Update 2025-02-14 2854 candle_min
This commit is contained in:
667
092190/min/candle-20250214.csv
Normal file
667
092190/min/candle-20250214.csv
Normal file
@@ -0,0 +1,667 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,200500,662839460,3760,3760,3760,3760,1102
|
||||
20250214,200400,662839460,3760,3760,3760,3760,0
|
||||
20250214,200300,662839460,3760,3760,3760,3760,0
|
||||
20250214,200200,662839460,3760,3760,3760,3760,0
|
||||
20250214,200100,662839460,3760,3760,3760,3760,0
|
||||
20250214,200000,662839460,3760,3760,3760,3760,0
|
||||
20250214,195900,662839460,3760,3760,3760,3760,0
|
||||
20250214,195800,662839460,3760,3760,3760,3760,0
|
||||
20250214,195700,662839460,3760,3760,3760,3760,0
|
||||
20250214,195600,662839460,3760,3760,3760,3760,0
|
||||
20250214,195500,662839460,3760,3760,3760,3760,0
|
||||
20250214,195400,662839460,3760,3760,3760,3760,0
|
||||
20250214,195300,662839460,3760,3760,3760,3760,0
|
||||
20250214,195200,662839460,3760,3760,3760,3760,0
|
||||
20250214,195100,662839460,3760,3760,3760,3760,0
|
||||
20250214,195000,662839460,3760,3760,3760,3760,0
|
||||
20250214,194900,662839460,3760,3760,3760,3760,0
|
||||
20250214,194800,662839460,3760,3760,3760,3760,0
|
||||
20250214,194700,662839460,3760,3760,3760,3760,0
|
||||
20250214,194600,662839460,3760,3760,3760,3760,0
|
||||
20250214,194500,662839460,3760,3760,3760,3760,0
|
||||
20250214,194400,662839460,3760,3760,3760,3760,0
|
||||
20250214,194300,662839460,3760,3760,3760,3760,0
|
||||
20250214,194200,662839460,3760,3760,3760,3760,0
|
||||
20250214,194100,662839460,3760,3760,3760,3760,0
|
||||
20250214,194000,662839460,3760,3760,3760,3760,0
|
||||
20250214,193900,662839460,3760,3760,3760,3760,0
|
||||
20250214,193800,662839460,3760,3760,3760,3760,0
|
||||
20250214,193700,662839460,3760,3760,3760,3760,0
|
||||
20250214,193600,662839460,3760,3760,3760,3760,0
|
||||
20250214,193500,662839460,3760,3760,3760,3760,1102
|
||||
20250214,193400,662839460,3760,3760,3760,3760,0
|
||||
20250214,193300,662839460,3760,3760,3760,3760,0
|
||||
20250214,193200,662839460,3760,3760,3760,3760,0
|
||||
20250214,193100,662839460,3760,3760,3760,3760,0
|
||||
20250214,193000,662839460,3760,3760,3760,3760,0
|
||||
20250214,192900,662839460,3760,3760,3760,3760,0
|
||||
20250214,192800,662839460,3760,3760,3760,3760,0
|
||||
20250214,192700,662839460,3760,3760,3760,3760,0
|
||||
20250214,192600,662839460,3760,3760,3760,3760,0
|
||||
20250214,192500,662839460,3760,3760,3760,3760,0
|
||||
20250214,192400,662839460,3760,3760,3760,3760,0
|
||||
20250214,192300,662839460,3760,3760,3760,3760,0
|
||||
20250214,192200,662839460,3760,3760,3760,3760,0
|
||||
20250214,192100,662839460,3760,3760,3760,3760,0
|
||||
20250214,192000,662839460,3760,3760,3760,3760,0
|
||||
20250214,191900,662839460,3760,3760,3760,3760,0
|
||||
20250214,191800,662839460,3760,3760,3760,3760,0
|
||||
20250214,191700,662839460,3760,3760,3760,3760,0
|
||||
20250214,191600,662839460,3760,3760,3760,3760,0
|
||||
20250214,191500,662839460,3760,3760,3760,3760,0
|
||||
20250214,191400,662839460,3760,3760,3760,3760,0
|
||||
20250214,191300,662839460,3760,3760,3760,3760,0
|
||||
20250214,191200,662839460,3760,3760,3760,3760,0
|
||||
20250214,191100,662839460,3760,3760,3760,3760,0
|
||||
20250214,191000,662839460,3760,3760,3760,3760,0
|
||||
20250214,190900,662839460,3760,3760,3760,3760,0
|
||||
20250214,190800,662839460,3760,3760,3760,3760,0
|
||||
20250214,190700,662839460,3760,3760,3760,3760,0
|
||||
20250214,190600,662839460,3760,3760,3760,3760,0
|
||||
20250214,190500,662839460,3760,3760,3760,3760,1102
|
||||
20250214,190400,662839460,3760,3760,3760,3760,0
|
||||
20250214,190300,662839460,3760,3760,3760,3760,0
|
||||
20250214,190200,662839460,3760,3760,3760,3760,0
|
||||
20250214,190100,662839460,3760,3760,3760,3760,0
|
||||
20250214,190000,662839460,3760,3760,3760,3760,0
|
||||
20250214,185900,662839460,3760,3760,3760,3760,0
|
||||
20250214,185800,662839460,3760,3760,3760,3760,0
|
||||
20250214,185700,662839460,3760,3760,3760,3760,0
|
||||
20250214,185600,662839460,3760,3760,3760,3760,0
|
||||
20250214,185500,662839460,3760,3760,3760,3760,0
|
||||
20250214,185400,662839460,3760,3760,3760,3760,0
|
||||
20250214,185300,662839460,3760,3760,3760,3760,0
|
||||
20250214,185200,662839460,3760,3760,3760,3760,0
|
||||
20250214,185100,662839460,3760,3760,3760,3760,0
|
||||
20250214,185000,662839460,3760,3760,3760,3760,0
|
||||
20250214,184900,662839460,3760,3760,3760,3760,0
|
||||
20250214,184800,662839460,3760,3760,3760,3760,0
|
||||
20250214,184700,662839460,3760,3760,3760,3760,0
|
||||
20250214,184600,662839460,3760,3760,3760,3760,0
|
||||
20250214,184500,662839460,3760,3760,3760,3760,0
|
||||
20250214,184400,662839460,3760,3760,3760,3760,0
|
||||
20250214,184300,662839460,3760,3760,3760,3760,0
|
||||
20250214,184200,662839460,3760,3760,3760,3760,0
|
||||
20250214,184100,662839460,3760,3760,3760,3760,0
|
||||
20250214,184000,662839460,3760,3760,3760,3760,0
|
||||
20250214,183900,662839460,3760,3760,3760,3760,0
|
||||
20250214,183800,662839460,3760,3760,3760,3760,0
|
||||
20250214,183700,662839460,3760,3760,3760,3760,0
|
||||
20250214,183600,662839460,3760,3760,3760,3760,0
|
||||
20250214,183500,662839460,3760,3760,3760,3760,1102
|
||||
20250214,183400,662839460,3760,3760,3760,3760,0
|
||||
20250214,183300,662839460,3760,3760,3760,3760,0
|
||||
20250214,183200,662839460,3760,3760,3760,3760,0
|
||||
20250214,183100,662839460,3760,3760,3760,3760,0
|
||||
20250214,183000,662839460,3760,3760,3760,3760,0
|
||||
20250214,182900,662839460,3760,3760,3760,3760,0
|
||||
20250214,182800,662839460,3760,3760,3760,3760,0
|
||||
20250214,182700,662839460,3760,3760,3760,3760,0
|
||||
20250214,182600,662839460,3760,3760,3760,3760,0
|
||||
20250214,182500,662839460,3760,3760,3760,3760,0
|
||||
20250214,182400,662839460,3760,3760,3760,3760,0
|
||||
20250214,182300,662839460,3760,3760,3760,3760,0
|
||||
20250214,182200,662839460,3760,3760,3760,3760,0
|
||||
20250214,182100,662839460,3760,3760,3760,3760,0
|
||||
20250214,182000,662839460,3760,3760,3760,3760,0
|
||||
20250214,181900,662839460,3760,3760,3760,3760,0
|
||||
20250214,181800,662839460,3760,3760,3760,3760,0
|
||||
20250214,181700,662839460,3760,3760,3760,3760,0
|
||||
20250214,181600,662839460,3760,3760,3760,3760,0
|
||||
20250214,181500,662839460,3760,3760,3760,3760,0
|
||||
20250214,181400,662839460,3760,3760,3760,3760,0
|
||||
20250214,181300,662839460,3760,3760,3760,3760,0
|
||||
20250214,181200,662839460,3760,3760,3760,3760,0
|
||||
20250214,181100,662839460,3760,3760,3760,3760,0
|
||||
20250214,181000,662839460,3760,3760,3760,3760,0
|
||||
20250214,180900,662839460,3760,3760,3760,3760,0
|
||||
20250214,180800,662839460,3760,3760,3760,3760,0
|
||||
20250214,180700,662839460,3760,3760,3760,3760,0
|
||||
20250214,180600,662839460,3760,3760,3760,3760,0
|
||||
20250214,180500,662839460,3760,3760,3760,3760,1102
|
||||
20250214,180400,662839460,3760,3760,3760,3760,0
|
||||
20250214,180300,662839460,3760,3760,3760,3760,0
|
||||
20250214,180200,662839460,3760,3760,3760,3760,0
|
||||
20250214,180100,662839460,3760,3760,3760,3760,0
|
||||
20250214,180000,662839460,3760,3760,3760,3760,0
|
||||
20250214,175900,662839460,3760,3760,3760,3760,0
|
||||
20250214,175800,662839460,3760,3760,3760,3760,0
|
||||
20250214,175700,662839460,3760,3760,3760,3760,0
|
||||
20250214,175600,662839460,3760,3760,3760,3760,0
|
||||
20250214,175500,662839460,3760,3760,3760,3760,0
|
||||
20250214,175400,662839460,3760,3760,3760,3760,0
|
||||
20250214,175300,662839460,3760,3760,3760,3760,0
|
||||
20250214,175200,662839460,3760,3760,3760,3760,0
|
||||
20250214,175100,662839460,3760,3760,3760,3760,0
|
||||
20250214,175000,662839460,3760,3760,3760,3760,0
|
||||
20250214,174900,662839460,3760,3760,3760,3760,0
|
||||
20250214,174800,662839460,3760,3760,3760,3760,0
|
||||
20250214,174700,662839460,3760,3760,3760,3760,0
|
||||
20250214,174600,662839460,3760,3760,3760,3760,0
|
||||
20250214,174500,662839460,3760,3760,3760,3760,0
|
||||
20250214,174400,662839460,3760,3760,3760,3760,0
|
||||
20250214,174300,662839460,3760,3760,3760,3760,0
|
||||
20250214,174200,662839460,3760,3760,3760,3760,0
|
||||
20250214,174100,662839460,3760,3760,3760,3760,0
|
||||
20250214,174000,662839460,3760,3760,3760,3760,0
|
||||
20250214,173900,662839460,3760,3760,3760,3760,0
|
||||
20250214,173800,662839460,3760,3760,3760,3760,0
|
||||
20250214,173700,662839460,3760,3760,3760,3760,0
|
||||
20250214,173600,662839460,3760,3760,3760,3760,0
|
||||
20250214,173500,662839460,3760,3760,3760,3760,1102
|
||||
20250214,173400,662839460,3760,3760,3760,3760,0
|
||||
20250214,173300,662839460,3760,3760,3760,3760,0
|
||||
20250214,173200,662839460,3760,3760,3760,3760,0
|
||||
20250214,173100,662839460,3760,3760,3760,3760,0
|
||||
20250214,173000,662839460,3760,3760,3760,3760,0
|
||||
20250214,172900,662839460,3760,3760,3760,3760,0
|
||||
20250214,172800,662839460,3760,3760,3760,3760,0
|
||||
20250214,172700,662839460,3760,3760,3760,3760,0
|
||||
20250214,172600,662839460,3760,3760,3760,3760,0
|
||||
20250214,172500,662839460,3760,3760,3760,3760,0
|
||||
20250214,172400,662839460,3760,3760,3760,3760,0
|
||||
20250214,172300,662839460,3760,3760,3760,3760,0
|
||||
20250214,172200,662839460,3760,3760,3760,3760,0
|
||||
20250214,172100,662839460,3760,3760,3760,3760,0
|
||||
20250214,172000,662839460,3760,3760,3760,3760,0
|
||||
20250214,171900,662839460,3760,3760,3760,3760,0
|
||||
20250214,171800,662839460,3760,3760,3760,3760,0
|
||||
20250214,171700,662839460,3760,3760,3760,3760,0
|
||||
20250214,171600,662839460,3760,3760,3760,3760,0
|
||||
20250214,171500,662839460,3760,3760,3760,3760,0
|
||||
20250214,171400,662839460,3760,3760,3760,3760,0
|
||||
20250214,171300,662839460,3760,3760,3760,3760,0
|
||||
20250214,171200,662839460,3760,3760,3760,3760,0
|
||||
20250214,171100,662839460,3760,3760,3760,3760,0
|
||||
20250214,171000,662839460,3760,3760,3760,3760,0
|
||||
20250214,170900,662839460,3760,3760,3760,3760,0
|
||||
20250214,170800,662839460,3760,3760,3760,3760,0
|
||||
20250214,170700,662839460,3760,3760,3760,3760,0
|
||||
20250214,170600,662839460,3760,3760,3760,3760,0
|
||||
20250214,170500,662839460,3760,3760,3760,3760,1102
|
||||
20250214,170400,662839460,3760,3760,3760,3760,0
|
||||
20250214,170300,662839460,3760,3760,3760,3760,0
|
||||
20250214,170200,662839460,3760,3760,3760,3760,0
|
||||
20250214,170100,662839460,3760,3760,3760,3760,0
|
||||
20250214,170000,662839460,3760,3760,3760,3760,0
|
||||
20250214,165900,662839460,3760,3760,3760,3760,0
|
||||
20250214,165800,662839460,3760,3760,3760,3760,0
|
||||
20250214,165700,662839460,3760,3760,3760,3760,0
|
||||
20250214,165600,662839460,3760,3760,3760,3760,0
|
||||
20250214,165500,662839460,3760,3760,3760,3760,0
|
||||
20250214,165400,662839460,3760,3760,3760,3760,0
|
||||
20250214,165300,662839460,3760,3760,3760,3760,0
|
||||
20250214,165200,662839460,3760,3760,3760,3760,0
|
||||
20250214,165100,662839460,3760,3760,3760,3760,0
|
||||
20250214,165000,662839460,3760,3760,3760,3760,0
|
||||
20250214,164900,662839460,3760,3760,3760,3760,0
|
||||
20250214,164800,662839460,3760,3760,3760,3760,0
|
||||
20250214,164700,662839460,3760,3760,3760,3760,0
|
||||
20250214,164600,662839460,3760,3760,3760,3760,0
|
||||
20250214,164500,662839460,3760,3760,3760,3760,0
|
||||
20250214,164400,662839460,3760,3760,3760,3760,0
|
||||
20250214,164300,662839460,3760,3760,3760,3760,0
|
||||
20250214,164200,662839460,3760,3760,3760,3760,0
|
||||
20250214,164100,662839460,3760,3760,3760,3760,0
|
||||
20250214,164000,662839460,3760,3760,3760,3760,0
|
||||
20250214,163900,662839460,3760,3760,3760,3760,0
|
||||
20250214,163800,662839460,3760,3760,3760,3760,0
|
||||
20250214,163700,662839460,3760,3760,3760,3760,0
|
||||
20250214,163600,662839460,3760,3760,3760,3760,0
|
||||
20250214,163500,662839460,3760,3760,3760,3760,1102
|
||||
20250214,163400,662839460,3760,3760,3760,3760,0
|
||||
20250214,163300,662839460,3760,3760,3760,3760,0
|
||||
20250214,163200,662839460,3760,3760,3760,3760,0
|
||||
20250214,163100,662839460,3760,3760,3760,3760,0
|
||||
20250214,163000,662839460,3760,3760,3760,3760,0
|
||||
20250214,162900,662839460,3760,3760,3760,3760,0
|
||||
20250214,162800,662839460,3760,3760,3760,3760,0
|
||||
20250214,162700,662839460,3760,3760,3760,3760,0
|
||||
20250214,162600,662839460,3760,3760,3760,3760,0
|
||||
20250214,162500,662839460,3760,3760,3760,3760,0
|
||||
20250214,162400,662839460,3760,3760,3760,3760,0
|
||||
20250214,162300,662839460,3760,3760,3760,3760,0
|
||||
20250214,162200,662839460,3760,3760,3760,3760,0
|
||||
20250214,162100,662839460,3760,3760,3760,3760,0
|
||||
20250214,162000,662839460,3760,3760,3760,3760,0
|
||||
20250214,161900,662839460,3760,3760,3760,3760,0
|
||||
20250214,161800,662839460,3760,3760,3760,3760,0
|
||||
20250214,161700,662839460,3760,3760,3760,3760,0
|
||||
20250214,161600,662839460,3760,3760,3760,3760,0
|
||||
20250214,161500,662839460,3760,3760,3760,3760,0
|
||||
20250214,161400,662839460,3760,3760,3760,3760,0
|
||||
20250214,161300,662839460,3760,3760,3760,3760,0
|
||||
20250214,161200,662839460,3760,3760,3760,3760,0
|
||||
20250214,161100,662839460,3760,3760,3760,3760,0
|
||||
20250214,161000,662839460,3760,3760,3760,3760,0
|
||||
20250214,160900,662839460,3760,3760,3760,3760,0
|
||||
20250214,160800,662839460,3760,3760,3760,3760,0
|
||||
20250214,160700,662839460,3760,3760,3760,3760,0
|
||||
20250214,160600,662839460,3760,3760,3760,3760,0
|
||||
20250214,160500,662839460,3760,3760,3760,3760,1102
|
||||
20250214,160400,662839460,3760,3760,3760,3760,0
|
||||
20250214,160300,662839460,3760,3760,3760,3760,0
|
||||
20250214,160200,662839460,3760,3760,3760,3760,0
|
||||
20250214,160100,662839460,3760,3760,3760,3760,0
|
||||
20250214,160000,662839460,3760,3760,3760,3760,0
|
||||
20250214,155900,662839460,3760,3760,3760,3760,0
|
||||
20250214,155800,662839460,3760,3760,3760,3760,0
|
||||
20250214,155700,662839460,3760,3760,3760,3760,0
|
||||
20250214,155600,662839460,3760,3760,3760,3760,0
|
||||
20250214,155500,662839460,3760,3760,3760,3760,0
|
||||
20250214,155400,662839460,3760,3760,3760,3760,0
|
||||
20250214,155300,662839460,3760,3760,3760,3760,0
|
||||
20250214,155200,662839460,3760,3760,3760,3760,0
|
||||
20250214,155100,662839460,3760,3760,3760,3760,0
|
||||
20250214,155000,662839460,3760,3760,3760,3760,0
|
||||
20250214,154900,662839460,3760,3760,3760,3760,0
|
||||
20250214,154800,662839460,3760,3760,3760,3760,0
|
||||
20250214,154700,662839460,3760,3760,3760,3760,0
|
||||
20250214,154600,662839460,3760,3760,3760,3760,0
|
||||
20250214,154500,662839460,3760,3760,3760,3760,0
|
||||
20250214,154400,662839460,3760,3760,3760,3760,0
|
||||
20250214,154300,662839460,3760,3760,3760,3760,0
|
||||
20250214,154200,662839460,3760,3760,3760,3760,0
|
||||
20250214,154100,662839460,3760,3760,3760,3760,0
|
||||
20250214,154000,662839460,3760,3760,3760,3760,0
|
||||
20250214,153900,662839460,3760,3760,3760,3760,0
|
||||
20250214,153800,662839460,3760,3760,3760,3760,0
|
||||
20250214,153700,662839460,3760,3760,3760,3760,0
|
||||
20250214,153600,662839460,3760,3760,3760,3760,0
|
||||
20250214,153500,662839460,3760,3760,3760,3760,1102
|
||||
20250214,153400,662839460,3760,3760,3760,3760,0
|
||||
20250214,153300,662839460,3760,3760,3760,3760,0
|
||||
20250214,153200,662839460,3760,3760,3760,3760,0
|
||||
20250214,153100,662839460,3760,3760,3760,3760,0
|
||||
20250214,153000,662839460,3760,3760,3760,3760,1102
|
||||
20250214,152900,658695940,3760,3760,3760,3760,0
|
||||
20250214,152800,658695940,3760,3760,3760,3760,0
|
||||
20250214,152700,658695940,3760,3760,3760,3760,0
|
||||
20250214,152600,658695940,3760,3760,3760,3760,0
|
||||
20250214,152500,658695940,3760,3760,3760,3760,0
|
||||
20250214,152400,658695940,3760,3760,3760,3760,0
|
||||
20250214,152300,658695940,3760,3760,3760,3760,0
|
||||
20250214,152200,658695940,3760,3760,3760,3760,0
|
||||
20250214,152100,658695940,3760,3760,3760,3760,0
|
||||
20250214,152000,658695940,3760,3760,3760,3760,0
|
||||
20250214,151900,658695940,3760,3765,3765,3760,13
|
||||
20250214,151800,658647010,3765,3765,3765,3765,2
|
||||
20250214,151700,658639480,3770,3770,3770,3770,0
|
||||
20250214,151600,658639480,3770,3765,3770,3760,617
|
||||
20250214,151500,656319540,3770,3765,3770,3760,88
|
||||
20250214,151400,655988540,3770,3770,3770,3770,0
|
||||
20250214,151300,655988540,3770,3770,3770,3770,0
|
||||
20250214,151200,655988540,3770,3770,3770,3770,320
|
||||
20250214,151100,654782140,3770,3770,3770,3770,1
|
||||
20250214,151000,654778370,3775,3775,3775,3775,1
|
||||
20250214,150900,654774595,3755,3785,3785,3755,5
|
||||
20250214,150800,654755790,3755,3780,3780,3755,2343
|
||||
20250214,150700,645932315,3790,3790,3790,3790,300
|
||||
20250214,150600,644795315,3795,3795,3795,3795,0
|
||||
20250214,150500,644795315,3795,3795,3795,3795,1
|
||||
20250214,150400,644791520,3780,3785,3785,3780,108
|
||||
20250214,150300,644382790,3795,3795,3795,3795,0
|
||||
20250214,150200,644382790,3795,3790,3795,3790,202
|
||||
20250214,150100,643617205,3785,3795,3795,3785,5
|
||||
20250214,150000,643598270,3785,3795,3795,3785,348
|
||||
20250214,145900,642279500,3800,3800,3800,3800,0
|
||||
20250214,145800,642279500,3800,3800,3800,3800,0
|
||||
20250214,145700,642279500,3800,3800,3800,3800,0
|
||||
20250214,145600,642279500,3800,3795,3800,3795,103
|
||||
20250214,145500,641888610,3805,3805,3805,3805,0
|
||||
20250214,145400,641888610,3805,3805,3805,3805,0
|
||||
20250214,145300,641888610,3805,3805,3805,3805,0
|
||||
20250214,145200,641888610,3805,3805,3805,3805,0
|
||||
20250214,145100,641888610,3805,3805,3805,3805,0
|
||||
20250214,145000,641888610,3805,3805,3805,3805,0
|
||||
20250214,144900,641888610,3805,3805,3805,3805,3
|
||||
20250214,144800,641877195,3805,3805,3805,3805,0
|
||||
20250214,144700,641877195,3805,3805,3805,3805,0
|
||||
20250214,144600,641877195,3805,3805,3805,3805,0
|
||||
20250214,144500,641877195,3805,3805,3805,3805,0
|
||||
20250214,144400,641877195,3805,3805,3805,3805,0
|
||||
20250214,144300,641877195,3805,3805,3805,3805,0
|
||||
20250214,144200,641877195,3805,3805,3805,3805,0
|
||||
20250214,144100,641877195,3805,3805,3805,3805,1
|
||||
20250214,144000,641873390,3790,3800,3800,3790,279
|
||||
20250214,143900,640813660,3810,3810,3810,3810,0
|
||||
20250214,143800,640813660,3810,3810,3810,3810,0
|
||||
20250214,143700,640813660,3810,3810,3810,3810,1
|
||||
20250214,143600,640809850,3805,3805,3805,3805,0
|
||||
20250214,143500,640809850,3805,3805,3805,3805,0
|
||||
20250214,143400,640809850,3805,3805,3805,3805,217
|
||||
20250214,143300,639984165,3810,3810,3810,3810,0
|
||||
20250214,143200,639984165,3810,3810,3810,3810,0
|
||||
20250214,143100,639984165,3810,3810,3810,3810,5
|
||||
20250214,143000,639965115,3810,3810,3810,3810,0
|
||||
20250214,142900,639965115,3810,3810,3810,3810,0
|
||||
20250214,142800,639965115,3810,3810,3810,3810,0
|
||||
20250214,142700,639965115,3810,3810,3810,3810,0
|
||||
20250214,142600,639965115,3810,3810,3810,3810,0
|
||||
20250214,142500,639965115,3810,3810,3810,3810,0
|
||||
20250214,142400,639965115,3810,3810,3810,3810,0
|
||||
20250214,142300,639965115,3810,3810,3810,3810,0
|
||||
20250214,142200,639965115,3810,3810,3810,3810,0
|
||||
20250214,142100,639965115,3810,3810,3810,3810,0
|
||||
20250214,142000,639965115,3810,3810,3810,3810,0
|
||||
20250214,141900,639965115,3810,3810,3810,3810,0
|
||||
20250214,141800,639965115,3810,3810,3810,3810,0
|
||||
20250214,141700,639965115,3810,3810,3810,3810,0
|
||||
20250214,141600,639965115,3810,3810,3810,3810,0
|
||||
20250214,141500,639965115,3810,3810,3810,3810,0
|
||||
20250214,141400,639965115,3810,3810,3810,3810,0
|
||||
20250214,141300,639965115,3810,3810,3810,3810,0
|
||||
20250214,141200,639965115,3810,3810,3810,3810,0
|
||||
20250214,141100,639965115,3810,3810,3810,3810,0
|
||||
20250214,141000,639965115,3810,3810,3810,3810,0
|
||||
20250214,140900,639965115,3810,3810,3810,3810,0
|
||||
20250214,140800,639965115,3810,3810,3810,3810,0
|
||||
20250214,140700,639965115,3810,3810,3810,3810,10
|
||||
20250214,140600,639927015,3810,3810,3810,3810,50
|
||||
20250214,140500,639736515,3810,3810,3810,3810,0
|
||||
20250214,140400,639736515,3810,3810,3810,3810,0
|
||||
20250214,140300,639736515,3810,3800,3810,3800,2
|
||||
20250214,140200,639728905,3800,3800,3800,3800,299
|
||||
20250214,140100,638592705,3820,3820,3820,3820,0
|
||||
20250214,140000,638592705,3820,3820,3820,3820,0
|
||||
20250214,135900,638592705,3820,3820,3820,3820,0
|
||||
20250214,135800,638592705,3820,3820,3820,3820,0
|
||||
20250214,135700,638592705,3820,3820,3820,3820,0
|
||||
20250214,135600,638592705,3820,3820,3820,3820,0
|
||||
20250214,135500,638592705,3820,3820,3820,3820,0
|
||||
20250214,135400,638592705,3820,3820,3820,3820,0
|
||||
20250214,135300,638592705,3820,3820,3820,3820,0
|
||||
20250214,135200,638592705,3820,3820,3820,3820,0
|
||||
20250214,135100,638592705,3820,3820,3820,3820,0
|
||||
20250214,135000,638592705,3820,3820,3820,3820,0
|
||||
20250214,134900,638592705,3820,3820,3820,3820,0
|
||||
20250214,134800,638592705,3820,3820,3820,3820,0
|
||||
20250214,134700,638592705,3820,3800,3820,3800,101
|
||||
20250214,134600,638208885,3820,3795,3820,3795,1137
|
||||
20250214,134500,633888310,3795,3795,3795,3795,0
|
||||
20250214,134400,633888310,3795,3790,3795,3790,505
|
||||
20250214,134300,631974335,3795,3795,3795,3790,139
|
||||
20250214,134200,631446965,3800,3805,3805,3800,562
|
||||
20250214,134100,629311250,3805,3805,3805,3805,0
|
||||
20250214,134000,629311250,3805,3805,3805,3805,5
|
||||
20250214,133900,629292225,3820,3820,3820,3820,0
|
||||
20250214,133800,629292225,3820,3820,3820,3820,0
|
||||
20250214,133700,629292225,3820,3810,3820,3810,155
|
||||
20250214,133600,628700475,3815,3815,3815,3815,0
|
||||
20250214,133500,628700475,3815,3815,3815,3815,0
|
||||
20250214,133400,628700475,3815,3815,3815,3815,0
|
||||
20250214,133300,628700475,3815,3815,3815,3815,0
|
||||
20250214,133200,628700475,3815,3815,3815,3815,0
|
||||
20250214,133100,628700475,3815,3815,3815,3815,0
|
||||
20250214,133000,628700475,3815,3815,3815,3815,0
|
||||
20250214,132900,628700475,3815,3815,3815,3815,0
|
||||
20250214,132800,628700475,3815,3815,3815,3815,0
|
||||
20250214,132700,628700475,3815,3815,3815,3815,0
|
||||
20250214,132600,628700475,3815,3815,3815,3815,0
|
||||
20250214,132500,628700475,3815,3815,3815,3815,0
|
||||
20250214,132400,628700475,3815,3815,3815,3815,0
|
||||
20250214,132300,628700475,3815,3815,3815,3815,0
|
||||
20250214,132200,628700475,3815,3805,3815,3805,4
|
||||
20250214,132100,628685245,3815,3815,3815,3815,0
|
||||
20250214,132000,628685245,3815,3815,3815,3815,0
|
||||
20250214,131900,628685245,3815,3815,3815,3815,0
|
||||
20250214,131800,628685245,3815,3815,3815,3815,1
|
||||
20250214,131700,628681430,3820,3820,3820,3820,0
|
||||
20250214,131600,628681430,3820,3820,3820,3820,0
|
||||
20250214,131500,628681430,3820,3820,3820,3820,0
|
||||
20250214,131400,628681430,3820,3810,3820,3810,30
|
||||
20250214,131300,628567080,3820,3820,3820,3820,0
|
||||
20250214,131200,628567080,3820,3820,3820,3820,0
|
||||
20250214,131100,628567080,3820,3820,3820,3820,0
|
||||
20250214,131000,628567080,3820,3820,3820,3820,0
|
||||
20250214,130900,628567080,3820,3820,3820,3820,0
|
||||
20250214,130800,628567080,3820,3820,3820,3820,20
|
||||
20250214,130700,628490680,3820,3820,3820,3820,0
|
||||
20250214,130600,628490680,3820,3820,3820,3820,5
|
||||
20250214,130500,628471580,3820,3820,3820,3820,0
|
||||
20250214,130400,628471580,3820,3820,3820,3820,20
|
||||
20250214,130300,628395180,3820,3820,3820,3820,5000
|
||||
20250214,130200,609295180,3820,3820,3820,3820,0
|
||||
20250214,130100,609295180,3820,3820,3820,3820,0
|
||||
20250214,130000,609295180,3820,3820,3820,3820,1
|
||||
20250214,125900,609291360,3805,3805,3805,3805,2
|
||||
20250214,125800,609283750,3825,3825,3825,3825,0
|
||||
20250214,125700,609283750,3825,3825,3825,3825,0
|
||||
20250214,125600,609283750,3825,3825,3825,3825,0
|
||||
20250214,125500,609283750,3825,3825,3825,3825,0
|
||||
20250214,125400,609283750,3825,3825,3825,3825,0
|
||||
20250214,125300,609283750,3825,3825,3825,3825,1
|
||||
20250214,125200,609279925,3800,3800,3800,3800,0
|
||||
20250214,125100,609279925,3800,3805,3820,3800,2002
|
||||
20250214,125000,601672275,3810,3810,3810,3810,1000
|
||||
20250214,124900,597862275,3825,3815,3825,3815,9
|
||||
20250214,124800,597827930,3810,3810,3810,3810,0
|
||||
20250214,124700,597827930,3810,3810,3810,3810,0
|
||||
20250214,124600,597827930,3810,3810,3810,3810,360
|
||||
20250214,124500,596456330,3810,3810,3810,3810,300
|
||||
20250214,124400,595313330,3830,3830,3830,3830,0
|
||||
20250214,124300,595313330,3830,3830,3830,3830,0
|
||||
20250214,124200,595313330,3830,3810,3830,3810,1902
|
||||
20250214,124100,588065095,3810,3810,3810,3810,0
|
||||
20250214,124000,588065095,3810,3805,3810,3805,6
|
||||
20250214,123900,588042260,3795,3795,3795,3795,0
|
||||
20250214,123800,588042260,3795,3795,3795,3795,555
|
||||
20250214,123700,585936035,3810,3810,3810,3805,761
|
||||
20250214,123600,583036690,3810,3810,3810,3810,0
|
||||
20250214,123500,583036690,3810,3810,3810,3810,1
|
||||
20250214,123400,583032880,3810,3810,3810,3810,0
|
||||
20250214,123300,583032880,3810,3810,3810,3810,0
|
||||
20250214,123200,583032880,3810,3810,3810,3810,0
|
||||
20250214,123100,583032880,3810,3810,3810,3810,1
|
||||
20250214,123000,583029070,3805,3805,3805,3805,0
|
||||
20250214,122900,583029070,3805,3805,3805,3805,0
|
||||
20250214,122800,583029070,3805,3805,3805,3805,0
|
||||
20250214,122700,583029070,3805,3805,3805,3805,0
|
||||
20250214,122600,583029070,3805,3805,3805,3805,0
|
||||
20250214,122500,583029070,3805,3805,3805,3805,0
|
||||
20250214,122400,583029070,3805,3805,3805,3805,1
|
||||
20250214,122300,583025265,3810,3810,3810,3810,0
|
||||
20250214,122200,583025265,3810,3810,3810,3810,1
|
||||
20250214,122100,583021455,3805,3805,3805,3805,5
|
||||
20250214,122000,583002430,3805,3805,3805,3805,0
|
||||
20250214,121900,583002430,3805,3805,3805,3805,1
|
||||
20250214,121800,582998625,3805,3800,3805,3800,2
|
||||
20250214,121700,582991020,3805,3805,3805,3805,0
|
||||
20250214,121600,582991020,3805,3805,3805,3805,0
|
||||
20250214,121500,582991020,3805,3805,3805,3805,1
|
||||
20250214,121400,582987215,3805,3805,3805,3805,1
|
||||
20250214,121300,582983410,3800,3800,3800,3800,0
|
||||
20250214,121200,582983410,3800,3800,3800,3800,5
|
||||
20250214,121100,582964410,3785,3790,3795,3785,31
|
||||
20250214,121000,582847000,3785,3785,3785,3785,1
|
||||
20250214,120900,582843215,3805,3805,3805,3805,0
|
||||
20250214,120800,582843215,3805,3805,3805,3805,0
|
||||
20250214,120700,582843215,3805,3805,3805,3805,0
|
||||
20250214,120600,582843215,3805,3805,3805,3805,0
|
||||
20250214,120500,582843215,3805,3805,3805,3805,0
|
||||
20250214,120400,582843215,3805,3810,3810,3805,664
|
||||
20250214,120300,580313560,3825,3825,3825,3825,0
|
||||
20250214,120200,580313560,3825,3795,3825,3795,1654
|
||||
20250214,120100,574012720,3790,3780,3790,3780,70
|
||||
20250214,120000,573747570,3775,3765,3775,3765,3609
|
||||
20250214,115900,560153040,3760,3755,3760,3755,3405
|
||||
20250214,115800,547357080,3750,3745,3750,3745,3755
|
||||
20250214,115700,533282405,3745,3740,3745,3740,1550
|
||||
20250214,115600,527478285,3740,3730,3740,3730,129
|
||||
20250214,115500,526997105,3730,3730,3730,3730,401
|
||||
20250214,115400,525501375,3730,3730,3730,3730,129
|
||||
20250214,115300,525020205,3725,3725,3725,3725,0
|
||||
20250214,115200,525020205,3725,3725,3725,3725,10
|
||||
20250214,115100,524982955,3725,3725,3725,3725,0
|
||||
20250214,115000,524982955,3725,3725,3725,3725,0
|
||||
20250214,114900,524982955,3725,3725,3725,3725,0
|
||||
20250214,114800,524982955,3725,3725,3725,3725,271
|
||||
20250214,114700,523973480,3730,3730,3730,3730,1
|
||||
20250214,114600,523969750,3720,3725,3725,3720,400
|
||||
20250214,114500,522481515,3730,3725,3730,3725,12
|
||||
20250214,114400,522436810,3725,3725,3725,3725,2
|
||||
20250214,114300,522429360,3725,3725,3725,3725,2
|
||||
20250214,114200,522421910,3725,3720,3725,3720,501
|
||||
20250214,114100,520558185,3720,3720,3720,3720,0
|
||||
20250214,114000,520558185,3720,3720,3720,3720,0
|
||||
20250214,113900,520558185,3720,3720,3720,3720,0
|
||||
20250214,113800,520558185,3720,3710,3720,3710,1000
|
||||
20250214,113700,516842315,3715,3715,3715,3715,0
|
||||
20250214,113600,516842315,3715,3715,3715,3715,0
|
||||
20250214,113500,516842315,3715,3715,3715,3715,0
|
||||
20250214,113400,516842315,3715,3715,3715,3715,0
|
||||
20250214,113300,516842315,3715,3715,3715,3715,0
|
||||
20250214,113200,516842315,3715,3715,3715,3715,2
|
||||
20250214,113100,516834885,3715,3715,3715,3715,0
|
||||
20250214,113000,516834885,3715,3715,3715,3715,0
|
||||
20250214,112900,516834885,3715,3715,3715,3715,0
|
||||
20250214,112800,516834885,3715,3715,3715,3715,0
|
||||
20250214,112700,516834885,3715,3715,3715,3715,0
|
||||
20250214,112600,516834885,3715,3715,3715,3715,0
|
||||
20250214,112500,516834885,3715,3715,3715,3715,0
|
||||
20250214,112400,516834885,3715,3715,3715,3715,0
|
||||
20250214,112300,516834885,3715,3715,3715,3715,0
|
||||
20250214,112200,516834885,3715,3715,3715,3715,0
|
||||
20250214,112100,516834885,3715,3715,3715,3715,0
|
||||
20250214,112000,516834885,3715,3715,3715,3715,0
|
||||
20250214,111900,516834885,3715,3715,3715,3715,0
|
||||
20250214,111800,516834885,3715,3715,3715,3715,0
|
||||
20250214,111700,516834885,3715,3715,3715,3715,0
|
||||
20250214,111600,516834885,3715,3715,3715,3715,1
|
||||
20250214,111500,516831170,3715,3715,3715,3715,0
|
||||
20250214,111400,516831170,3715,3715,3715,3715,0
|
||||
20250214,111300,516831170,3715,3715,3715,3715,0
|
||||
20250214,111200,516831170,3715,3715,3715,3715,0
|
||||
20250214,111100,516831170,3715,3715,3715,3715,0
|
||||
20250214,111000,516831170,3715,3715,3715,3715,0
|
||||
20250214,110900,516831170,3715,3715,3715,3715,0
|
||||
20250214,110800,516831170,3715,3715,3715,3715,0
|
||||
20250214,110700,516831170,3715,3715,3715,3715,0
|
||||
20250214,110600,516831170,3715,3715,3715,3715,1
|
||||
20250214,110500,516827455,3695,3710,3710,3695,400
|
||||
20250214,110400,515347020,3710,3710,3710,3710,3
|
||||
20250214,110300,515335890,3710,3710,3710,3710,6
|
||||
20250214,110200,515313630,3710,3710,3710,3710,0
|
||||
20250214,110100,515313630,3710,3705,3710,3705,853
|
||||
20250214,110000,512149150,3705,3705,3705,3705,0
|
||||
20250214,105900,512149150,3705,3705,3705,3705,0
|
||||
20250214,105800,512149150,3705,3705,3705,3705,51
|
||||
20250214,105700,511960195,3705,3705,3705,3705,0
|
||||
20250214,105600,511960195,3705,3705,3705,3705,0
|
||||
20250214,105500,511960195,3705,3705,3705,3705,0
|
||||
20250214,105400,511960195,3705,3705,3705,3705,0
|
||||
20250214,105300,511960195,3705,3705,3705,3705,0
|
||||
20250214,105200,511960195,3705,3705,3705,3705,10
|
||||
20250214,105100,511923145,3710,3710,3710,3710,0
|
||||
20250214,105000,511923145,3710,3710,3710,3710,0
|
||||
20250214,104900,511923145,3710,3710,3710,3710,0
|
||||
20250214,104800,511923145,3710,3700,3710,3700,719
|
||||
20250214,104700,509262745,3705,3705,3710,3705,620
|
||||
20250214,104600,506963045,3705,3705,3705,3705,27
|
||||
20250214,104500,506863010,3705,3705,3705,3705,3
|
||||
20250214,104400,506851895,3705,3705,3705,3705,0
|
||||
20250214,104300,506851895,3705,3705,3705,3705,0
|
||||
20250214,104200,506851895,3705,3710,3710,3705,4
|
||||
20250214,104100,506837070,3705,3710,3710,3705,26
|
||||
20250214,104000,506740715,3710,3710,3710,3710,1
|
||||
20250214,103900,506737005,3705,3705,3705,3705,0
|
||||
20250214,103800,506737005,3705,3705,3705,3705,225
|
||||
20250214,103700,505903380,3705,3705,3705,3705,0
|
||||
20250214,103600,505903380,3705,3705,3705,3705,0
|
||||
20250214,103500,505903380,3705,3705,3705,3705,0
|
||||
20250214,103400,505903380,3705,3705,3705,3705,1
|
||||
20250214,103300,505899675,3705,3705,3705,3705,1
|
||||
20250214,103200,505895970,3705,3705,3705,3705,5
|
||||
20250214,103100,505877445,3710,3710,3710,3710,1
|
||||
20250214,103000,505873735,3710,3710,3710,3710,0
|
||||
20250214,102900,505873735,3710,3710,3710,3710,3
|
||||
20250214,102800,505862605,3710,3710,3710,3710,1
|
||||
20250214,102700,505858895,3710,3710,3710,3710,0
|
||||
20250214,102600,505858895,3710,3705,3710,3700,111
|
||||
20250214,102500,505448170,3710,3710,3710,3710,0
|
||||
20250214,102400,505448170,3710,3710,3710,3710,1
|
||||
20250214,102300,505444460,3710,3710,3710,3710,0
|
||||
20250214,102200,505444460,3710,3710,3710,3710,0
|
||||
20250214,102100,505444460,3710,3710,3710,3710,0
|
||||
20250214,102000,505444460,3710,3710,3715,3710,103
|
||||
20250214,101900,505061825,3705,3705,3705,3705,0
|
||||
20250214,101800,505061825,3705,3705,3705,3705,34
|
||||
20250214,101700,504935855,3720,3720,3720,3720,101
|
||||
20250214,101600,504560135,3720,3705,3720,3705,209
|
||||
20250214,101500,503784215,3695,3695,3695,3695,1
|
||||
20250214,101400,503780520,3695,3695,3695,3695,0
|
||||
20250214,101300,503780520,3695,3700,3700,3695,350
|
||||
20250214,101200,502485755,3705,3705,3705,3705,0
|
||||
20250214,101100,502485755,3705,3705,3705,3705,1
|
||||
20250214,101000,502482050,3700,3700,3700,3700,0
|
||||
20250214,100900,502482050,3700,3700,3700,3700,0
|
||||
20250214,100800,502482050,3700,3700,3700,3700,17
|
||||
20250214,100700,502419150,3700,3700,3700,3700,86
|
||||
20250214,100600,502100950,3700,3700,3700,3700,1
|
||||
20250214,100500,502097250,3700,3700,3700,3700,0
|
||||
20250214,100400,502097250,3700,3700,3700,3700,188
|
||||
20250214,100300,501401650,3705,3705,3705,3705,0
|
||||
20250214,100200,501401650,3705,3705,3705,3705,5
|
||||
20250214,100100,501383125,3700,3700,3700,3700,0
|
||||
20250214,100000,501383125,3700,3700,3700,3700,162
|
||||
20250214,095900,500783725,3700,3700,3700,3700,5
|
||||
20250214,095800,500765225,3700,3700,3700,3700,0
|
||||
20250214,095700,500765225,3700,3700,3700,3700,0
|
||||
20250214,095600,500765225,3700,3700,3700,3700,5
|
||||
20250214,095500,500746725,3700,3700,3700,3700,0
|
||||
20250214,095400,500746725,3700,3700,3700,3700,2
|
||||
20250214,095300,500739325,3705,3705,3705,3705,0
|
||||
20250214,095200,500739325,3705,3705,3705,3705,0
|
||||
20250214,095100,500739325,3705,3705,3705,3705,0
|
||||
20250214,095000,500739325,3705,3705,3705,3705,0
|
||||
20250214,094900,500739325,3705,3705,3705,3705,0
|
||||
20250214,094800,500739325,3705,3705,3705,3705,0
|
||||
20250214,094700,500739325,3705,3705,3705,3705,0
|
||||
20250214,094600,500739325,3705,3705,3705,3705,511
|
||||
20250214,094500,498846070,3740,3700,3750,3700,284
|
||||
20250214,094400,497784175,3695,3695,3695,3695,909
|
||||
20250214,094300,494425420,3695,3695,3695,3695,7
|
||||
20250214,094200,494399555,3665,3665,3665,3665,3
|
||||
20250214,094100,494388560,3665,3695,3695,3665,4191
|
||||
20250214,094000,478973215,3700,3700,3700,3700,6
|
||||
20250214,093900,478951015,3680,3680,3720,3680,3611
|
||||
20250214,093800,465525110,3700,3690,3705,3690,6006
|
||||
20250214,093700,443305825,3695,3680,3695,3680,1100
|
||||
20250214,093600,439241865,3675,3685,3685,3675,263
|
||||
20250214,093500,438273710,3685,3685,3685,3685,305
|
||||
20250214,093400,437149785,3680,3655,3700,3655,1051
|
||||
20250214,093300,433282580,3655,3650,3655,3650,1311
|
||||
20250214,093200,428496055,3650,3640,3650,3620,3778
|
||||
20250214,093100,414743535,3640,3620,3640,3620,1704
|
||||
20250214,093000,408572645,3610,3615,3615,3580,1153
|
||||
20250214,092900,404411005,3615,3585,3615,3580,1740
|
||||
20250214,092800,398151735,3585,3655,3665,3585,4991
|
||||
20250214,092700,380106245,3695,3690,3695,3665,302
|
||||
20250214,092600,378990760,3700,3660,3700,3635,3571
|
||||
20250214,092500,365874805,3660,3570,3660,3570,5806
|
||||
20250214,092400,345005815,3580,3585,3595,3550,8032
|
||||
20250214,092300,316325530,3595,3595,3600,3580,2052
|
||||
20250214,092200,308956235,3600,3610,3610,3575,5178
|
||||
20250214,092100,290314805,3620,3665,3665,3615,9510
|
||||
20250214,092000,255725055,3670,3665,3700,3660,2570
|
||||
20250214,091900,246310830,3700,3680,3700,3680,2700
|
||||
20250214,091800,236354150,3680,3675,3680,3645,11467
|
||||
20250214,091700,194392680,3675,3705,3725,3675,1753
|
||||
20250214,091600,187921305,3700,3705,3725,3695,1317
|
||||
20250214,091500,183048970,3730,3730,3735,3730,3839
|
||||
20250214,091400,168729400,3730,3690,3730,3690,3816
|
||||
20250214,091300,154619545,3675,3685,3690,3675,597
|
||||
20250214,091200,152422280,3705,3765,3765,3680,9933
|
||||
20250214,091100,115563955,3735,3770,3770,3730,2862
|
||||
20250214,091000,104859150,3750,3750,3750,3750,1443
|
||||
20250214,090900,99447900,3750,3750,3750,3745,854
|
||||
20250214,090800,96246180,3750,3770,3770,3745,1796
|
||||
20250214,090700,89503925,3755,3810,3810,3755,11276
|
||||
20250214,090600,46974430,3810,3785,3810,3775,604
|
||||
20250214,090500,44677085,3815,3790,3815,3780,4693
|
||||
20250214,090400,26806620,3790,3785,3790,3785,331
|
||||
20250214,090300,25553665,3800,3835,3835,3795,3952
|
||||
20250214,090200,10419385,3835,3855,3855,3835,57
|
||||
20250214,090100,10200760,3850,3880,3880,3850,345
|
||||
20250214,090000,8863140,3880,3895,3895,3875,2276
|
||||
|
Reference in New Issue
Block a user