Update 2025-02-14 2854 candle_min
This commit is contained in:
667
092070/min/candle-20250214.csv
Normal file
667
092070/min/candle-20250214.csv
Normal file
@@ -0,0 +1,667 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,200500,684768940,11400,11400,11400,11400,465
|
||||
20250214,200400,684768940,11400,11400,11400,11400,0
|
||||
20250214,200300,684768940,11400,11400,11400,11400,0
|
||||
20250214,200200,684768940,11400,11400,11400,11400,0
|
||||
20250214,200100,684768940,11400,11400,11400,11400,0
|
||||
20250214,200000,684768940,11400,11400,11400,11400,0
|
||||
20250214,195900,684768940,11400,11400,11400,11400,0
|
||||
20250214,195800,684768940,11400,11400,11400,11400,0
|
||||
20250214,195700,684768940,11400,11400,11400,11400,0
|
||||
20250214,195600,684768940,11400,11400,11400,11400,0
|
||||
20250214,195500,684768940,11400,11400,11400,11400,0
|
||||
20250214,195400,684768940,11400,11400,11400,11400,0
|
||||
20250214,195300,684768940,11400,11400,11400,11400,0
|
||||
20250214,195200,684768940,11400,11400,11400,11400,0
|
||||
20250214,195100,684768940,11400,11400,11400,11400,0
|
||||
20250214,195000,684768940,11400,11400,11400,11400,0
|
||||
20250214,194900,684768940,11400,11400,11400,11400,0
|
||||
20250214,194800,684768940,11400,11400,11400,11400,0
|
||||
20250214,194700,684768940,11400,11400,11400,11400,0
|
||||
20250214,194600,684768940,11400,11400,11400,11400,0
|
||||
20250214,194500,684768940,11400,11400,11400,11400,0
|
||||
20250214,194400,684768940,11400,11400,11400,11400,0
|
||||
20250214,194300,684768940,11400,11400,11400,11400,0
|
||||
20250214,194200,684768940,11400,11400,11400,11400,0
|
||||
20250214,194100,684768940,11400,11400,11400,11400,0
|
||||
20250214,194000,684768940,11400,11400,11400,11400,0
|
||||
20250214,193900,684768940,11400,11400,11400,11400,0
|
||||
20250214,193800,684768940,11400,11400,11400,11400,0
|
||||
20250214,193700,684768940,11400,11400,11400,11400,0
|
||||
20250214,193600,684768940,11400,11400,11400,11400,0
|
||||
20250214,193500,684768940,11400,11400,11400,11400,465
|
||||
20250214,193400,684768940,11400,11400,11400,11400,0
|
||||
20250214,193300,684768940,11400,11400,11400,11400,0
|
||||
20250214,193200,684768940,11400,11400,11400,11400,0
|
||||
20250214,193100,684768940,11400,11400,11400,11400,0
|
||||
20250214,193000,684768940,11400,11400,11400,11400,0
|
||||
20250214,192900,684768940,11400,11400,11400,11400,0
|
||||
20250214,192800,684768940,11400,11400,11400,11400,0
|
||||
20250214,192700,684768940,11400,11400,11400,11400,0
|
||||
20250214,192600,684768940,11400,11400,11400,11400,0
|
||||
20250214,192500,684768940,11400,11400,11400,11400,0
|
||||
20250214,192400,684768940,11400,11400,11400,11400,0
|
||||
20250214,192300,684768940,11400,11400,11400,11400,0
|
||||
20250214,192200,684768940,11400,11400,11400,11400,0
|
||||
20250214,192100,684768940,11400,11400,11400,11400,0
|
||||
20250214,192000,684768940,11400,11400,11400,11400,0
|
||||
20250214,191900,684768940,11400,11400,11400,11400,0
|
||||
20250214,191800,684768940,11400,11400,11400,11400,0
|
||||
20250214,191700,684768940,11400,11400,11400,11400,0
|
||||
20250214,191600,684768940,11400,11400,11400,11400,0
|
||||
20250214,191500,684768940,11400,11400,11400,11400,0
|
||||
20250214,191400,684768940,11400,11400,11400,11400,0
|
||||
20250214,191300,684768940,11400,11400,11400,11400,0
|
||||
20250214,191200,684768940,11400,11400,11400,11400,0
|
||||
20250214,191100,684768940,11400,11400,11400,11400,0
|
||||
20250214,191000,684768940,11400,11400,11400,11400,0
|
||||
20250214,190900,684768940,11400,11400,11400,11400,0
|
||||
20250214,190800,684768940,11400,11400,11400,11400,0
|
||||
20250214,190700,684768940,11400,11400,11400,11400,0
|
||||
20250214,190600,684768940,11400,11400,11400,11400,0
|
||||
20250214,190500,684768940,11400,11400,11400,11400,465
|
||||
20250214,190400,684768940,11400,11400,11400,11400,0
|
||||
20250214,190300,684768940,11400,11400,11400,11400,0
|
||||
20250214,190200,684768940,11400,11400,11400,11400,0
|
||||
20250214,190100,684768940,11400,11400,11400,11400,0
|
||||
20250214,190000,684768940,11400,11400,11400,11400,0
|
||||
20250214,185900,684768940,11400,11400,11400,11400,0
|
||||
20250214,185800,684768940,11400,11400,11400,11400,0
|
||||
20250214,185700,684768940,11400,11400,11400,11400,0
|
||||
20250214,185600,684768940,11400,11400,11400,11400,0
|
||||
20250214,185500,684768940,11400,11400,11400,11400,0
|
||||
20250214,185400,684768940,11400,11400,11400,11400,0
|
||||
20250214,185300,684768940,11400,11400,11400,11400,0
|
||||
20250214,185200,684768940,11400,11400,11400,11400,0
|
||||
20250214,185100,684768940,11400,11400,11400,11400,0
|
||||
20250214,185000,684768940,11400,11400,11400,11400,0
|
||||
20250214,184900,684768940,11400,11400,11400,11400,0
|
||||
20250214,184800,684768940,11400,11400,11400,11400,0
|
||||
20250214,184700,684768940,11400,11400,11400,11400,0
|
||||
20250214,184600,684768940,11400,11400,11400,11400,0
|
||||
20250214,184500,684768940,11400,11400,11400,11400,0
|
||||
20250214,184400,684768940,11400,11400,11400,11400,0
|
||||
20250214,184300,684768940,11400,11400,11400,11400,0
|
||||
20250214,184200,684768940,11400,11400,11400,11400,0
|
||||
20250214,184100,684768940,11400,11400,11400,11400,0
|
||||
20250214,184000,684768940,11400,11400,11400,11400,0
|
||||
20250214,183900,684768940,11400,11400,11400,11400,0
|
||||
20250214,183800,684768940,11400,11400,11400,11400,0
|
||||
20250214,183700,684768940,11400,11400,11400,11400,0
|
||||
20250214,183600,684768940,11400,11400,11400,11400,0
|
||||
20250214,183500,684768940,11400,11400,11400,11400,465
|
||||
20250214,183400,684768940,11400,11400,11400,11400,0
|
||||
20250214,183300,684768940,11400,11400,11400,11400,0
|
||||
20250214,183200,684768940,11400,11400,11400,11400,0
|
||||
20250214,183100,684768940,11400,11400,11400,11400,0
|
||||
20250214,183000,684768940,11400,11400,11400,11400,0
|
||||
20250214,182900,684768940,11400,11400,11400,11400,0
|
||||
20250214,182800,684768940,11400,11400,11400,11400,0
|
||||
20250214,182700,684768940,11400,11400,11400,11400,0
|
||||
20250214,182600,684768940,11400,11400,11400,11400,0
|
||||
20250214,182500,684768940,11400,11400,11400,11400,0
|
||||
20250214,182400,684768940,11400,11400,11400,11400,0
|
||||
20250214,182300,684768940,11400,11400,11400,11400,0
|
||||
20250214,182200,684768940,11400,11400,11400,11400,0
|
||||
20250214,182100,684768940,11400,11400,11400,11400,0
|
||||
20250214,182000,684768940,11400,11400,11400,11400,0
|
||||
20250214,181900,684768940,11400,11400,11400,11400,0
|
||||
20250214,181800,684768940,11400,11400,11400,11400,0
|
||||
20250214,181700,684768940,11400,11400,11400,11400,0
|
||||
20250214,181600,684768940,11400,11400,11400,11400,0
|
||||
20250214,181500,684768940,11400,11400,11400,11400,0
|
||||
20250214,181400,684768940,11400,11400,11400,11400,0
|
||||
20250214,181300,684768940,11400,11400,11400,11400,0
|
||||
20250214,181200,684768940,11400,11400,11400,11400,0
|
||||
20250214,181100,684768940,11400,11400,11400,11400,0
|
||||
20250214,181000,684768940,11400,11400,11400,11400,0
|
||||
20250214,180900,684768940,11400,11400,11400,11400,0
|
||||
20250214,180800,684768940,11400,11400,11400,11400,0
|
||||
20250214,180700,684768940,11400,11400,11400,11400,0
|
||||
20250214,180600,684768940,11400,11400,11400,11400,0
|
||||
20250214,180500,684768940,11400,11400,11400,11400,465
|
||||
20250214,180400,684768940,11400,11400,11400,11400,0
|
||||
20250214,180300,684768940,11400,11400,11400,11400,0
|
||||
20250214,180200,684768940,11400,11400,11400,11400,0
|
||||
20250214,180100,684768940,11400,11400,11400,11400,0
|
||||
20250214,180000,684768940,11400,11400,11400,11400,0
|
||||
20250214,175900,684768940,11400,11400,11400,11400,0
|
||||
20250214,175800,684768940,11400,11400,11400,11400,0
|
||||
20250214,175700,684768940,11400,11400,11400,11400,0
|
||||
20250214,175600,684768940,11400,11400,11400,11400,0
|
||||
20250214,175500,684768940,11400,11400,11400,11400,0
|
||||
20250214,175400,684768940,11400,11400,11400,11400,0
|
||||
20250214,175300,684768940,11400,11400,11400,11400,0
|
||||
20250214,175200,684768940,11400,11400,11400,11400,0
|
||||
20250214,175100,684768940,11400,11400,11400,11400,0
|
||||
20250214,175000,684768940,11400,11400,11400,11400,0
|
||||
20250214,174900,684768940,11400,11400,11400,11400,0
|
||||
20250214,174800,684768940,11400,11400,11400,11400,0
|
||||
20250214,174700,684768940,11400,11400,11400,11400,0
|
||||
20250214,174600,684768940,11400,11400,11400,11400,0
|
||||
20250214,174500,684768940,11400,11400,11400,11400,0
|
||||
20250214,174400,684768940,11400,11400,11400,11400,0
|
||||
20250214,174300,684768940,11400,11400,11400,11400,0
|
||||
20250214,174200,684768940,11400,11400,11400,11400,0
|
||||
20250214,174100,684768940,11400,11400,11400,11400,0
|
||||
20250214,174000,684768940,11400,11400,11400,11400,0
|
||||
20250214,173900,684768940,11400,11400,11400,11400,0
|
||||
20250214,173800,684768940,11400,11400,11400,11400,0
|
||||
20250214,173700,684768940,11400,11400,11400,11400,0
|
||||
20250214,173600,684768940,11400,11400,11400,11400,0
|
||||
20250214,173500,684768940,11400,11400,11400,11400,465
|
||||
20250214,173400,684768940,11400,11400,11400,11400,0
|
||||
20250214,173300,684768940,11400,11400,11400,11400,0
|
||||
20250214,173200,684768940,11400,11400,11400,11400,0
|
||||
20250214,173100,684768940,11400,11400,11400,11400,0
|
||||
20250214,173000,684768940,11400,11400,11400,11400,0
|
||||
20250214,172900,684768940,11400,11400,11400,11400,0
|
||||
20250214,172800,684768940,11400,11400,11400,11400,0
|
||||
20250214,172700,684768940,11400,11400,11400,11400,0
|
||||
20250214,172600,684768940,11400,11400,11400,11400,0
|
||||
20250214,172500,684768940,11400,11400,11400,11400,0
|
||||
20250214,172400,684768940,11400,11400,11400,11400,0
|
||||
20250214,172300,684768940,11400,11400,11400,11400,0
|
||||
20250214,172200,684768940,11400,11400,11400,11400,0
|
||||
20250214,172100,684768940,11400,11400,11400,11400,0
|
||||
20250214,172000,684768940,11400,11400,11400,11400,0
|
||||
20250214,171900,684768940,11400,11400,11400,11400,0
|
||||
20250214,171800,684768940,11400,11400,11400,11400,0
|
||||
20250214,171700,684768940,11400,11400,11400,11400,0
|
||||
20250214,171600,684768940,11400,11400,11400,11400,0
|
||||
20250214,171500,684768940,11400,11400,11400,11400,0
|
||||
20250214,171400,684768940,11400,11400,11400,11400,0
|
||||
20250214,171300,684768940,11400,11400,11400,11400,0
|
||||
20250214,171200,684768940,11400,11400,11400,11400,0
|
||||
20250214,171100,684768940,11400,11400,11400,11400,0
|
||||
20250214,171000,684768940,11400,11400,11400,11400,0
|
||||
20250214,170900,684768940,11400,11400,11400,11400,0
|
||||
20250214,170800,684768940,11400,11400,11400,11400,0
|
||||
20250214,170700,684768940,11400,11400,11400,11400,0
|
||||
20250214,170600,684768940,11400,11400,11400,11400,0
|
||||
20250214,170500,684768940,11400,11400,11400,11400,465
|
||||
20250214,170400,684768940,11400,11400,11400,11400,0
|
||||
20250214,170300,684768940,11400,11400,11400,11400,0
|
||||
20250214,170200,684768940,11400,11400,11400,11400,0
|
||||
20250214,170100,684768940,11400,11400,11400,11400,0
|
||||
20250214,170000,684768940,11400,11400,11400,11400,0
|
||||
20250214,165900,684768940,11400,11400,11400,11400,0
|
||||
20250214,165800,684768940,11400,11400,11400,11400,0
|
||||
20250214,165700,684768940,11400,11400,11400,11400,0
|
||||
20250214,165600,684768940,11400,11400,11400,11400,0
|
||||
20250214,165500,684768940,11400,11400,11400,11400,0
|
||||
20250214,165400,684768940,11400,11400,11400,11400,0
|
||||
20250214,165300,684768940,11400,11400,11400,11400,0
|
||||
20250214,165200,684768940,11400,11400,11400,11400,0
|
||||
20250214,165100,684768940,11400,11400,11400,11400,0
|
||||
20250214,165000,684768940,11400,11400,11400,11400,0
|
||||
20250214,164900,684768940,11400,11400,11400,11400,0
|
||||
20250214,164800,684768940,11400,11400,11400,11400,0
|
||||
20250214,164700,684768940,11400,11400,11400,11400,0
|
||||
20250214,164600,684768940,11400,11400,11400,11400,0
|
||||
20250214,164500,684768940,11400,11400,11400,11400,0
|
||||
20250214,164400,684768940,11400,11400,11400,11400,0
|
||||
20250214,164300,684768940,11400,11400,11400,11400,0
|
||||
20250214,164200,684768940,11400,11400,11400,11400,0
|
||||
20250214,164100,684768940,11400,11400,11400,11400,0
|
||||
20250214,164000,684768940,11400,11400,11400,11400,0
|
||||
20250214,163900,684768940,11400,11400,11400,11400,0
|
||||
20250214,163800,684768940,11400,11400,11400,11400,0
|
||||
20250214,163700,684768940,11400,11400,11400,11400,0
|
||||
20250214,163600,684768940,11400,11400,11400,11400,0
|
||||
20250214,163500,684768940,11400,11400,11400,11400,465
|
||||
20250214,163400,684768940,11400,11400,11400,11400,0
|
||||
20250214,163300,684768940,11400,11400,11400,11400,0
|
||||
20250214,163200,684768940,11400,11400,11400,11400,0
|
||||
20250214,163100,684768940,11400,11400,11400,11400,0
|
||||
20250214,163000,684768940,11400,11400,11400,11400,0
|
||||
20250214,162900,684768940,11400,11400,11400,11400,0
|
||||
20250214,162800,684768940,11400,11400,11400,11400,0
|
||||
20250214,162700,684768940,11400,11400,11400,11400,0
|
||||
20250214,162600,684768940,11400,11400,11400,11400,0
|
||||
20250214,162500,684768940,11400,11400,11400,11400,0
|
||||
20250214,162400,684768940,11400,11400,11400,11400,0
|
||||
20250214,162300,684768940,11400,11400,11400,11400,0
|
||||
20250214,162200,684768940,11400,11400,11400,11400,0
|
||||
20250214,162100,684768940,11400,11400,11400,11400,0
|
||||
20250214,162000,684768940,11400,11400,11400,11400,0
|
||||
20250214,161900,684768940,11400,11400,11400,11400,0
|
||||
20250214,161800,684768940,11400,11400,11400,11400,0
|
||||
20250214,161700,684768940,11400,11400,11400,11400,0
|
||||
20250214,161600,684768940,11400,11400,11400,11400,0
|
||||
20250214,161500,684768940,11400,11400,11400,11400,0
|
||||
20250214,161400,684768940,11400,11400,11400,11400,0
|
||||
20250214,161300,684768940,11400,11400,11400,11400,0
|
||||
20250214,161200,684768940,11400,11400,11400,11400,0
|
||||
20250214,161100,684768940,11400,11400,11400,11400,0
|
||||
20250214,161000,684768940,11400,11400,11400,11400,0
|
||||
20250214,160900,684768940,11400,11400,11400,11400,0
|
||||
20250214,160800,684768940,11400,11400,11400,11400,0
|
||||
20250214,160700,684768940,11400,11400,11400,11400,0
|
||||
20250214,160600,684768940,11400,11400,11400,11400,0
|
||||
20250214,160500,684768940,11400,11400,11400,11400,465
|
||||
20250214,160400,684768940,11400,11400,11400,11400,0
|
||||
20250214,160300,684768940,11400,11400,11400,11400,0
|
||||
20250214,160200,684768940,11400,11400,11400,11400,0
|
||||
20250214,160100,684768940,11400,11400,11400,11400,0
|
||||
20250214,160000,684768940,11400,11400,11400,11400,0
|
||||
20250214,155900,684768940,11400,11400,11400,11400,0
|
||||
20250214,155800,684768940,11400,11400,11400,11400,0
|
||||
20250214,155700,684768940,11400,11400,11400,11400,0
|
||||
20250214,155600,684768940,11400,11400,11400,11400,0
|
||||
20250214,155500,684768940,11400,11400,11400,11400,0
|
||||
20250214,155400,684768940,11400,11400,11400,11400,0
|
||||
20250214,155300,684768940,11400,11400,11400,11400,0
|
||||
20250214,155200,684768940,11400,11400,11400,11400,0
|
||||
20250214,155100,684768940,11400,11400,11400,11400,0
|
||||
20250214,155000,684768940,11400,11400,11400,11400,0
|
||||
20250214,154900,684768940,11400,11400,11400,11400,0
|
||||
20250214,154800,684768940,11400,11400,11400,11400,0
|
||||
20250214,154700,684768940,11400,11400,11400,11400,0
|
||||
20250214,154600,684768940,11400,11400,11400,11400,0
|
||||
20250214,154500,684768940,11400,11400,11400,11400,0
|
||||
20250214,154400,684768940,11400,11400,11400,11400,0
|
||||
20250214,154300,684768940,11400,11400,11400,11400,0
|
||||
20250214,154200,684768940,11400,11400,11400,11400,0
|
||||
20250214,154100,684768940,11400,11400,11400,11400,0
|
||||
20250214,154000,684768940,11400,11400,11400,11400,0
|
||||
20250214,153900,684768940,11400,11400,11400,11400,0
|
||||
20250214,153800,684768940,11400,11400,11400,11400,0
|
||||
20250214,153700,684768940,11400,11400,11400,11400,0
|
||||
20250214,153600,684768940,11400,11400,11400,11400,0
|
||||
20250214,153500,684768940,11400,11400,11400,11400,465
|
||||
20250214,153400,684768940,11400,11400,11400,11400,0
|
||||
20250214,153300,684768940,11400,11400,11400,11400,0
|
||||
20250214,153200,684768940,11400,11400,11400,11400,0
|
||||
20250214,153100,684768940,11400,11400,11400,11400,0
|
||||
20250214,153000,684768940,11400,11400,11400,11400,465
|
||||
20250214,152900,679467940,11350,11350,11350,11350,0
|
||||
20250214,152800,679467940,11350,11350,11350,11350,0
|
||||
20250214,152700,679467940,11350,11350,11350,11350,0
|
||||
20250214,152600,679467940,11350,11350,11350,11350,0
|
||||
20250214,152500,679467940,11350,11350,11350,11350,0
|
||||
20250214,152400,679467940,11350,11350,11350,11350,0
|
||||
20250214,152300,679467940,11350,11350,11350,11350,0
|
||||
20250214,152200,679467940,11350,11350,11350,11350,0
|
||||
20250214,152100,679467940,11350,11350,11350,11350,0
|
||||
20250214,152000,679467940,11350,11350,11350,11350,0
|
||||
20250214,151900,679467940,11350,11400,11400,11350,156
|
||||
20250214,151800,677695460,11400,11370,11400,11370,93
|
||||
20250214,151700,676635710,11370,11360,11370,11360,5
|
||||
20250214,151600,676578900,11360,11360,11360,11360,37
|
||||
20250214,151500,676158580,11360,11350,11360,11350,98
|
||||
20250214,151400,675046200,11350,11360,11360,11350,6
|
||||
20250214,151300,674978090,11350,11350,11350,11350,35
|
||||
20250214,151200,674580840,11350,11350,11350,11350,6
|
||||
20250214,151100,674512740,11350,11380,11380,11350,212
|
||||
20250214,151000,672102690,11380,11410,11410,11380,505
|
||||
20250214,150900,666345560,11410,11450,11450,11410,26
|
||||
20250214,150800,666048780,11410,11400,11410,11400,3
|
||||
20250214,150700,666014560,11400,11420,11420,11400,200
|
||||
20250214,150600,663733780,11420,11420,11420,11420,11
|
||||
20250214,150500,663608160,11460,11450,11460,11450,2
|
||||
20250214,150400,663585250,11410,11410,11410,11410,0
|
||||
20250214,150300,663585250,11410,11410,11410,11410,19
|
||||
20250214,150200,663368460,11410,11410,11410,11410,80
|
||||
20250214,150100,662455660,11460,11460,11460,11460,0
|
||||
20250214,150000,662455660,11460,11460,11460,11460,3
|
||||
20250214,145900,662421280,11460,11460,11460,11460,2
|
||||
20250214,145800,662398360,11460,11460,11460,11460,8
|
||||
20250214,145700,662306680,11400,11400,11400,11400,2
|
||||
20250214,145600,662283880,11420,11420,11420,11420,0
|
||||
20250214,145500,662283880,11420,11420,11420,11420,20
|
||||
20250214,145400,662055480,11420,11420,11420,11400,763
|
||||
20250214,145300,653349980,11420,11420,11420,11420,102
|
||||
20250214,145200,652185140,11470,11470,11470,11470,1
|
||||
20250214,145100,652173670,11430,11470,11470,11430,305
|
||||
20250214,145000,648685140,11470,11470,11470,11470,22
|
||||
20250214,144900,648432800,11480,11480,11480,11480,0
|
||||
20250214,144800,648432800,11480,11480,11480,11480,7
|
||||
20250214,144700,648352440,11490,11490,11490,11490,0
|
||||
20250214,144600,648352440,11490,11490,11490,11490,0
|
||||
20250214,144500,648352440,11490,11490,11490,11490,277
|
||||
20250214,144400,645169710,11490,11490,11490,11490,100
|
||||
20250214,144300,644020710,11490,11500,11500,11490,106
|
||||
20250214,144200,642801730,11490,11550,11550,11490,100
|
||||
20250214,144100,641652220,11560,11560,11560,11560,0
|
||||
20250214,144000,641652220,11560,11560,11560,11560,1
|
||||
20250214,143900,641640660,11560,11560,11560,11560,0
|
||||
20250214,143800,641640660,11560,11560,11560,11560,0
|
||||
20250214,143700,641640660,11560,11560,11560,11560,14
|
||||
20250214,143600,641478820,11570,11570,11570,11570,0
|
||||
20250214,143500,641478820,11570,11570,11570,11570,13
|
||||
20250214,143400,641328410,11560,11560,11560,11560,0
|
||||
20250214,143300,641328410,11560,11560,11560,11560,6
|
||||
20250214,143200,641259050,11560,11550,11560,11550,7
|
||||
20250214,143100,641178140,11570,11550,11570,11550,323
|
||||
20250214,143000,637446540,11500,11500,11500,11500,29
|
||||
20250214,142900,637113040,11560,11560,11560,11560,0
|
||||
20250214,142800,637113040,11560,11560,11560,11560,2
|
||||
20250214,142700,637089920,11490,11500,11500,11490,98
|
||||
20250214,142600,635963110,11510,11520,11520,11510,35
|
||||
20250214,142500,635560140,11530,11570,11570,11530,1028
|
||||
20250214,142400,623692160,11570,11620,11620,11570,1405
|
||||
20250214,142300,607385150,11620,11620,11620,11620,100
|
||||
20250214,142200,606223150,11620,11620,11620,11620,45
|
||||
20250214,142100,605700250,11620,11620,11620,11620,0
|
||||
20250214,142000,605700250,11620,11620,11620,11620,0
|
||||
20250214,141900,605700250,11620,11620,11620,11620,0
|
||||
20250214,141800,605700250,11620,11620,11620,11620,0
|
||||
20250214,141700,605700250,11620,11620,11620,11620,0
|
||||
20250214,141600,605700250,11620,11620,11620,11620,0
|
||||
20250214,141500,605700250,11620,11620,11620,11620,1
|
||||
20250214,141400,605688630,11620,11620,11620,11620,0
|
||||
20250214,141300,605688630,11620,11620,11620,11620,6
|
||||
20250214,141200,605618910,11650,11650,11650,11650,0
|
||||
20250214,141100,605618910,11650,11650,11650,11650,0
|
||||
20250214,141000,605618910,11650,11650,11650,11650,0
|
||||
20250214,140900,605618910,11650,11640,11650,11640,93
|
||||
20250214,140800,604535560,11640,11640,11640,11640,50
|
||||
20250214,140700,603953560,11620,11620,11620,11620,0
|
||||
20250214,140600,603953560,11620,11620,11620,11620,201
|
||||
20250214,140500,601617940,11620,11620,11620,11620,0
|
||||
20250214,140400,601617940,11620,11620,11620,11620,1
|
||||
20250214,140300,601606320,11640,11640,11640,11640,0
|
||||
20250214,140200,601606320,11640,11640,11640,11640,0
|
||||
20250214,140100,601606320,11640,11640,11640,11640,0
|
||||
20250214,140000,601606320,11640,11640,11640,11640,0
|
||||
20250214,135900,601606320,11640,11640,11640,11640,0
|
||||
20250214,135800,601606320,11640,11650,11650,11640,4
|
||||
20250214,135700,601559730,11700,11650,11700,11650,337
|
||||
20250214,135600,597624180,11630,11630,11630,11630,11
|
||||
20250214,135500,597496250,11630,11630,11630,11630,9
|
||||
20250214,135400,597391580,11600,11600,11600,11600,0
|
||||
20250214,135300,597391580,11600,11620,11620,11600,210
|
||||
20250214,135200,594953990,11620,11620,11620,11620,0
|
||||
20250214,135100,594953990,11620,11620,11620,11620,0
|
||||
20250214,135000,594953990,11620,11620,11620,11620,0
|
||||
20250214,134900,594953990,11620,11670,11700,11620,434
|
||||
20250214,134800,589884560,11610,11610,11610,11610,0
|
||||
20250214,134700,589884560,11610,11650,11650,11610,35
|
||||
20250214,134600,589477810,11610,11610,11610,11610,0
|
||||
20250214,134500,589477810,11610,11620,11620,11610,173
|
||||
20250214,134400,587467990,11620,11620,11620,11620,100
|
||||
20250214,134300,586305990,11620,11670,11670,11620,4284
|
||||
20250214,134200,536373280,11670,11670,11670,11670,0
|
||||
20250214,134100,536373280,11670,11670,11670,11670,0
|
||||
20250214,134000,536373280,11670,11670,11670,11670,0
|
||||
20250214,133900,536373280,11670,11670,11670,11670,0
|
||||
20250214,133800,536373280,11670,11670,11670,11670,18
|
||||
20250214,133700,536163220,11660,11660,11660,11660,29
|
||||
20250214,133600,535825080,11690,11690,11690,11690,1
|
||||
20250214,133500,535813390,11660,11660,11660,11660,0
|
||||
20250214,133400,535813390,11660,11670,11670,11660,386
|
||||
20250214,133300,531312030,11660,11660,11660,11660,0
|
||||
20250214,133200,531312030,11660,11660,11660,11660,0
|
||||
20250214,133100,531312030,11660,11660,11660,11660,20
|
||||
20250214,133000,531078830,11660,11660,11660,11660,0
|
||||
20250214,132900,531078830,11660,11660,11660,11660,0
|
||||
20250214,132800,531078830,11660,11660,11660,11660,5
|
||||
20250214,132700,531020530,11660,11660,11660,11660,27
|
||||
20250214,132600,530705710,11700,11700,11700,11700,50
|
||||
20250214,132500,530120710,11730,11730,11730,11730,0
|
||||
20250214,132400,530120710,11730,11730,11730,11730,3
|
||||
20250214,132300,530085520,11730,11730,11730,11730,199
|
||||
20250214,132200,527751250,11720,11720,11720,11720,0
|
||||
20250214,132100,527751250,11720,11700,11730,11700,857
|
||||
20250214,132000,517717070,11700,11680,11700,11680,373
|
||||
20250214,131900,513356350,11670,11670,11670,11670,36
|
||||
20250214,131800,512936230,11660,11670,11670,11660,38
|
||||
20250214,131700,512492870,11660,11660,11660,11660,0
|
||||
20250214,131600,512492870,11660,11660,11660,11660,1
|
||||
20250214,131500,512481210,11670,11670,11670,11670,2
|
||||
20250214,131400,512457870,11660,11660,11660,11660,57
|
||||
20250214,131300,511793250,11670,11670,11670,11670,0
|
||||
20250214,131200,511793250,11670,11680,11700,11670,2605
|
||||
20250214,131100,481340220,11680,11680,11680,11680,0
|
||||
20250214,131000,481340220,11680,11680,11680,11680,1
|
||||
20250214,130900,481328540,11680,11680,11680,11680,0
|
||||
20250214,130800,481328540,11680,11680,11680,11680,0
|
||||
20250214,130700,481328540,11680,11680,11680,11680,451
|
||||
20250214,130600,476060860,11680,11670,11680,11670,255
|
||||
20250214,130500,473083600,11640,11640,11640,11640,0
|
||||
20250214,130400,473083600,11640,11640,11640,11640,0
|
||||
20250214,130300,473083600,11640,11640,11640,11640,0
|
||||
20250214,130200,473083600,11640,11640,11640,11640,0
|
||||
20250214,130100,473083600,11640,11640,11640,11640,20
|
||||
20250214,130000,472850800,11670,11650,11670,11640,531
|
||||
20250214,125900,466669630,11670,11670,11670,11670,22
|
||||
20250214,125800,466412890,11680,11680,11680,11680,0
|
||||
20250214,125700,466412890,11680,11660,11680,11660,278
|
||||
20250214,125600,463167750,11650,11650,11650,11650,114
|
||||
20250214,125500,461839650,11640,11640,11640,11640,0
|
||||
20250214,125400,461839650,11640,11640,11640,11640,5
|
||||
20250214,125300,461781450,11640,11640,11640,11640,20
|
||||
20250214,125200,461548650,11630,11630,11630,11630,68
|
||||
20250214,125100,460757810,11630,11620,11630,11620,17
|
||||
20250214,125000,460560230,11610,11610,11610,11610,0
|
||||
20250214,124900,460560230,11610,11610,11610,11610,0
|
||||
20250214,124800,460560230,11610,11610,11610,11610,2
|
||||
20250214,124700,460537010,11620,11620,11620,11620,17
|
||||
20250214,124600,460339470,11620,11620,11620,11620,5
|
||||
20250214,124500,460281370,11620,11620,11620,11620,9
|
||||
20250214,124400,460176790,11620,11620,11620,11620,1
|
||||
20250214,124300,460165170,11670,11670,11670,11670,0
|
||||
20250214,124200,460165170,11670,11670,11670,11670,0
|
||||
20250214,124100,460165170,11670,11670,11670,11670,0
|
||||
20250214,124000,460165170,11670,11670,11670,11670,0
|
||||
20250214,123900,460165170,11670,11670,11670,11670,0
|
||||
20250214,123800,460165170,11670,11670,11670,11670,0
|
||||
20250214,123700,460165170,11670,11640,11670,11640,83
|
||||
20250214,123600,459197910,11600,11600,11600,11600,6
|
||||
20250214,123500,459128310,11600,11600,11600,11600,23
|
||||
20250214,123400,458861510,11590,11590,11600,11590,218
|
||||
20250214,123300,456334880,11590,11580,11590,11580,10
|
||||
20250214,123200,456218990,11590,11590,11590,11590,0
|
||||
20250214,123100,456218990,11590,11570,11590,11570,937
|
||||
20250214,123000,445370560,11570,11570,11570,11570,46
|
||||
20250214,122900,444838340,11570,11570,11570,11570,0
|
||||
20250214,122800,444838340,11570,11570,11570,11570,0
|
||||
20250214,122700,444838340,11570,11570,11570,11570,0
|
||||
20250214,122600,444838340,11570,11590,11590,11570,41
|
||||
20250214,122500,444363950,11590,11590,11590,11590,0
|
||||
20250214,122400,444363950,11590,11590,11590,11580,138
|
||||
20250214,122300,442765510,11600,11600,11600,11590,45
|
||||
20250214,122200,442243730,11600,11600,11600,11600,0
|
||||
20250214,122100,442243730,11600,11600,11600,11600,102
|
||||
20250214,122000,441060530,11680,11680,11680,11680,0
|
||||
20250214,121900,441060530,11680,11680,11680,11680,0
|
||||
20250214,121800,441060530,11680,11680,11680,11680,0
|
||||
20250214,121700,441060530,11680,11680,11680,11680,0
|
||||
20250214,121600,441060530,11680,11640,11680,11640,50
|
||||
20250214,121500,440477770,11630,11630,11630,11630,50
|
||||
20250214,121400,439896270,11630,11620,11630,11610,289
|
||||
20250214,121300,436538210,11630,11630,11630,11630,5
|
||||
20250214,121200,436480060,11630,11640,11640,11630,135
|
||||
20250214,121100,434909990,11640,11640,11640,11640,0
|
||||
20250214,121000,434909990,11640,11650,11650,11640,19
|
||||
20250214,120900,434688730,11650,11650,11650,11650,0
|
||||
20250214,120800,434688730,11650,11650,11650,11650,100
|
||||
20250214,120700,433523730,11640,11640,11640,11640,0
|
||||
20250214,120600,433523730,11640,11640,11640,11640,0
|
||||
20250214,120500,433523730,11640,11640,11640,11640,19
|
||||
20250214,120400,433302570,11620,11620,11620,11620,0
|
||||
20250214,120300,433302570,11620,11620,11620,11620,37
|
||||
20250214,120200,432872630,11620,11640,11640,11620,366
|
||||
20250214,120100,428616470,11640,11640,11640,11640,0
|
||||
20250214,120000,428616470,11640,11640,11640,11640,0
|
||||
20250214,115900,428616470,11640,11650,11650,11640,100
|
||||
20250214,115800,427452460,11650,11650,11650,11650,169
|
||||
20250214,115700,425483610,11690,11690,11690,11690,0
|
||||
20250214,115600,425483610,11690,11690,11690,11690,0
|
||||
20250214,115500,425483610,11690,11690,11690,11690,1
|
||||
20250214,115400,425471920,11690,11690,11690,11690,104
|
||||
20250214,115300,424256160,11690,11680,11690,11680,145
|
||||
20250214,115200,422561420,11680,11670,11680,11670,150
|
||||
20250214,115100,420810060,11640,11640,11640,11640,10
|
||||
20250214,115000,420693660,11640,11640,11640,11640,0
|
||||
20250214,114900,420693660,11640,11650,11650,11640,31
|
||||
20250214,114800,420332580,11650,11660,11660,11650,500
|
||||
20250214,114700,414507410,11670,11670,11670,11670,0
|
||||
20250214,114600,414507410,11670,11670,11670,11670,1
|
||||
20250214,114500,414495740,11680,11690,11690,11680,296
|
||||
20250214,114400,411035630,11690,11690,11690,11690,50
|
||||
20250214,114300,410451130,11660,11660,11660,11660,48
|
||||
20250214,114200,409891450,11660,11660,11660,11660,13
|
||||
20250214,114100,409739870,11650,11650,11650,11650,41
|
||||
20250214,114000,409262220,11650,11650,11650,11650,60
|
||||
20250214,113900,408563220,11650,11650,11650,11650,1
|
||||
20250214,113800,408551570,11650,11650,11650,11650,0
|
||||
20250214,113700,408551570,11650,11660,11660,11650,895
|
||||
20250214,113600,398124440,11700,11700,11700,11700,0
|
||||
20250214,113500,398124440,11700,11700,11700,11700,27
|
||||
20250214,113400,397808540,11700,11700,11700,11700,49
|
||||
20250214,113300,397235240,11730,11730,11730,11730,57
|
||||
20250214,113200,396566630,11720,11650,11720,11650,3870
|
||||
20250214,113100,351327260,11660,11660,11660,11660,134
|
||||
20250214,113000,349764820,11660,11630,11660,11630,197
|
||||
20250214,112900,347470640,11630,11630,11630,11630,10
|
||||
20250214,112800,347354340,11610,11600,11610,11600,195
|
||||
20250214,112700,345092170,11600,11590,11600,11580,375
|
||||
20250214,112600,340742430,11590,11590,11590,11590,15
|
||||
20250214,112500,340568580,11590,11590,11590,11590,41
|
||||
20250214,112400,340093390,11600,11600,11600,11600,0
|
||||
20250214,112300,340093390,11600,11600,11600,11600,13
|
||||
20250214,112200,339942590,11600,11600,11600,11600,2
|
||||
20250214,112100,339919390,11600,11600,11600,11600,90
|
||||
20250214,112000,338875390,11600,11600,11600,11600,8
|
||||
20250214,111900,338782590,11610,11610,11610,11610,10
|
||||
20250214,111800,338666490,11610,11610,11610,11610,10
|
||||
20250214,111700,338550390,11630,11640,11640,11630,40
|
||||
20250214,111600,338084990,11650,11630,11650,11630,4
|
||||
20250214,111500,338038420,11680,11680,11680,11680,0
|
||||
20250214,111400,338038420,11680,11640,11680,11640,40
|
||||
20250214,111300,337571700,11660,11530,11660,11530,3902
|
||||
20250214,111200,292305310,11520,11520,11520,11520,1
|
||||
20250214,111100,292293790,11510,11510,11510,11510,0
|
||||
20250214,111000,292293790,11510,11510,11510,11510,0
|
||||
20250214,110900,292293790,11510,11510,11510,11510,0
|
||||
20250214,110800,292293790,11510,11510,11510,11510,0
|
||||
20250214,110700,292293790,11510,11510,11510,11510,0
|
||||
20250214,110600,292293790,11510,11550,11550,11510,52
|
||||
20250214,110500,291693230,11550,11540,11550,11540,50
|
||||
20250214,110400,291115780,11550,11550,11550,11550,9
|
||||
20250214,110300,291011830,11550,11550,11550,11550,1
|
||||
20250214,110200,291000280,11500,11500,11500,11500,0
|
||||
20250214,110100,291000280,11500,11500,11500,11500,10
|
||||
20250214,110000,290885280,11490,11490,11490,11490,0
|
||||
20250214,105900,290885280,11490,11460,11490,11460,32
|
||||
20250214,105800,290518180,11430,11430,11430,11430,0
|
||||
20250214,105700,290518180,11430,11430,11430,11430,0
|
||||
20250214,105600,290518180,11430,11410,11430,11410,18
|
||||
20250214,105500,290312500,11400,11400,11400,11400,0
|
||||
20250214,105400,290312500,11400,11420,11420,11400,493
|
||||
20250214,105300,284685550,11430,11430,11430,11430,415
|
||||
20250214,105200,279942100,11430,11430,11430,11430,0
|
||||
20250214,105100,279942100,11430,11510,11510,11430,2267
|
||||
20250214,105000,253888100,11510,11530,11530,11510,1673
|
||||
20250214,104900,234610160,11520,11520,11520,11520,0
|
||||
20250214,104800,234610160,11520,11520,11520,11520,0
|
||||
20250214,104700,234610160,11520,11520,11520,11520,0
|
||||
20250214,104600,234610160,11520,11520,11520,11520,0
|
||||
20250214,104500,234610160,11520,11520,11520,11520,0
|
||||
20250214,104400,234610160,11520,11520,11520,11520,0
|
||||
20250214,104300,234610160,11520,11520,11520,11520,0
|
||||
20250214,104200,234610160,11520,11520,11520,11520,0
|
||||
20250214,104100,234610160,11520,11520,11520,11520,0
|
||||
20250214,104000,234610160,11520,11520,11520,11520,0
|
||||
20250214,103900,234610160,11520,11520,11520,11520,0
|
||||
20250214,103800,234610160,11520,11520,11520,11520,0
|
||||
20250214,103700,234610160,11520,11520,11520,11520,0
|
||||
20250214,103600,234610160,11520,11520,11520,11520,0
|
||||
20250214,103500,234610160,11520,11570,11580,11520,474
|
||||
20250214,103400,229137260,11570,11570,11570,11570,8
|
||||
20250214,103300,229044700,11570,11570,11570,11570,86
|
||||
20250214,103200,228049680,11570,11570,11570,11570,0
|
||||
20250214,103100,228049680,11570,11570,11570,11570,1
|
||||
20250214,103000,228038110,11520,11520,11520,11520,0
|
||||
20250214,102900,228038110,11520,11520,11520,11520,0
|
||||
20250214,102800,228038110,11520,11570,11570,11520,522
|
||||
20250214,102700,222024560,11530,11530,11530,11530,0
|
||||
20250214,102600,222024560,11530,11530,11530,11530,0
|
||||
20250214,102500,222024560,11530,11530,11530,11530,34
|
||||
20250214,102400,221632540,11540,11560,11560,11540,93
|
||||
20250214,102300,220558430,11560,11570,11570,11560,13
|
||||
20250214,102200,220408050,11570,11580,11600,11570,418
|
||||
20250214,102100,215567700,11590,11600,11600,11590,12
|
||||
20250214,102000,215428510,11600,11590,11600,11580,463
|
||||
20250214,101900,210063820,11590,11590,11590,11590,130
|
||||
20250214,101800,208557120,11600,11600,11600,11600,0
|
||||
20250214,101700,208557120,11600,11600,11600,11600,207
|
||||
20250214,101600,206155920,11620,11620,11620,11620,6
|
||||
20250214,101500,206086200,11610,11600,11610,11580,255
|
||||
20250214,101400,203128790,11590,11600,11600,11590,432
|
||||
20250214,101300,198121330,11590,11590,11610,11590,319
|
||||
20250214,101200,194422520,11630,11630,11640,11570,296
|
||||
20250214,101100,190981280,11600,11550,11620,11510,1630
|
||||
20250214,101000,172114890,11530,11490,11550,11490,3415
|
||||
20250214,100900,132761520,11490,11460,11490,11460,24
|
||||
20250214,100800,132486360,11450,11470,11490,11450,111
|
||||
20250214,100700,131211470,11470,11470,11470,11470,5
|
||||
20250214,100600,131154120,11490,11490,11490,11490,60
|
||||
20250214,100500,130464720,11490,11460,11490,11460,726
|
||||
20250214,100400,122133310,11450,11430,11450,11430,342
|
||||
20250214,100300,118218230,11400,11410,11410,11400,87
|
||||
20250214,100200,117226330,11400,11400,11400,11400,7
|
||||
20250214,100100,117146530,11420,11390,11420,11390,110
|
||||
20250214,100000,115890680,11400,11400,11400,11400,15
|
||||
20250214,095900,115719680,11400,11400,11400,11400,100
|
||||
20250214,095800,114579680,11420,11420,11420,11420,80
|
||||
20250214,095700,113666080,11420,11420,11420,11420,0
|
||||
20250214,095600,113666080,11420,11420,11420,11420,19
|
||||
20250214,095500,113449100,11340,11330,11340,11330,170
|
||||
20250214,095400,111522000,11330,11310,11330,11310,357
|
||||
20250214,095300,107480760,11320,11310,11320,11310,24
|
||||
20250214,095200,107209300,11290,11290,11290,11290,0
|
||||
20250214,095100,107209300,11290,11290,11290,11290,0
|
||||
20250214,095000,107209300,11290,11290,11290,11290,74
|
||||
20250214,094900,106373840,11290,11300,11300,11290,401
|
||||
20250214,094800,101842550,11340,11340,11340,11340,0
|
||||
20250214,094700,101842550,11340,11340,11340,11340,0
|
||||
20250214,094600,101842550,11340,11340,11340,11340,0
|
||||
20250214,094500,101842550,11340,11350,11350,11340,3
|
||||
20250214,094400,101808510,11300,11300,11300,11300,0
|
||||
20250214,094300,101808510,11300,11310,11310,11300,216
|
||||
20250214,094200,99366160,11320,11400,11400,11320,535
|
||||
20250214,094100,93300920,11400,11400,11400,11400,2
|
||||
20250214,094000,93278120,11350,11350,11350,11350,200
|
||||
20250214,093900,91008120,11330,11400,11400,11330,898
|
||||
20250214,093800,80821240,11350,11350,11350,11350,0
|
||||
20250214,093700,80821240,11350,11400,11400,11350,184
|
||||
20250214,093600,78730980,11380,11380,11380,11380,0
|
||||
20250214,093500,78730980,11380,11390,11390,11380,118
|
||||
20250214,093400,77387090,11450,11450,11450,11450,0
|
||||
20250214,093300,77387090,11450,11410,11450,11390,169
|
||||
20250214,093200,75453800,11420,11390,11440,11390,66
|
||||
20250214,093100,74699920,11450,11390,11450,11390,135
|
||||
20250214,093000,73162210,11390,11400,11460,11390,75
|
||||
20250214,092900,72307270,11460,11460,11460,11460,0
|
||||
20250214,092800,72307270,11460,11460,11460,11460,5
|
||||
20250214,092700,72249970,11450,11450,11450,11450,100
|
||||
20250214,092600,71104970,11450,11450,11450,11450,0
|
||||
20250214,092500,71104970,11450,11450,11450,11450,0
|
||||
20250214,092400,71104970,11450,11410,11450,11390,345
|
||||
20250214,092300,67171850,11400,11400,11400,11400,0
|
||||
20250214,092200,67171850,11400,11400,11400,11400,0
|
||||
20250214,092100,67171850,11400,11400,11450,11400,545
|
||||
20250214,092000,60958650,11400,11430,11470,11400,707
|
||||
20250214,091900,52893450,11500,11450,11500,11450,14
|
||||
20250214,091800,52732950,11520,11500,11530,11500,1090
|
||||
20250214,091700,40178180,11500,11500,11500,11400,362
|
||||
20250214,091600,36044380,11490,11430,11490,11430,895
|
||||
20250214,091500,25778070,11430,11430,11430,11430,0
|
||||
20250214,091400,25778070,11430,11430,11430,11430,5
|
||||
20250214,091300,25720920,11440,11410,11440,11410,448
|
||||
20250214,091200,20598770,11420,11350,11420,11350,53
|
||||
20250214,091100,19993600,11420,11420,11420,11420,0
|
||||
20250214,091000,19993600,11420,11420,11420,11420,88
|
||||
20250214,090900,18988640,11420,11400,11420,11400,28
|
||||
20250214,090800,18669240,11420,11390,11420,11390,211
|
||||
20250214,090700,16261950,11300,11310,11310,11300,50
|
||||
20250214,090600,15696630,11290,11290,11290,11290,31
|
||||
20250214,090500,15346640,11400,11400,11400,11400,1
|
||||
20250214,090400,15335240,11290,11290,11290,11290,37
|
||||
20250214,090300,14917510,11440,11280,11440,11280,1083
|
||||
20250214,090200,2628200,11300,11300,11300,11300,0
|
||||
20250214,090100,2628200,11300,11300,11300,11300,46
|
||||
20250214,090000,2108400,11300,11400,11400,11300,186
|
||||
|
Reference in New Issue
Block a user