245,4205,1133
|
||||
20250214,151500,573947270,4240,4210,4240,4195,3025
|
||||
20250214,151400,561240620,4210,4210,4240,4210,40
|
||||
20250214,151300,561072100,4210,4205,4245,4205,983
|
||||
20250214,151200,556908950,4205,4215,4215,4205,1185
|
||||
20250214,151100,551923415,4220,4225,4225,4220,846
|
||||
20250214,151000,548351730,4225,4225,4230,4225,30
|
||||
20250214,150900,548224930,4230,4225,4230,4225,24
|
||||
20250214,150800,548123430,4225,4225,4225,4225,689
|
||||
20250214,150700,545212405,4225,4225,4225,4225,3
|
||||
20250214,150600,545199730,4230,4230,4230,4230,112
|
||||
20250214,150500,544725970,4230,4230,4230,4230,791
|
||||
20250214,150400,541380040,4230,4230,4230,4230,500
|
||||
20250214,150300,539265040,4230,4230,4230,4230,0
|
||||
20250214,150200,539265040,4230,4240,4250,4230,981
|
||||
20250214,150100,535111980,4250,4250,4250,4250,0
|
||||
20250214,150000,535111980,4250,4250,4250,4250,0
|
||||
20250214,145900,535111980,4250,4250,4250,4250,856
|
||||
20250214,145800,531473980,4250,4250,4250,4250,1
|
||||
20250214,145700,531469730,4250,4250,4250,4250,0
|
||||
20250214,145600,531469730,4250,4250,4250,4250,102
|
||||
20250214,145500,531036230,4240,4240,4240,4240,0
|
||||
20250214,145400,531036230,4240,4245,4245,4240,134
|
||||
20250214,145300,530467470,4245,4250,4250,4245,89
|
||||
20250214,145200,530089415,4255,4255,4255,4255,100
|
||||
20250214,145100,529663915,4255,4255,4255,4255,0
|
||||
20250214,145000,529663915,4255,4255,4255,4255,0
|
||||
20250214,144900,529663915,4255,4260,4260,4255,379
|
||||
20250214,144800,528051265,4255,4255,4255,4255,959
|
||||
20250214,144700,523970720,4255,4260,4260,4255,221
|
||||
20250214,144600,523029765,4290,4290,4290,4290,0
|
||||
20250214,144500,523029765,4290,4290,4290,4290,0
|
||||
20250214,144400,523029765,4290,4290,4290,4290,0
|
||||
20250214,144300,523029765,4290,4290,4290,4290,0
|
||||
20250214,144200,523029765,4290,4290,4290,4290,40
|
||||
20250214,144100,522858165,4295,4285,4295,4285,1242
|
||||
20250214,144000,517528130,4285,4285,4285,4285,4
|
||||
20250214,143900,517510990,4245,4250,4290,4245,2506
|
||||
20250214,143800,506806350,4250,4250,4250,4250,6
|
||||
20250214,143700,506780850,4250,4250,4250,4250,500
|
||||
20250214,143600,504655850,4245,4245,4245,4245,6
|
||||
20250214,143500,504630380,4250,4250,4250,4250,8
|
||||
20250214,143400,504596380,4230,4230,4230,4230,0
|
||||
20250214,143300,504596380,4230,4230,4230,4230,0
|
||||
20250214,143200,504596380,4230,4235,4235,4230,716
|
||||
20250214,143100,501565195,4240,4240,4240,4240,6
|
||||
20250214,143000,501539755,4230,4230,4230,4230,0
|
||||
20250214,142900,501539755,4230,4230,4230,4230,0
|
||||
20250214,142800,501539755,4230,4230,4230,4230,8
|
||||
20250214,142700,501505915,4230,4230,4230,4230,389
|
||||
20250214,142600,499860445,4230,4240,4240,4230,1048
|
||||
20250214,142500,495424135,4245,4245,4245,4245,0
|
||||
20250214,142400,495424135,4245,4245,4245,4245,141
|
||||
20250214,142300,494825590,4255,4255,4255,4255,2
|
||||
20250214,142200,494817080,4255,4255,4255,4255,0
|
||||
20250214,142100,494817080,4255,4255,4255,4255,0
|
||||
20250214,142000,494817080,4255,4255,4255,4255,0
|
||||
20250214,141900,494817080,4255,4255,4255,4255,0
|
||||
20250214,141800,494817080,4255,4255,4255,4255,0
|
||||
20250214,141700,494817080,4255,4255,4255,4255,0
|
||||
20250214,141600,494817080,4255,4255,4255,4255,0
|
||||
20250214,141500,494817080,4255,4255,4255,4255,0
|
||||
20250214,141400,494817080,4255,4245,4255,4245,205
|
||||
20250214,141300,493946835,4255,4255,4255,4255,16
|
||||
20250214,141200,493878755,4245,4245,4245,4245,0
|
||||
20250214,141100,493878755,4245,4250,4250,4245,372
|
||||
20250214,141000,492297815,4255,4255,4255,4255,1
|
||||
20250214,140900,492293560,4255,4255,4255,4255,0
|
||||
20250214,140800,492293560,4255,4255,4255,4255,0
|
||||
20250214,140700,492293560,4255,4250,4255,4250,31
|
||||
20250214,140600,492161795,4250,4250,4250,4250,0
|
||||
20250214,140500,492161795,4250,4250,4250,4250,0
|
||||
20250214,140400,492161795,4250,4250,4250,4250,0
|
||||
20250214,140300,492161795,4250,4250,4250,4250,54
|
||||
20250214,140200,491932295,4250,4250,4250,4250,0
|
||||
20250214,140100,491932295,4250,4250,4250,4250,0
|
||||
20250214,140000,491932295,4250,4250,4250,4250,0
|
||||
20250214,135900,491932295,4250,4250,4250,4250,18
|
||||
20250214,135800,491855795,4250,4250,4250,4250,0
|
||||
20250214,135700,491855795,4250,4250,4250,4250,1
|
||||
20250214,135600,491851545,4250,4250,4250,4250,1
|
||||
20250214,135500,491847295,4255,4255,4255,4255,81
|
||||
20250214,135400,491502640,4260,4260,4260,4260,0
|
||||
20250214,135300,491502640,4260,4260,4260,4260,0
|
||||
20250214,135200,491502640,4260,4260,4260,4260,365
|
||||
20250214,135100,489947740,4265,4265,4265,4265,15
|
||||
20250214,135000,489883765,4270,4270,4270,4270,131
|
||||
20250214,134900,489324395,4270,4270,4270,4270,0
|
||||
20250214,134800,489324395,4270,4270,4270,4270,1
|
||||
20250214,134700,489320125,4270,4260,4275,4260,2369
|
||||
20250214,134600,479205915,4260,4240,4260,4235,650
|
||||
20250214,134500,476450590,4235,4235,4235,4235,0
|
||||
20250214,134400,476450590,4235,4235,4235,4235,0
|
||||
20250214,134300,476450590,4235,4255,4255,4235,6523
|
||||
20250214,134200,448809020,4265,4265,4265,4265,300
|
||||
20250214,134100,447529520,4265,4255,4265,4255,613
|
||||
20250214,134000,444915715,4255,4255,4255,4255,70
|
||||
20250214,133900,444617865,4250,4250,4250,4250,0
|
||||
20250214,133800,444617865,4250,4250,4250,4250,189
|
||||
20250214,133700,443814615,4255,4255,4255,4255,265
|
||||
20250214,133600,442687040,4260,4260,4260,4260,300
|
||||
20250214,133500,441409040,4265,4265,4265,4265,0
|
||||
20250214,133400,441409040,4265,4265,4265,4265,289
|
||||
20250214,133300,440176455,4265,4265,4265,4265,1
|
||||
20250214,133200,440172190,4265,4265,4265,4265,0
|
||||
20250214,133100,440172190,4265,4265,4265,4265,0
|
||||
20250214,133000,440172190,4265,4265,4265,4265,300
|
||||
20250214,132900,438892690,4265,4255,4265,4255,714
|
||||
20250214,132800,435847580,4250,4250,4250,4250,1
|
||||
20250214,132700,435843330,4250,4250,4250,4250,0
|
||||
20250214,132600,435843330,4250,4250,4250,4250,310
|
||||
20250214,132500,434525830,4275,4275,4275,4275,0
|
||||
20250214,132400,434525830,4275,4275,4275,4275,6
|
||||
20250214,132300,434500180,4275,4240,4275,4240,239
|
||||
20250214,132200,433478725,4270,4240,4270,4240,228
|
||||
20250214,132100,432511765,4240,4255,4255,4240,2668
|
||||
20250214,132000,421192435,4255,4255,4255,4255,14
|
||||
20250214,131900,421132865,4255,4270,4270,4255,589
|
||||
20250214,131800,418626625,4270,4270,4270,4270,1
|
||||
20250214,131700,418622355,4250,4250,4250,4250,6
|
||||
20250214,131600,418596855,4250,4250,4250,4250,70
|
||||
20250214,131500,418299355,4250,4250,4250,4250,3
|
||||
20250214,131400,418286605,4275,4250,4275,4250,267
|
||||
20250214,131300,417151830,4255,4265,4265,4255,521
|
||||
20250214,131200,414934675,4255,4260,4260,4255,550
|
||||
20250214,131100,412593120,4265,4265,4265,4265,2
|
||||
20250214,131000,412584590,4265,4270,4275,4265,365
|
||||
20250214,130900,411027450,4270,4270,4270,4270,109
|
||||
20250214,130800,410562020,4270,4270,4270,4270,10
|
||||
20250214,130700,410519320,4270,4270,4270,4270,0
|
||||
20250214,130600,410519320,4270,4270,4270,4260,251
|
||||
20250214,130500,409449120,4260,4260,4260,4260,89
|
||||
20250214,130400,409069980,4265,4265,4265,4265,267
|
||||
20250214,130300,407931225,4280,4280,4280,4280,32
|
||||
20250214,130200,407794265,4280,4280,4280,4280,0
|
||||
20250214,130100,407794265,4280,4280,4280,4280,0
|
||||
20250214,130000,407794265,4280,4280,4280,4280,0
|
||||
20250214,125900,407794265,4280,4280,4280,4280,14
|
||||
20250214,125800,407734345,4280,4280,4280,4280,0
|
||||
20250214,125700,407734345,4280,4280,4280,4280,0
|
||||
20250214,125600,407734345,4280,4280,4280,4280,0
|
||||
20250214,125500,407734345,4280,4280,4280,4280,0
|
||||
20250214,125400,407734345,4280,4280,4280,4280,0
|
||||
20250214,125300,407734345,4280,4265,4280,4265,146
|
||||
20250214,125200,407109600,4260,4260,4260,4260,0
|
||||
20250214,125100,407109600,4260,4260,4260,4260,0
|
||||
20250214,125000,407109600,4260,4260,4260,4260,441
|
||||
20250214,124900,405230940,4255,4255,4255,4255,300
|
||||
20250214,124800,403954440,4255,4255,4255,4255,52
|
||||
20250214,124700,403733180,4250,4250,4250,4250,0
|
||||
20250214,124600,403733180,4250,4250,4250,4250,0
|
||||
20250214,124500,403733180,4250,4250,4250,4250,0
|
||||
20250214,124400,403733180,4250,4250,4250,4250,9
|
||||
20250214,124300,403694930,4250,4250,4250,4250,0
|
||||
20250214,124200,403694930,4250,4250,4250,4250,653
|
||||
20250214,124100,400919680,4275,4275,4275,4275,1
|
||||
20250214,124000,400915405,4275,4275,4275,4275,1
|
||||
20250214,123900,400911130,4245,4245,4245,4245,2500
|
||||
20250214,123800,390298630,4250,4250,4250,4245,4833
|
||||
20250214,123700,369767085,4255,4270,4270,4255,1759
|
||||
20250214,123600,362281820,4275,4275,4275,4275,0
|
||||
20250214,123500,362281820,4275,4275,4275,4275,2
|
||||
20250214,123400,362273270,4270,4270,4270,4270,0
|
||||
20250214,123300,362273270,4270,4270,4270,4270,200
|
||||
20250214,123200,361419270,4285,4285,4285,4285,200
|
||||
20250214,123100,360562270,4285,4285,4285,4285,300
|
||||
20250214,123000,359276770,4285,4285,4285,4285,500
|
||||
20250214,122900,357134270,4285,4285,4285,4285,0
|
||||
20250214,122800,357134270,4285,4285,4285,4285,0
|
||||
20250214,122700,357134270,4285,4285,4285,4285,0
|
||||
20250214,122600,357134270,4285,4285,4285,4285,0
|
||||
20250214,122500,357134270,4285,4285,4285,4285,400
|
||||
20250214,122400,355420270,4285,4285,4285,4285,36
|
||||
20250214,122300,355266010,4285,4285,4285,4255,345
|
||||
20250214,122200,353796685,4285,4285,4285,4285,6
|
||||
20250214,122100,353770975,4255,4265,4265,4255,210
|
||||
20250214,122000,352876050,4265,4285,4285,4265,1376
|
||||
20250214,121900,347000610,4285,4285,4285,4285,43
|
||||
20250214,121800,346816355,4285,4285,4285,4285,25
|
||||
20250214,121700,346709230,4285,4285,4285,4285,0
|
||||
20250214,121600,346709230,4285,4280,4285,4280,130
|
||||
20250214,121500,346152185,4280,4290,4290,4280,497
|
||||
20250214,121400,344023500,4290,4290,4290,4290,49
|
||||
20250214,121300,343813290,4300,4300,4300,4300,23
|
||||
20250214,121200,343714390,4290,4290,4290,4290,0
|
||||
20250214,121100,343714390,4290,4300,4300,4290,270
|
||||
20250214,121000,342553590,4300,4300,4300,4300,0
|
||||
20250214,120900,342553590,4300,4300,4300,4300,30
|
||||
20250214,120800,342424590,4300,4300,4300,4300,374
|
||||
20250214,120700,340816390,4300,4300,4300,4300,353
|
||||
20250214,120600,339298490,4315,4310,4315,4310,719
|
||||
20250214,120500,336198750,4320,4320,4320,4320,209
|
||||
20250214,120400,335295870,4320,4325,4325,4320,361
|
||||
20250214,120300,333734695,4320,4325,4325,4320,514
|
||||
20250214,120200,331512645,4320,4315,4325,4315,925
|
||||
20250214,120100,327513580,4325,4310,4325,4310,16
|
||||
20250214,120000,327444545,4310,4305,4320,4300,4169
|
||||
20250214,115900,309477420,4300,4300,4300,4300,1911
|
||||
20250214,115800,301260120,4300,4300,4300,4300,10
|
||||
20250214,115700,301217120,4295,4300,4300,4295,21
|
||||
20250214,115600,301126835,4305,4305,4310,4305,1357
|
||||
20250214,115500,295284945,4310,4290,4310,4290,3816
|
||||
20250214,115400,278864440,4290,4290,4290,4290,38
|
||||
20250214,115300,278701420,4290,4285,4290,4285,16
|
||||
20250214,115200,278632830,4290,4295,4295,4290,6
|
||||
20250214,115100,278607085,4295,4295,4310,4295,52
|
||||
20250214,115000,278383010,4315,4305,4315,4305,362
|
||||
20250214,114900,276821930,4300,4295,4310,4285,1344
|
||||
20250214,114800,271036815,4300,4285,4305,4285,4678
|
||||
20250214,114700,250950510,4285,4285,4285,4285,27
|
||||
20250214,114600,250834815,4285,4285,4285,4285,83
|
||||
20250214,114500,250479160,4285,4275,4290,4275,7811
|
||||
20250214,114400,217044380,4275,4275,4275,4265,788
|
||||
20250214,114300,213677530,4265,4270,4270,4265,101
|
||||
20250214,114200,213246760,4270,4270,4270,4270,12
|
||||
20250214,114100,213195520,4265,4265,4265,4265,30
|
||||
20250214,114000,213067570,4265,4265,4265,4265,0
|
||||
20250214,113900,213067570,4265,4270,4270,4265,2
|
||||
20250214,113800,213059035,4275,4275,4275,4275,1100
|
||||
20250214,113700,208356535,4275,4275,4275,4275,201
|
||||
20250214,113600,207497260,4275,4265,4280,4265,2588
|
||||
20250214,113500,196446590,4265,4260,4265,4260,1017
|
||||
20250214,113400,192109100,4260,4260,4260,4260,0
|
||||
20250214,113300,192109100,4260,4260,4260,4260,0
|
||||
20250214,113200,192109100,4260,4265,4265,4260,54
|
||||
20250214,113100,191878810,4265,4260,4265,4260,323
|
||||
20250214,113000,190502595,4260,4260,4260,4260,12
|
||||
20250214,112900,190451475,4260,4255,4260,4255,273
|
||||
20250214,112800,189288535,4265,4265,4265,4265,0
|
||||
20250214,112700,189288535,4265,4265,4265,4265,0
|
||||
20250214,112600,189288535,4265,4265,4265,4265,0
|
||||
20250214,112500,189288535,4265,4265,4265,4265,0
|
||||
20250214,112400,189288535,4265,4265,4265,4265,1
|
||||
20250214,112300,189284270,4260,4260,4260,4260,56
|
||||
20250214,112200,189045710,4260,4265,4265,4260,72
|
||||
20250214,112100,188738955,4265,4265,4265,4265,100
|
||||
20250214,112000,188312455,4260,4260,4260,4260,0
|
||||
20250214,111900,188312455,4260,4255,4260,4255,1374
|
||||
20250214,111800,182459440,4255,4255,4255,4255,157
|
||||
20250214,111700,181791405,4255,4250,4255,4250,2087
|
||||
20250214,111600,172921155,4250,4250,4250,4250,6
|
||||
20250214,111500,172895655,4240,4230,4240,4230,306
|
||||
20250214,111400,171599280,4230,4230,4230,4230,0
|
||||
20250214,111300,171599280,4230,4230,4230,4230,0
|
||||
20250214,111200,171599280,4230,4215,4230,4215,31
|
||||
20250214,111100,171468165,4220,4220,4220,4220,1706
|
||||
20250214,111000,164268845,4210,4210,4210,4210,0
|
||||
20250214,110900,164268845,4210,4210,4210,4210,0
|
||||
20250214,110800,164268845,4210,4210,4210,4210,100
|
||||
20250214,110700,163847845,4210,4220,4220,4210,12
|
||||
20250214,110600,163797315,4220,4220,4220,4220,13
|
||||
20250214,110500,163742455,4210,4210,4210,4210,259
|
||||
20250214,110400,162652065,4220,4220,4220,4220,18
|
||||
20250214,110300,162576105,4220,4220,4220,4220,0
|
||||
20250214,110200,162576105,4220,4220,4220,4220,19
|
||||
20250214,110100,162495925,4220,4220,4220,4220,58
|
||||
20250214,110000,162251165,4220,4220,4220,4220,200
|
||||
20250214,105900,161407165,4210,4210,4210,4210,0
|
||||
20250214,105800,161407165,4210,4210,4210,4210,493
|
||||
20250214,105700,159331635,4210,4210,4210,4210,0
|
||||
20250214,105600,159331635,4210,4210,4210,4210,1
|
||||
20250214,105500,159327425,4210,4210,4210,4210,40
|
||||
20250214,105400,159159025,4210,4210,4210,4210,0
|
||||
20250214,105300,159159025,4210,4215,4215,4210,18
|
||||
20250214,105200,159083195,4215,4220,4220,4215,335
|
||||
20250214,105100,157669555,4220,4220,4220,4220,55
|
||||
20250214,105000,157437455,4225,4230,4230,4225,106
|
||||
20250214,104900,156989600,4230,4230,4230,4230,113
|
||||
20250214,104800,156511610,4240,4240,4240,4235,139
|
||||
20250214,104700,155922920,4240,4240,4240,4240,31
|
||||
20250214,104600,155791480,4240,4240,4240,4240,0
|
||||
20250214,104500,155791480,4240,4240,4240,4240,0
|
||||
20250214,104400,155791480,4240,4250,4250,4240,176
|
||||
20250214,104300,155044525,4250,4260,4260,4250,9
|
||||
20250214,104200,155006225,4260,4260,4260,4240,539
|
||||
20250214,104100,152712085,4260,4255,4260,4255,40
|
||||
20250214,104000,152541835,4250,4250,4250,4250,34
|
||||
20250214,103900,152397335,4250,4250,4250,4250,1
|
||||
20250214,103800,152393085,4250,4250,4250,4250,14
|
||||
20250214,103700,152333585,4250,4250,4255,4250,85
|
||||
20250214,103600,151971975,4250,4245,4250,4245,95
|
||||
20250214,103500,151568255,4245,4245,4245,4245,62
|
||||
20250214,103400,151305065,4245,4245,4250,4245,48
|
||||
20250214,103300,151101290,4245,4245,4245,4245,12
|
||||
20250214,103200,151050350,4245,4250,4250,4240,41
|
||||
20250214,103100,150876260,4250,4250,4265,4245,504
|
||||
20250214,103000,148727765,4260,4255,4260,4250,641
|
||||
20250214,102900,145998345,4255,4240,4255,4240,327
|
||||
20250214,102800,144608600,4240,4235,4245,4235,25
|
||||
20250214,102700,144502580,4240,4225,4240,4225,3077
|
||||
20250214,102600,131465140,4230,4220,4230,4220,103
|
||||
20250214,102500,131029515,4220,4215,4225,4215,826
|
||||
20250214,102400,127547395,4210,4215,4215,4210,44
|
||||
20250214,102300,127362110,4215,4215,4215,4215,8
|
||||
20250214,102200,127328390,4215,4215,4215,4215,1
|
||||
20250214,102100,127324175,4220,4220,4220,4220,13
|
||||
20250214,102000,127269315,4215,4215,4225,4215,27
|
||||
20250214,101900,127155290,4215,4215,4215,4215,6
|
||||
20250214,101800,127130000,4215,4215,4215,4215,8
|
||||
20250214,101700,127096280,4225,4215,4225,4215,3
|
||||
20250214,101600,127083620,4215,4230,4230,4215,6
|
||||
20250214,101500,127058300,4225,4205,4225,4205,4450
|
||||
20250214,101400,108296110,4200,4200,4200,4200,0
|
||||
20250214,101300,108296110,4200,4200,4200,4200,0
|
||||
20250214,101200,108296110,4200,4200,4200,4200,0
|
||||
20250214,101100,108296110,4200,4185,4200,4185,326
|
||||
20250214,101000,106926995,4195,4195,4195,4195,1
|
||||
20250214,100900,106922800,4200,4200,4200,4200,0
|
||||
20250214,100800,106922800,4200,4200,4200,4200,2
|
||||
20250214,100700,106914400,4200,4200,4200,4200,11
|
||||
20250214,100600,106868200,4205,4200,4205,4200,4
|
||||
20250214,100500,106851385,4200,4180,4200,4180,104
|
||||
20250214,100400,106416585,4180,4180,4180,4180,0
|
||||
20250214,100300,106416585,4180,4180,4180,4180,35
|
||||
20250214,100200,106270285,4200,4200,4200,4200,7
|
||||
20250214,100100,106240885,4180,4190,4190,4180,5
|
||||
20250214,100000,106219975,4190,4190,4190,4190,0
|
||||
20250214,095900,106219975,4190,4190,4190,4190,5
|
||||
20250214,095800,106199025,4200,4200,4200,4200,101
|
||||
20250214,095700,105774825,4200,4200,4200,4200,118
|
||||
20250214,095600,105279225,4205,4205,4205,4205,70
|
||||
20250214,095500,104984875,4205,4205,4205,4205,0
|
||||
20250214,095400,104984875,4205,4205,4205,4205,597
|
||||
20250214,095300,102474490,4205,4205,4205,4205,0
|
||||
20250214,095200,102474490,4205,4200,4205,4200,7
|
||||
20250214,095100,102445060,4200,4200,4200,4200,0
|
||||
20250214,095000,102445060,4200,4200,4200,4200,4
|
||||
20250214,094900,102428260,4200,4200,4200,4200,1005
|
||||
20250214,094800,98207260,4200,4200,4200,4200,501
|
||||
20250214,094700,96103060,4200,4200,4200,4200,287
|
||||
20250214,094600,94897660,4200,4180,4200,4180,36
|
||||
20250214,094500,94746540,4180,4180,4180,4180,8
|
||||
20250214,094400,94713100,4180,4180,4180,4180,20
|
||||
20250214,094300,94629500,4200,4200,4200,4200,0
|
||||
20250214,094200,94629500,4200,4200,4200,4200,107
|
||||
20250214,094100,94180100,4200,4185,4200,4185,454
|
||||
20250214,094000,92275260,4190,4145,4190,4145,306
|
||||
20250214,093900,90993990,4170,4165,4190,4165,1010
|
||||
20250214,093800,86771285,4155,4155,4155,4155,1601
|
||||
20250214,093700,80119130,4155,4155,4155,4140,1104
|
||||
20250214,093600,75532040,4150,4150,4150,4150,0
|
||||
20250214,093500,75532040,4150,4150,4150,4150,0
|
||||
20250214,093400,75532040,4150,4160,4160,4150,896
|
||||
20250214,093300,71810905,4160,4160,4160,4160,0
|
||||
20250214,093200,71810905,4160,4175,4175,4160,1187
|
||||
20250214,093100,66868315,4175,4175,4175,4175,0
|
||||
20250214,093000,66868315,4175,4185,4185,4175,482
|
||||
20250214,092900,64853825,4190,4195,4195,4185,361
|
||||
20250214,092800,63341420,4200,4200,4200,4200,4
|
||||
20250214,092700,63324620,4195,4195,4195,4195,571
|
||||
20250214,092600,60929275,4200,4205,4205,4200,249
|
||||
20250214,092500,59883435,4200,4200,4200,4200,0
|
||||
20250214,092400,59883435,4200,4215,4215,4200,651
|
||||
20250214,092300,57147520,4215,4215,4215,4215,0
|
||||
20250214,092200,57147520,4215,4210,4215,4210,21
|
||||
20250214,092100,57059105,4215,4205,4215,4205,3430
|
||||
20250214,092000,42623485,4205,4205,4205,4205,1
|
||||
20250214,091900,42619280,4210,4200,4210,4200,368
|
||||
20250214,091800,41072520,4210,4210,4210,4210,0
|
||||
20250214,091700,41072520,4210,4210,4210,4210,520
|
||||
20250214,091600,38883320,4210,4215,4215,4210,36
|
||||
20250214,091500,38731755,4210,4215,4215,4210,561
|
||||
20250214,091400,36369940,4215,4215,4215,4215,1
|
||||
20250214,091300,36365725,4215,4215,4215,4215,0
|
||||
20250214,091200,36365725,4215,4215,4215,4215,0
|
||||
20250214,091100,36365725,4215,4185,4215,4185,29
|
||||
20250214,091000,36243520,4230,4190,4230,4180,251
|
||||
20250214,090900,35190705,4195,4195,4195,4195,0
|
||||
20250214,090800,35190705,4195,4195,4195,4195,33
|
||||
20250214,090700,35052270,4225,4225,4240,4225,4258
|
||||
20250214,090600,17059005,4230,4225,4230,4225,2350
|
||||
20250214,090500,7119255,4230,4220,4230,4220,756
|
||||
20250214,090400,3923705,4225,4190,4225,4190,649
|
||||
20250214,090300,1187385,4190,4190,4190,4185,13
|
||||
20250214,090200,1132965,4190,4190,4190,4190,45
|
||||
20250214,090100,944415,4190,4190,4190,4190,1
|
||||
20250214,090000,940225,4200,4225,4225,4200,223
|
||||
|
Reference in New Issue
Block a user