Update 2025-02-14 2854 candle_min
This commit is contained in:
663
086890/min/candle-20250214.csv
Normal file
663
086890/min/candle-20250214.csv
Normal file
@@ -0,0 +1,663 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,200100,594135790,5030,5030,5030,5030,3450
|
||||
20250214,200000,594135790,5030,5030,5030,5030,0
|
||||
20250214,195900,594135790,5030,5030,5030,5030,0
|
||||
20250214,195800,594135790,5030,5030,5030,5030,0
|
||||
20250214,195700,594135790,5030,5030,5030,5030,0
|
||||
20250214,195600,594135790,5030,5030,5030,5030,0
|
||||
20250214,195500,594135790,5030,5030,5030,5030,0
|
||||
20250214,195400,594135790,5030,5030,5030,5030,0
|
||||
20250214,195300,594135790,5030,5030,5030,5030,0
|
||||
20250214,195200,594135790,5030,5030,5030,5030,0
|
||||
20250214,195100,594135790,5030,5030,5030,5030,0
|
||||
20250214,195000,594135790,5030,5030,5030,5030,0
|
||||
20250214,194900,594135790,5030,5030,5030,5030,0
|
||||
20250214,194800,594135790,5030,5030,5030,5030,0
|
||||
20250214,194700,594135790,5030,5030,5030,5030,0
|
||||
20250214,194600,594135790,5030,5030,5030,5030,0
|
||||
20250214,194500,594135790,5030,5030,5030,5030,0
|
||||
20250214,194400,594135790,5030,5030,5030,5030,0
|
||||
20250214,194300,594135790,5030,5030,5030,5030,0
|
||||
20250214,194200,594135790,5030,5030,5030,5030,0
|
||||
20250214,194100,594135790,5030,5030,5030,5030,0
|
||||
20250214,194000,594135790,5030,5030,5030,5030,0
|
||||
20250214,193900,594135790,5030,5030,5030,5030,0
|
||||
20250214,193800,594135790,5030,5030,5030,5030,0
|
||||
20250214,193700,594135790,5030,5030,5030,5030,0
|
||||
20250214,193600,594135790,5030,5030,5030,5030,0
|
||||
20250214,193500,594135790,5030,5030,5030,5030,0
|
||||
20250214,193400,594135790,5030,5030,5030,5030,0
|
||||
20250214,193300,594135790,5030,5030,5030,5030,0
|
||||
20250214,193200,594135790,5030,5030,5030,5030,0
|
||||
20250214,193100,594135790,5030,5030,5030,5030,3450
|
||||
20250214,193000,594135790,5030,5030,5030,5030,0
|
||||
20250214,192900,594135790,5030,5030,5030,5030,0
|
||||
20250214,192800,594135790,5030,5030,5030,5030,0
|
||||
20250214,192700,594135790,5030,5030,5030,5030,0
|
||||
20250214,192600,594135790,5030,5030,5030,5030,0
|
||||
20250214,192500,594135790,5030,5030,5030,5030,0
|
||||
20250214,192400,594135790,5030,5030,5030,5030,0
|
||||
20250214,192300,594135790,5030,5030,5030,5030,0
|
||||
20250214,192200,594135790,5030,5030,5030,5030,0
|
||||
20250214,192100,594135790,5030,5030,5030,5030,0
|
||||
20250214,192000,594135790,5030,5030,5030,5030,0
|
||||
20250214,191900,594135790,5030,5030,5030,5030,0
|
||||
20250214,191800,594135790,5030,5030,5030,5030,0
|
||||
20250214,191700,594135790,5030,5030,5030,5030,0
|
||||
20250214,191600,594135790,5030,5030,5030,5030,0
|
||||
20250214,191500,594135790,5030,5030,5030,5030,0
|
||||
20250214,191400,594135790,5030,5030,5030,5030,0
|
||||
20250214,191300,594135790,5030,5030,5030,5030,0
|
||||
20250214,191200,594135790,5030,5030,5030,5030,0
|
||||
20250214,191100,594135790,5030,5030,5030,5030,0
|
||||
20250214,191000,594135790,5030,5030,5030,5030,0
|
||||
20250214,190900,594135790,5030,5030,5030,5030,0
|
||||
20250214,190800,594135790,5030,5030,5030,5030,0
|
||||
20250214,190700,594135790,5030,5030,5030,5030,0
|
||||
20250214,190600,594135790,5030,5030,5030,5030,0
|
||||
20250214,190500,594135790,5030,5030,5030,5030,0
|
||||
20250214,190400,594135790,5030,5030,5030,5030,0
|
||||
20250214,190300,594135790,5030,5030,5030,5030,0
|
||||
20250214,190200,594135790,5030,5030,5030,5030,0
|
||||
20250214,190100,594135790,5030,5030,5030,5030,3450
|
||||
20250214,190000,594135790,5030,5030,5030,5030,0
|
||||
20250214,185900,594135790,5030,5030,5030,5030,0
|
||||
20250214,185800,594135790,5030,5030,5030,5030,0
|
||||
20250214,185700,594135790,5030,5030,5030,5030,0
|
||||
20250214,185600,594135790,5030,5030,5030,5030,0
|
||||
20250214,185500,594135790,5030,5030,5030,5030,0
|
||||
20250214,185400,594135790,5030,5030,5030,5030,0
|
||||
20250214,185300,594135790,5030,5030,5030,5030,0
|
||||
20250214,185200,594135790,5030,5030,5030,5030,0
|
||||
20250214,185100,594135790,5030,5030,5030,5030,0
|
||||
20250214,185000,594135790,5030,5030,5030,5030,0
|
||||
20250214,184900,594135790,5030,5030,5030,5030,0
|
||||
20250214,184800,594135790,5030,5030,5030,5030,0
|
||||
20250214,184700,594135790,5030,5030,5030,5030,0
|
||||
20250214,184600,594135790,5030,5030,5030,5030,0
|
||||
20250214,184500,594135790,5030,5030,5030,5030,0
|
||||
20250214,184400,594135790,5030,5030,5030,5030,0
|
||||
20250214,184300,594135790,5030,5030,5030,5030,0
|
||||
20250214,184200,594135790,5030,5030,5030,5030,0
|
||||
20250214,184100,594135790,5030,5030,5030,5030,0
|
||||
20250214,184000,594135790,5030,5030,5030,5030,0
|
||||
20250214,183900,594135790,5030,5030,5030,5030,0
|
||||
20250214,183800,594135790,5030,5030,5030,5030,0
|
||||
20250214,183700,594135790,5030,5030,5030,5030,0
|
||||
20250214,183600,594135790,5030,5030,5030,5030,0
|
||||
20250214,183500,594135790,5030,5030,5030,5030,0
|
||||
20250214,183400,594135790,5030,5030,5030,5030,0
|
||||
20250214,183300,594135790,5030,5030,5030,5030,0
|
||||
20250214,183200,594135790,5030,5030,5030,5030,0
|
||||
20250214,183100,594135790,5030,5030,5030,5030,3450
|
||||
20250214,183000,594135790,5030,5030,5030,5030,0
|
||||
20250214,182900,594135790,5030,5030,5030,5030,0
|
||||
20250214,182800,594135790,5030,5030,5030,5030,0
|
||||
20250214,182700,594135790,5030,5030,5030,5030,0
|
||||
20250214,182600,594135790,5030,5030,5030,5030,0
|
||||
20250214,182500,594135790,5030,5030,5030,5030,0
|
||||
20250214,182400,594135790,5030,5030,5030,5030,0
|
||||
20250214,182300,594135790,5030,5030,5030,5030,0
|
||||
20250214,182200,594135790,5030,5030,5030,5030,0
|
||||
20250214,182100,594135790,5030,5030,5030,5030,0
|
||||
20250214,182000,594135790,5030,5030,5030,5030,0
|
||||
20250214,181900,594135790,5030,5030,5030,5030,0
|
||||
20250214,181800,594135790,5030,5030,5030,5030,0
|
||||
20250214,181700,594135790,5030,5030,5030,5030,0
|
||||
20250214,181600,594135790,5030,5030,5030,5030,0
|
||||
20250214,181500,594135790,5030,5030,5030,5030,0
|
||||
20250214,181400,594135790,5030,5030,5030,5030,0
|
||||
20250214,181300,594135790,5030,5030,5030,5030,0
|
||||
20250214,181200,594135790,5030,5030,5030,5030,0
|
||||
20250214,181100,594135790,5030,5030,5030,5030,0
|
||||
20250214,181000,594135790,5030,5030,5030,5030,0
|
||||
20250214,180900,594135790,5030,5030,5030,5030,0
|
||||
20250214,180800,594135790,5030,5030,5030,5030,0
|
||||
20250214,180700,594135790,5030,5030,5030,5030,0
|
||||
20250214,180600,594135790,5030,5030,5030,5030,0
|
||||
20250214,180500,594135790,5030,5030,5030,5030,0
|
||||
20250214,180400,594135790,5030,5030,5030,5030,0
|
||||
20250214,180300,594135790,5030,5030,5030,5030,0
|
||||
20250214,180200,594135790,5030,5030,5030,5030,0
|
||||
20250214,180100,594135790,5030,5030,5030,5030,3450
|
||||
20250214,180000,594135790,5030,5030,5030,5030,0
|
||||
20250214,175900,594135790,5030,5030,5030,5030,0
|
||||
20250214,175800,594135790,5030,5030,5030,5030,0
|
||||
20250214,175700,594135790,5030,5030,5030,5030,0
|
||||
20250214,175600,594135790,5030,5030,5030,5030,0
|
||||
20250214,175500,594135790,5030,5030,5030,5030,0
|
||||
20250214,175400,594135790,5030,5030,5030,5030,0
|
||||
20250214,175300,594135790,5030,5030,5030,5030,0
|
||||
20250214,175200,594135790,5030,5030,5030,5030,0
|
||||
20250214,175100,594135790,5030,5030,5030,5030,0
|
||||
20250214,175000,594135790,5030,5030,5030,5030,0
|
||||
20250214,174900,594135790,5030,5030,5030,5030,0
|
||||
20250214,174800,594135790,5030,5030,5030,5030,0
|
||||
20250214,174700,594135790,5030,5030,5030,5030,0
|
||||
20250214,174600,594135790,5030,5030,5030,5030,0
|
||||
20250214,174500,594135790,5030,5030,5030,5030,0
|
||||
20250214,174400,594135790,5030,5030,5030,5030,0
|
||||
20250214,174300,594135790,5030,5030,5030,5030,0
|
||||
20250214,174200,594135790,5030,5030,5030,5030,0
|
||||
20250214,174100,594135790,5030,5030,5030,5030,0
|
||||
20250214,174000,594135790,5030,5030,5030,5030,0
|
||||
20250214,173900,594135790,5030,5030,5030,5030,0
|
||||
20250214,173800,594135790,5030,5030,5030,5030,0
|
||||
20250214,173700,594135790,5030,5030,5030,5030,0
|
||||
20250214,173600,594135790,5030,5030,5030,5030,0
|
||||
20250214,173500,594135790,5030,5030,5030,5030,0
|
||||
20250214,173400,594135790,5030,5030,5030,5030,0
|
||||
20250214,173300,594135790,5030,5030,5030,5030,0
|
||||
20250214,173200,594135790,5030,5030,5030,5030,0
|
||||
20250214,173100,594135790,5030,5030,5030,5030,3450
|
||||
20250214,173000,594135790,5030,5030,5030,5030,0
|
||||
20250214,172900,594135790,5030,5030,5030,5030,0
|
||||
20250214,172800,594135790,5030,5030,5030,5030,0
|
||||
20250214,172700,594135790,5030,5030,5030,5030,0
|
||||
20250214,172600,594135790,5030,5030,5030,5030,0
|
||||
20250214,172500,594135790,5030,5030,5030,5030,0
|
||||
20250214,172400,594135790,5030,5030,5030,5030,0
|
||||
20250214,172300,594135790,5030,5030,5030,5030,0
|
||||
20250214,172200,594135790,5030,5030,5030,5030,0
|
||||
20250214,172100,594135790,5030,5030,5030,5030,0
|
||||
20250214,172000,594135790,5030,5030,5030,5030,0
|
||||
20250214,171900,594135790,5030,5030,5030,5030,0
|
||||
20250214,171800,594135790,5030,5030,5030,5030,0
|
||||
20250214,171700,594135790,5030,5030,5030,5030,0
|
||||
20250214,171600,594135790,5030,5030,5030,5030,0
|
||||
20250214,171500,594135790,5030,5030,5030,5030,0
|
||||
20250214,171400,594135790,5030,5030,5030,5030,0
|
||||
20250214,171300,594135790,5030,5030,5030,5030,0
|
||||
20250214,171200,594135790,5030,5030,5030,5030,0
|
||||
20250214,171100,594135790,5030,5030,5030,5030,0
|
||||
20250214,171000,594135790,5030,5030,5030,5030,0
|
||||
20250214,170900,594135790,5030,5030,5030,5030,0
|
||||
20250214,170800,594135790,5030,5030,5030,5030,0
|
||||
20250214,170700,594135790,5030,5030,5030,5030,0
|
||||
20250214,170600,594135790,5030,5030,5030,5030,0
|
||||
20250214,170500,594135790,5030,5030,5030,5030,0
|
||||
20250214,170400,594135790,5030,5030,5030,5030,0
|
||||
20250214,170300,594135790,5030,5030,5030,5030,0
|
||||
20250214,170200,594135790,5030,5030,5030,5030,0
|
||||
20250214,170100,594135790,5030,5030,5030,5030,3450
|
||||
20250214,170000,594135790,5030,5030,5030,5030,0
|
||||
20250214,165900,594135790,5030,5030,5030,5030,0
|
||||
20250214,165800,594135790,5030,5030,5030,5030,0
|
||||
20250214,165700,594135790,5030,5030,5030,5030,0
|
||||
20250214,165600,594135790,5030,5030,5030,5030,0
|
||||
20250214,165500,594135790,5030,5030,5030,5030,0
|
||||
20250214,165400,594135790,5030,5030,5030,5030,0
|
||||
20250214,165300,594135790,5030,5030,5030,5030,0
|
||||
20250214,165200,594135790,5030,5030,5030,5030,0
|
||||
20250214,165100,594135790,5030,5030,5030,5030,0
|
||||
20250214,165000,594135790,5030,5030,5030,5030,0
|
||||
20250214,164900,594135790,5030,5030,5030,5030,0
|
||||
20250214,164800,594135790,5030,5030,5030,5030,0
|
||||
20250214,164700,594135790,5030,5030,5030,5030,0
|
||||
20250214,164600,594135790,5030,5030,5030,5030,0
|
||||
20250214,164500,594135790,5030,5030,5030,5030,0
|
||||
20250214,164400,594135790,5030,5030,5030,5030,0
|
||||
20250214,164300,594135790,5030,5030,5030,5030,0
|
||||
20250214,164200,594135790,5030,5030,5030,5030,0
|
||||
20250214,164100,594135790,5030,5030,5030,5030,0
|
||||
20250214,164000,594135790,5030,5030,5030,5030,0
|
||||
20250214,163900,594135790,5030,5030,5030,5030,0
|
||||
20250214,163800,594135790,5030,5030,5030,5030,0
|
||||
20250214,163700,594135790,5030,5030,5030,5030,0
|
||||
20250214,163600,594135790,5030,5030,5030,5030,0
|
||||
20250214,163500,594135790,5030,5030,5030,5030,0
|
||||
20250214,163400,594135790,5030,5030,5030,5030,0
|
||||
20250214,163300,594135790,5030,5030,5030,5030,0
|
||||
20250214,163200,594135790,5030,5030,5030,5030,0
|
||||
20250214,163100,594135790,5030,5030,5030,5030,3450
|
||||
20250214,163000,594135790,5030,5030,5030,5030,0
|
||||
20250214,162900,594135790,5030,5030,5030,5030,0
|
||||
20250214,162800,594135790,5030,5030,5030,5030,0
|
||||
20250214,162700,594135790,5030,5030,5030,5030,0
|
||||
20250214,162600,594135790,5030,5030,5030,5030,0
|
||||
20250214,162500,594135790,5030,5030,5030,5030,0
|
||||
20250214,162400,594135790,5030,5030,5030,5030,0
|
||||
20250214,162300,594135790,5030,5030,5030,5030,0
|
||||
20250214,162200,594135790,5030,5030,5030,5030,0
|
||||
20250214,162100,594135790,5030,5030,5030,5030,0
|
||||
20250214,162000,594135790,5030,5030,5030,5030,0
|
||||
20250214,161900,594135790,5030,5030,5030,5030,0
|
||||
20250214,161800,594135790,5030,5030,5030,5030,0
|
||||
20250214,161700,594135790,5030,5030,5030,5030,0
|
||||
20250214,161600,594135790,5030,5030,5030,5030,0
|
||||
20250214,161500,594135790,5030,5030,5030,5030,0
|
||||
20250214,161400,594135790,5030,5030,5030,5030,0
|
||||
20250214,161300,594135790,5030,5030,5030,5030,0
|
||||
20250214,161200,594135790,5030,5030,5030,5030,0
|
||||
20250214,161100,594135790,5030,5030,5030,5030,0
|
||||
20250214,161000,594135790,5030,5030,5030,5030,0
|
||||
20250214,160900,594135790,5030,5030,5030,5030,0
|
||||
20250214,160800,594135790,5030,5030,5030,5030,0
|
||||
20250214,160700,594135790,5030,5030,5030,5030,0
|
||||
20250214,160600,594135790,5030,5030,5030,5030,0
|
||||
20250214,160500,594135790,5030,5030,5030,5030,0
|
||||
20250214,160400,594135790,5030,5030,5030,5030,0
|
||||
20250214,160300,594135790,5030,5030,5030,5030,0
|
||||
20250214,160200,594135790,5030,5030,5030,5030,0
|
||||
20250214,160100,594135790,5030,5030,5030,5030,3450
|
||||
20250214,160000,594135790,5030,5030,5030,5030,0
|
||||
20250214,155900,594135790,5030,5030,5030,5030,0
|
||||
20250214,155800,594135790,5030,5030,5030,5030,0
|
||||
20250214,155700,594135790,5030,5030,5030,5030,0
|
||||
20250214,155600,594135790,5030,5030,5030,5030,0
|
||||
20250214,155500,594135790,5030,5030,5030,5030,0
|
||||
20250214,155400,594135790,5030,5030,5030,5030,0
|
||||
20250214,155300,594135790,5030,5030,5030,5030,0
|
||||
20250214,155200,594135790,5030,5030,5030,5030,0
|
||||
20250214,155100,594135790,5030,5030,5030,5030,0
|
||||
20250214,155000,594135790,5030,5030,5030,5030,0
|
||||
20250214,154900,594135790,5030,5030,5030,5030,0
|
||||
20250214,154800,594135790,5030,5030,5030,5030,0
|
||||
20250214,154700,594135790,5030,5030,5030,5030,0
|
||||
20250214,154600,594135790,5030,5030,5030,5030,0
|
||||
20250214,154500,594135790,5030,5030,5030,5030,0
|
||||
20250214,154400,594135790,5030,5030,5030,5030,0
|
||||
20250214,154300,594135790,5030,5030,5030,5030,0
|
||||
20250214,154200,594135790,5030,5030,5030,5030,0
|
||||
20250214,154100,594135790,5030,5030,5030,5030,0
|
||||
20250214,154000,594135790,5030,5030,5030,5030,0
|
||||
20250214,153900,594135790,5030,5030,5030,5030,0
|
||||
20250214,153800,594135790,5030,5030,5030,5030,0
|
||||
20250214,153700,594135790,5030,5030,5030,5030,0
|
||||
20250214,153600,594135790,5030,5030,5030,5030,0
|
||||
20250214,153500,594135790,5030,5030,5030,5030,0
|
||||
20250214,153400,594135790,5030,5030,5030,5030,0
|
||||
20250214,153300,594135790,5030,5030,5030,5030,0
|
||||
20250214,153200,594135790,5030,5030,5030,5030,0
|
||||
20250214,153100,594135790,5030,5030,5030,5030,3450
|
||||
20250214,153000,594135790,5030,5030,5030,5030,3450
|
||||
20250214,152900,576782290,5030,5030,5030,5030,0
|
||||
20250214,152800,576782290,5030,5030,5030,5030,0
|
||||
20250214,152700,576782290,5030,5030,5030,5030,0
|
||||
20250214,152600,576782290,5030,5030,5030,5030,0
|
||||
20250214,152500,576782290,5030,5030,5030,5030,0
|
||||
20250214,152400,576782290,5030,5030,5030,5030,0
|
||||
20250214,152300,576782290,5030,5030,5030,5030,0
|
||||
20250214,152200,576782290,5030,5030,5030,5030,0
|
||||
20250214,152100,576782290,5030,5030,5030,5030,0
|
||||
20250214,152000,576782290,5030,5030,5030,5030,0
|
||||
20250214,151900,576782290,5030,5030,5030,5030,39
|
||||
20250214,151800,576586120,5020,5020,5020,5020,5
|
||||
20250214,151700,576561020,5020,5030,5030,5020,1284
|
||||
20250214,151600,570114180,5030,5040,5040,5030,1021
|
||||
20250214,151500,564978350,5050,5050,5050,5050,1
|
||||
20250214,151400,564973300,5040,5040,5050,5040,215
|
||||
20250214,151300,563889440,5040,5040,5040,5040,817
|
||||
20250214,151200,559771760,5040,5040,5040,5040,0
|
||||
20250214,151100,559771760,5040,5040,5040,5040,1001
|
||||
20250214,151000,554726720,5030,5030,5030,5030,9
|
||||
20250214,150900,554681450,5030,5030,5030,5030,10
|
||||
20250214,150800,554631150,5030,5030,5030,5030,0
|
||||
20250214,150700,554631150,5030,5030,5030,5030,1
|
||||
20250214,150600,554626120,5030,5030,5030,5030,20
|
||||
20250214,150500,554525520,5030,5040,5040,5030,38
|
||||
20250214,150400,554334300,5030,5040,5040,5030,55
|
||||
20250214,150300,554057150,5040,5040,5040,5040,1
|
||||
20250214,150200,554052110,5040,5040,5040,5040,0
|
||||
20250214,150100,554052110,5040,5040,5040,5040,5
|
||||
20250214,150000,554026910,5030,5040,5040,5030,1700
|
||||
20250214,145900,545462970,5040,5050,5050,5040,52
|
||||
20250214,145800,545200390,5050,5050,5050,5050,21
|
||||
20250214,145700,545094340,5040,5040,5040,5040,400
|
||||
20250214,145600,543078340,5050,5050,5050,5040,4405
|
||||
20250214,145500,520875450,5040,5040,5040,5040,444
|
||||
20250214,145400,518637690,5040,5040,5040,5040,506
|
||||
20250214,145300,516087450,5040,5060,5060,5040,1510
|
||||
20250214,145200,508462150,5060,5060,5060,5060,18
|
||||
20250214,145100,508371070,5060,5060,5060,5060,0
|
||||
20250214,145000,508371070,5060,5060,5060,5060,655
|
||||
20250214,144900,505056770,5060,5060,5060,5060,0
|
||||
20250214,144800,505056770,5060,5060,5060,5060,0
|
||||
20250214,144700,505056770,5060,5070,5070,5060,123
|
||||
20250214,144600,504434360,5070,5070,5070,5070,1
|
||||
20250214,144500,504429290,5060,5070,5070,5060,120
|
||||
20250214,144400,503820990,5070,5070,5070,5070,0
|
||||
20250214,144300,503820990,5070,5070,5070,5070,12
|
||||
20250214,144200,503760150,5070,5070,5070,5070,1
|
||||
20250214,144100,503755080,5060,5060,5060,5060,0
|
||||
20250214,144000,503755080,5060,5070,5070,5060,323
|
||||
20250214,143900,502120200,5070,5070,5070,5070,200
|
||||
20250214,143800,501106200,5070,5070,5070,5070,81
|
||||
20250214,143700,500695530,5070,5070,5070,5070,0
|
||||
20250214,143600,500695530,5070,5060,5070,5060,2
|
||||
20250214,143500,500685400,5060,5060,5060,5060,100
|
||||
20250214,143400,500179400,5070,5070,5070,5070,0
|
||||
20250214,143300,500179400,5070,5070,5070,5070,200
|
||||
20250214,143200,499165400,5070,5070,5070,5070,119
|
||||
20250214,143100,498562070,5070,5070,5070,5070,297
|
||||
20250214,143000,497056280,5070,5070,5070,5070,0
|
||||
20250214,142900,497056280,5070,5070,5070,5070,437
|
||||
20250214,142800,494840690,5070,5070,5070,5070,0
|
||||
20250214,142700,494840690,5070,5070,5070,5070,0
|
||||
20250214,142600,494840690,5070,5070,5070,5070,0
|
||||
20250214,142500,494840690,5070,5070,5070,5070,144
|
||||
20250214,142400,494110610,5080,5080,5080,5080,0
|
||||
20250214,142300,494110610,5080,5080,5080,5080,0
|
||||
20250214,142200,494110610,5080,5080,5080,5080,50
|
||||
20250214,142100,493856610,5070,5070,5070,5070,3
|
||||
20250214,142000,493841400,5070,5060,5070,5060,201
|
||||
20250214,141900,492824330,5060,5060,5060,5060,0
|
||||
20250214,141800,492824330,5060,5080,5080,5060,47
|
||||
20250214,141700,492586310,5080,5080,5080,5080,1
|
||||
20250214,141600,492581230,5080,5080,5080,5080,0
|
||||
20250214,141500,492581230,5080,5080,5080,5080,1
|
||||
20250214,141400,492576150,5050,5050,5050,5050,0
|
||||
20250214,141300,492576150,5050,5080,5080,5050,182
|
||||
20250214,141200,491656520,5050,5050,5050,5050,0
|
||||
20250214,141100,491656520,5050,5050,5050,5050,0
|
||||
20250214,141000,491656520,5050,5080,5080,5050,1503
|
||||
20250214,140900,484065610,5080,5070,5080,5070,9
|
||||
20250214,140800,484019930,5060,5060,5060,5060,200
|
||||
20250214,140700,483007930,5060,5060,5060,5060,0
|
||||
20250214,140600,483007930,5060,5060,5060,5060,0
|
||||
20250214,140500,483007930,5060,5060,5060,5060,500
|
||||
20250214,140400,480477930,5060,5100,5100,5060,3011
|
||||
20250214,140300,465235610,5100,5100,5100,5100,0
|
||||
20250214,140200,465235610,5100,5100,5100,5100,0
|
||||
20250214,140100,465235610,5100,5100,5100,5100,0
|
||||
20250214,140000,465235610,5100,5080,5100,5070,3
|
||||
20250214,135900,465220360,5090,5090,5090,5090,1
|
||||
20250214,135800,465215270,5070,5070,5070,5070,2
|
||||
20250214,135700,465205130,5070,5070,5070,5070,146
|
||||
20250214,135600,464464910,5110,5110,5110,5110,1
|
||||
20250214,135500,464459800,5080,5090,5090,5070,637
|
||||
20250214,135400,461227380,5100,5100,5100,5100,0
|
||||
20250214,135300,461227380,5100,5100,5120,5100,3
|
||||
20250214,135200,461212060,5120,5120,5120,5120,0
|
||||
20250214,135100,461212060,5120,5120,5120,5120,0
|
||||
20250214,135000,461212060,5120,5120,5120,5110,328
|
||||
20250214,134900,459532710,5120,5100,5120,5100,1014
|
||||
20250214,134800,454353070,5120,5120,5120,5120,0
|
||||
20250214,134700,454353070,5120,5100,5120,5100,1223
|
||||
20250214,134600,448115750,5120,5120,5120,5120,0
|
||||
20250214,134500,448115750,5120,5120,5120,5120,10
|
||||
20250214,134400,448064550,5130,5130,5130,5130,0
|
||||
20250214,134300,448064550,5130,5130,5130,5130,0
|
||||
20250214,134200,448064550,5130,5130,5130,5130,0
|
||||
20250214,134100,448064550,5130,5130,5130,5130,0
|
||||
20250214,134000,448064550,5130,5120,5130,5120,656
|
||||
20250214,133900,444702820,5130,5130,5130,5130,0
|
||||
20250214,133800,444702820,5130,5070,5130,5070,5767
|
||||
20250214,133700,415389740,5070,5070,5070,5070,0
|
||||
20250214,133600,415389740,5070,5070,5070,5070,130
|
||||
20250214,133500,414730640,5080,5080,5080,5080,300
|
||||
20250214,133400,413206640,5080,5080,5080,5080,0
|
||||
20250214,133300,413206640,5080,5080,5080,5080,1
|
||||
20250214,133200,413201560,5070,5070,5080,5070,369
|
||||
20250214,133100,411330720,5070,5070,5070,5070,8
|
||||
20250214,133000,411290160,5080,5080,5080,5080,1
|
||||
20250214,132900,411285080,5070,5070,5080,5070,149
|
||||
20250214,132800,410529640,5070,5070,5070,5070,0
|
||||
20250214,132700,410529640,5070,5070,5070,5070,620
|
||||
20250214,132600,407386240,5070,5060,5070,5060,2629
|
||||
20250214,132500,394078520,5050,5050,5050,5050,0
|
||||
20250214,132400,394078520,5050,5050,5050,5050,192
|
||||
20250214,132300,393108920,5060,5060,5060,5060,0
|
||||
20250214,132200,393108920,5060,5060,5060,5060,0
|
||||
20250214,132100,393108920,5060,5050,5060,5050,140
|
||||
20250214,132000,392401910,5050,5040,5050,5040,807
|
||||
20250214,131900,388332560,5040,5040,5040,5040,0
|
||||
20250214,131800,388332560,5040,5040,5040,5040,111
|
||||
20250214,131700,387773120,5040,5050,5050,5040,105
|
||||
20250214,131600,387242920,5050,5050,5050,5050,399
|
||||
20250214,131500,385227970,5050,5050,5050,5050,269
|
||||
20250214,131400,383869520,5050,5050,5050,5050,50
|
||||
20250214,131300,383617020,5040,5040,5040,5040,0
|
||||
20250214,131200,383617020,5040,5050,5050,5040,898
|
||||
20250214,131100,379090100,5050,5050,5050,5050,30
|
||||
20250214,131000,378938600,5060,5060,5060,5060,0
|
||||
20250214,130900,378938600,5060,5050,5060,5050,500
|
||||
20250214,130800,376413590,5040,5060,5060,5040,43
|
||||
20250214,130700,376196850,5040,5040,5040,5040,84
|
||||
20250214,130600,375773490,5040,5040,5040,5040,0
|
||||
20250214,130500,375773490,5040,5040,5040,5040,0
|
||||
20250214,130400,375773490,5040,5040,5040,5040,0
|
||||
20250214,130300,375773490,5040,5040,5040,5040,0
|
||||
20250214,130200,375773490,5040,5040,5040,5040,0
|
||||
20250214,130100,375773490,5040,5040,5040,5040,0
|
||||
20250214,130000,375773490,5040,5040,5040,5040,0
|
||||
20250214,125900,375773490,5040,5040,5040,5040,0
|
||||
20250214,125800,375773490,5040,5050,5050,5040,1383
|
||||
20250214,125700,368803080,5060,5060,5060,5060,1
|
||||
20250214,125600,368798020,5050,5050,5050,5050,41
|
||||
20250214,125500,368590970,5050,5050,5050,5050,350
|
||||
20250214,125400,366823470,5050,5050,5050,5050,11
|
||||
20250214,125300,366767920,5050,5050,5050,5050,76
|
||||
20250214,125200,366384120,5050,5050,5050,5050,0
|
||||
20250214,125100,366384120,5050,5050,5050,5050,0
|
||||
20250214,125000,366384120,5050,5050,5050,5050,485
|
||||
20250214,124900,363934870,5050,5050,5050,5050,303
|
||||
20250214,124800,362404720,5060,5060,5060,5060,3
|
||||
20250214,124700,362389540,5070,5070,5070,5070,0
|
||||
20250214,124600,362389540,5070,5070,5070,5070,0
|
||||
20250214,124500,362389540,5070,5070,5070,5070,0
|
||||
20250214,124400,362389540,5070,5070,5070,5070,0
|
||||
20250214,124300,362389540,5070,5070,5070,5070,0
|
||||
20250214,124200,362389540,5070,5070,5070,5070,8
|
||||
20250214,124100,362348980,5070,5070,5070,5070,1
|
||||
20250214,124000,362343910,5080,5080,5080,5080,0
|
||||
20250214,123900,362343910,5080,5080,5080,5080,3
|
||||
20250214,123800,362328670,5080,5080,5080,5080,0
|
||||
20250214,123700,362328670,5080,5070,5080,5070,100
|
||||
20250214,123600,361821050,5070,5070,5080,5070,102
|
||||
20250214,123500,361303280,5070,5070,5070,5070,0
|
||||
20250214,123400,361303280,5070,5050,5070,5040,2726
|
||||
20250214,123300,347563710,5050,5060,5060,5050,6455
|
||||
20250214,123200,314963090,5080,5080,5080,5080,0
|
||||
20250214,123100,314963090,5080,5080,5080,5080,0
|
||||
20250214,123000,314963090,5080,5060,5080,5060,4
|
||||
20250214,122900,314942820,5080,5080,5080,5080,4
|
||||
20250214,122800,314922500,5080,5080,5080,5080,1
|
||||
20250214,122700,314917420,5070,5070,5070,5070,1
|
||||
20250214,122600,314912350,5080,5080,5080,5080,10
|
||||
20250214,122500,314861550,5080,5080,5080,5080,0
|
||||
20250214,122400,314861550,5080,5050,5080,5050,453
|
||||
20250214,122300,312565870,5050,5050,5050,5050,100
|
||||
20250214,122200,312060870,5060,5060,5060,5060,0
|
||||
20250214,122100,312060870,5060,5060,5060,5060,6
|
||||
20250214,122000,312030510,5070,5070,5070,5070,1
|
||||
20250214,121900,312025440,5070,5070,5070,5070,0
|
||||
20250214,121800,312025440,5070,5070,5070,5070,0
|
||||
20250214,121700,312025440,5070,5070,5070,5070,0
|
||||
20250214,121600,312025440,5070,5070,5070,5070,4
|
||||
20250214,121500,312005160,5080,5080,5080,5080,14
|
||||
20250214,121400,311934040,5080,5080,5080,5080,68
|
||||
20250214,121300,311588600,5080,5080,5080,5080,0
|
||||
20250214,121200,311588600,5080,5060,5080,5060,3
|
||||
20250214,121100,311573390,5060,5060,5060,5060,208
|
||||
20250214,121000,310520910,5050,5050,5050,5050,64
|
||||
20250214,120900,310197710,5050,5050,5050,5050,10
|
||||
20250214,120800,310147210,5040,5040,5040,5040,24
|
||||
20250214,120700,310026250,5040,5040,5050,5040,180
|
||||
20250214,120600,309118980,5040,5050,5050,5040,271
|
||||
20250214,120500,307750440,5050,5050,5050,5050,0
|
||||
20250214,120400,307750440,5050,5050,5050,5040,65
|
||||
20250214,120300,307422250,5080,5060,5080,5050,953
|
||||
20250214,120200,302609560,5080,5060,5080,5060,54
|
||||
20250214,120100,302335790,5050,5050,5050,5050,0
|
||||
20250214,120000,302335790,5050,5090,5090,5050,53
|
||||
20250214,115900,302067920,5090,5090,5090,5090,0
|
||||
20250214,115800,302067920,5090,5090,5090,5090,0
|
||||
20250214,115700,302067920,5090,5090,5090,5090,0
|
||||
20250214,115600,302067920,5090,5090,5090,5090,0
|
||||
20250214,115500,302067920,5090,5090,5090,5090,30
|
||||
20250214,115400,301915220,5090,5090,5090,5090,72
|
||||
20250214,115300,301548740,5100,5050,5100,5050,1034
|
||||
20250214,115200,296296640,5050,5050,5050,5050,6
|
||||
20250214,115100,296266340,5040,5040,5040,5040,230
|
||||
20250214,115000,295107140,5040,5040,5040,5040,0
|
||||
20250214,114900,295107140,5040,5040,5040,5040,0
|
||||
20250214,114800,295107140,5040,5040,5040,5040,0
|
||||
20250214,114700,295107140,5040,5040,5040,5040,100
|
||||
20250214,114600,294603140,5050,5050,5050,5050,176
|
||||
20250214,114500,293714340,5070,5070,5070,5070,0
|
||||
20250214,114400,293714340,5070,5070,5070,5070,0
|
||||
20250214,114300,293714340,5070,5050,5070,5050,84
|
||||
20250214,114200,293288940,5070,5070,5070,5070,0
|
||||
20250214,114100,293288940,5070,5070,5070,5070,0
|
||||
20250214,114000,293288940,5070,5070,5070,5070,5
|
||||
20250214,113900,293263590,5070,5050,5070,5040,1539
|
||||
20250214,113800,285504300,5050,5050,5050,5050,0
|
||||
20250214,113700,285504300,5050,5050,5050,5050,0
|
||||
20250214,113600,285504300,5050,5050,5050,5050,147
|
||||
20250214,113500,284761950,5050,5050,5050,5050,0
|
||||
20250214,113400,284761950,5050,5050,5050,5050,120
|
||||
20250214,113300,284155950,5050,5050,5050,5050,0
|
||||
20250214,113200,284155950,5050,5050,5050,5050,1
|
||||
20250214,113100,284150900,5070,5050,5070,5050,17
|
||||
20250214,113000,284065030,5080,5070,5080,5050,9481
|
||||
20250214,112900,236148780,5070,5070,5070,5070,0
|
||||
20250214,112800,236148780,5070,5070,5070,5070,350
|
||||
20250214,112700,234374280,5070,5070,5070,5070,0
|
||||
20250214,112600,234374280,5070,5070,5070,5070,0
|
||||
20250214,112500,234374280,5070,5070,5070,5070,2000
|
||||
20250214,112400,224234280,5070,5070,5070,5070,0
|
||||
20250214,112300,224234280,5070,5070,5070,5070,1
|
||||
20250214,112200,224229210,5080,5080,5080,5080,320
|
||||
20250214,112100,222603610,5080,5100,5100,5080,1001
|
||||
20250214,112000,217518450,5090,5090,5090,5090,95
|
||||
20250214,111900,217034900,5090,5090,5090,5090,10
|
||||
20250214,111800,216984000,5090,5090,5090,5090,0
|
||||
20250214,111700,216984000,5090,5090,5090,5090,338
|
||||
20250214,111600,215263580,5100,5100,5100,5100,13
|
||||
20250214,111500,215197280,5100,5100,5100,5100,40
|
||||
20250214,111400,214993280,5090,5090,5090,5090,0
|
||||
20250214,111300,214993280,5090,5090,5090,5090,0
|
||||
20250214,111200,214993280,5090,5090,5090,5090,0
|
||||
20250214,111100,214993280,5090,5090,5090,5090,0
|
||||
20250214,111000,214993280,5090,5090,5090,5090,150
|
||||
20250214,110900,214229780,5100,5100,5100,5100,0
|
||||
20250214,110800,214229780,5100,5100,5100,5100,0
|
||||
20250214,110700,214229780,5100,5100,5100,5100,0
|
||||
20250214,110600,214229780,5100,5100,5100,5100,0
|
||||
20250214,110500,214229780,5100,5100,5100,5100,0
|
||||
20250214,110400,214229780,5100,5100,5100,5100,10
|
||||
20250214,110300,214178780,5100,5100,5100,5100,0
|
||||
20250214,110200,214178780,5100,5100,5100,5100,0
|
||||
20250214,110100,214178780,5100,5100,5100,5100,0
|
||||
20250214,110000,214178780,5100,5100,5100,5100,0
|
||||
20250214,105900,214178780,5100,5100,5100,5100,3
|
||||
20250214,105800,214163480,5090,5090,5090,5090,0
|
||||
20250214,105700,214163480,5090,5090,5090,5090,38
|
||||
20250214,105600,213970060,5100,5100,5100,5100,0
|
||||
20250214,105500,213970060,5100,5100,5100,5100,0
|
||||
20250214,105400,213970060,5100,5100,5100,5100,0
|
||||
20250214,105300,213970060,5100,5100,5100,5100,50
|
||||
20250214,105200,213715060,5100,5100,5100,5100,100
|
||||
20250214,105100,213205060,5100,5100,5100,5100,0
|
||||
20250214,105000,213205060,5100,5100,5100,5100,0
|
||||
20250214,104900,213205060,5100,5100,5100,5100,0
|
||||
20250214,104800,213205060,5100,5100,5100,5100,5
|
||||
20250214,104700,213179560,5100,5100,5100,5100,0
|
||||
20250214,104600,213179560,5100,5100,5100,5100,0
|
||||
20250214,104500,213179560,5100,5100,5100,5100,0
|
||||
20250214,104400,213179560,5100,5100,5100,5100,0
|
||||
20250214,104300,213179560,5100,5100,5100,5100,1
|
||||
20250214,104200,213174460,5100,5100,5100,5100,39
|
||||
20250214,104100,212975560,5090,5090,5090,5090,0
|
||||
20250214,104000,212975560,5090,5090,5090,5090,3
|
||||
20250214,103900,212960290,5090,5090,5090,5090,0
|
||||
20250214,103800,212960290,5090,5090,5090,5090,5
|
||||
20250214,103700,212934840,5090,5090,5100,5080,74
|
||||
20250214,103600,212558240,5080,5110,5110,5080,16
|
||||
20250214,103500,212476780,5080,5080,5080,5080,9
|
||||
20250214,103400,212431060,5080,5080,5080,5080,1
|
||||
20250214,103300,212425980,5080,5080,5080,5080,0
|
||||
20250214,103200,212425980,5080,5080,5080,5080,0
|
||||
20250214,103100,212425980,5080,5100,5100,5080,827
|
||||
20250214,103000,208220720,5100,5100,5100,5100,615
|
||||
20250214,102900,205084220,5130,5130,5130,5130,1
|
||||
20250214,102800,205079090,5100,5100,5100,5100,37
|
||||
20250214,102700,204890390,5100,5110,5110,5100,1714
|
||||
20250214,102600,196147680,5130,5130,5130,5130,0
|
||||
20250214,102500,196147680,5130,5130,5130,5130,10
|
||||
20250214,102400,196096380,5130,5120,5130,5120,3
|
||||
20250214,102300,196081000,5120,5120,5120,5120,0
|
||||
20250214,102200,196081000,5120,5120,5120,5120,5
|
||||
20250214,102100,196055400,5130,5130,5130,5130,0
|
||||
20250214,102000,196055400,5130,5130,5130,5130,100
|
||||
20250214,101900,195542400,5120,5120,5120,5120,0
|
||||
20250214,101800,195542400,5120,5120,5120,5120,5
|
||||
20250214,101700,195516800,5130,5130,5130,5130,2
|
||||
20250214,101600,195506540,5140,5140,5140,5140,0
|
||||
20250214,101500,195506540,5140,5140,5140,5140,0
|
||||
20250214,101400,195506540,5140,5110,5140,5110,4
|
||||
20250214,101300,195486070,5100,5140,5140,5100,312
|
||||
20250214,101200,193888450,5150,5120,5150,5120,35
|
||||
20250214,101100,193708800,5150,5130,5150,5130,846
|
||||
20250214,101000,189368060,5130,5130,5130,5130,23
|
||||
20250214,100900,189250070,5130,5130,5130,5130,30
|
||||
20250214,100800,189096170,5130,5120,5130,5120,161
|
||||
20250214,100700,188271350,5100,5100,5100,5100,0
|
||||
20250214,100600,188271350,5100,5100,5100,5100,2
|
||||
20250214,100500,188261150,5130,5120,5130,5120,260
|
||||
20250214,100400,186929940,5120,5120,5120,5120,222
|
||||
20250214,100300,185793300,5100,5110,5110,5100,3348
|
||||
20250214,100200,168716500,5110,5110,5110,5110,7
|
||||
20250214,100100,168680730,5120,5120,5120,5120,1
|
||||
20250214,100000,168675610,5100,5100,5100,5100,1
|
||||
20250214,095900,168670510,5130,5130,5130,5130,0
|
||||
20250214,095800,168670510,5130,5100,5130,5100,2358
|
||||
20250214,095700,156636560,5100,5090,5100,5090,370
|
||||
20250214,095600,154752660,5080,5080,5090,5080,265
|
||||
20250214,095500,153406260,5060,5060,5070,5060,813
|
||||
20250214,095400,149288580,5060,5060,5070,5060,2644
|
||||
20250214,095300,135908740,5060,5060,5060,5060,367
|
||||
20250214,095200,134051720,5070,5070,5070,5070,61
|
||||
20250214,095100,133742450,5070,5070,5070,5070,19
|
||||
20250214,095000,133646120,5070,5070,5070,5070,31
|
||||
20250214,094900,133488950,5070,5070,5070,5070,160
|
||||
20250214,094800,132677750,5070,5080,5080,5070,156
|
||||
20250214,094700,131886820,5070,5080,5080,5070,195
|
||||
20250214,094600,130897970,5080,5080,5080,5080,16
|
||||
20250214,094500,130816690,5080,5060,5080,5060,139
|
||||
20250214,094400,130113290,5060,5060,5060,5060,101
|
||||
20250214,094300,129602230,5060,5080,5080,5060,1560
|
||||
20250214,094200,121697190,5070,5080,5080,5070,399
|
||||
20250214,094100,119672910,5090,5090,5090,5090,0
|
||||
20250214,094000,119672910,5090,5090,5090,5090,556
|
||||
20250214,093900,116842870,5100,5100,5100,5090,2307
|
||||
20250214,093800,105077270,5100,5100,5100,5100,955
|
||||
20250214,093700,100206770,5110,5110,5110,5110,357
|
||||
20250214,093600,98382500,5110,5110,5110,5110,304
|
||||
20250214,093500,96829060,5110,5110,5110,5110,0
|
||||
20250214,093400,96829060,5110,5110,5110,5110,124
|
||||
20250214,093300,96195420,5110,5100,5110,5100,227
|
||||
20250214,093200,95036720,5110,5110,5120,5100,729
|
||||
20250214,093100,91314150,5120,5120,5120,5120,102
|
||||
20250214,093000,90791910,5120,5120,5120,5120,3
|
||||
20250214,092900,90776550,5140,5140,5140,5140,0
|
||||
20250214,092800,90776550,5140,5140,5140,5140,10
|
||||
20250214,092700,90725150,5120,5120,5140,5120,333
|
||||
20250214,092600,89020170,5120,5120,5120,5120,73
|
||||
20250214,092500,88646410,5120,5120,5120,5120,35
|
||||
20250214,092400,88467210,5110,5110,5110,5110,0
|
||||
20250214,092300,88467210,5110,5110,5110,5110,0
|
||||
20250214,092200,88467210,5110,5110,5110,5110,20
|
||||
20250214,092100,88365010,5110,5120,5120,5110,66
|
||||
20250214,092000,88027150,5110,5110,5110,5110,33
|
||||
20250214,091900,87858520,5140,5140,5140,5140,500
|
||||
20250214,091800,85288520,5140,5140,5140,5140,1
|
||||
20250214,091700,85283380,5110,5110,5110,5110,0
|
||||
20250214,091600,85283380,5110,5130,5130,5110,1002
|
||||
20250214,091500,80163130,5150,5140,5150,5140,78
|
||||
20250214,091400,79762200,5140,5140,5140,5140,34
|
||||
20250214,091300,79587440,5140,5140,5140,5140,194
|
||||
20250214,091200,78590280,5090,5120,5130,5090,744
|
||||
20250214,091100,74786680,5130,5130,5130,5130,10
|
||||
20250214,091000,74735380,5140,5140,5140,5140,5
|
||||
20250214,090900,74709680,5140,5090,5140,5090,1755
|
||||
20250214,090800,65732470,5070,5070,5070,5070,692
|
||||
20250214,090700,62224030,5070,5070,5070,5070,127
|
||||
20250214,090600,61580140,5060,5090,5090,5060,6465
|
||||
20250214,090500,28855220,5070,5090,5090,5070,1422
|
||||
20250214,090400,21632830,5100,5140,5140,5100,708
|
||||
20250214,090300,18019160,5130,5140,5140,5110,660
|
||||
20250214,090200,14632760,5140,5140,5140,5140,619
|
||||
20250214,090100,11451100,5130,5130,5130,5130,260
|
||||
20250214,090000,10117300,5140,5100,5150,5100,1980
|
||||
|
Reference in New Issue
Block a user