Update 2025-02-14 2854 candle_min
This commit is contained in:
670
095700/min/candle-20250214.csv
Normal file
670
095700/min/candle-20250214.csv
Normal file
@@ -0,0 +1,670 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,200800,463124910,4385,4385,4385,4385,1217
|
||||
20250214,200700,463124910,4385,4385,4385,4385,0
|
||||
20250214,200600,463124910,4385,4385,4385,4385,0
|
||||
20250214,200500,463124910,4385,4385,4385,4385,0
|
||||
20250214,200400,463124910,4385,4385,4385,4385,0
|
||||
20250214,200300,463124910,4385,4385,4385,4385,0
|
||||
20250214,200200,463124910,4385,4385,4385,4385,0
|
||||
20250214,200100,463124910,4385,4385,4385,4385,0
|
||||
20250214,200000,463124910,4385,4385,4385,4385,0
|
||||
20250214,195900,463124910,4385,4385,4385,4385,0
|
||||
20250214,195800,463124910,4385,4385,4385,4385,0
|
||||
20250214,195700,463124910,4385,4385,4385,4385,0
|
||||
20250214,195600,463124910,4385,4385,4385,4385,0
|
||||
20250214,195500,463124910,4385,4385,4385,4385,0
|
||||
20250214,195400,463124910,4385,4385,4385,4385,0
|
||||
20250214,195300,463124910,4385,4385,4385,4385,0
|
||||
20250214,195200,463124910,4385,4385,4385,4385,0
|
||||
20250214,195100,463124910,4385,4385,4385,4385,0
|
||||
20250214,195000,463124910,4385,4385,4385,4385,0
|
||||
20250214,194900,463124910,4385,4385,4385,4385,0
|
||||
20250214,194800,463124910,4385,4385,4385,4385,0
|
||||
20250214,194700,463124910,4385,4385,4385,4385,0
|
||||
20250214,194600,463124910,4385,4385,4385,4385,0
|
||||
20250214,194500,463124910,4385,4385,4385,4385,0
|
||||
20250214,194400,463124910,4385,4385,4385,4385,0
|
||||
20250214,194300,463124910,4385,4385,4385,4385,0
|
||||
20250214,194200,463124910,4385,4385,4385,4385,0
|
||||
20250214,194100,463124910,4385,4385,4385,4385,0
|
||||
20250214,194000,463124910,4385,4385,4385,4385,0
|
||||
20250214,193900,463124910,4385,4385,4385,4385,0
|
||||
20250214,193800,463124910,4385,4385,4385,4385,1217
|
||||
20250214,193700,463124910,4385,4385,4385,4385,0
|
||||
20250214,193600,463124910,4385,4385,4385,4385,0
|
||||
20250214,193500,463124910,4385,4385,4385,4385,0
|
||||
20250214,193400,463124910,4385,4385,4385,4385,0
|
||||
20250214,193300,463124910,4385,4385,4385,4385,0
|
||||
20250214,193200,463124910,4385,4385,4385,4385,0
|
||||
20250214,193100,463124910,4385,4385,4385,4385,0
|
||||
20250214,193000,463124910,4385,4385,4385,4385,0
|
||||
20250214,192900,463124910,4385,4385,4385,4385,0
|
||||
20250214,192800,463124910,4385,4385,4385,4385,0
|
||||
20250214,192700,463124910,4385,4385,4385,4385,0
|
||||
20250214,192600,463124910,4385,4385,4385,4385,0
|
||||
20250214,192500,463124910,4385,4385,4385,4385,0
|
||||
20250214,192400,463124910,4385,4385,4385,4385,0
|
||||
20250214,192300,463124910,4385,4385,4385,4385,0
|
||||
20250214,192200,463124910,4385,4385,4385,4385,0
|
||||
20250214,192100,463124910,4385,4385,4385,4385,0
|
||||
20250214,192000,463124910,4385,4385,4385,4385,0
|
||||
20250214,191900,463124910,4385,4385,4385,4385,0
|
||||
20250214,191800,463124910,4385,4385,4385,4385,0
|
||||
20250214,191700,463124910,4385,4385,4385,4385,0
|
||||
20250214,191600,463124910,4385,4385,4385,4385,0
|
||||
20250214,191500,463124910,4385,4385,4385,4385,0
|
||||
20250214,191400,463124910,4385,4385,4385,4385,0
|
||||
20250214,191300,463124910,4385,4385,4385,4385,0
|
||||
20250214,191200,463124910,4385,4385,4385,4385,0
|
||||
20250214,191100,463124910,4385,4385,4385,4385,0
|
||||
20250214,191000,463124910,4385,4385,4385,4385,0
|
||||
20250214,190900,463124910,4385,4385,4385,4385,0
|
||||
20250214,190800,463124910,4385,4385,4385,4385,1217
|
||||
20250214,190700,463124910,4385,4385,4385,4385,0
|
||||
20250214,190600,463124910,4385,4385,4385,4385,0
|
||||
20250214,190500,463124910,4385,4385,4385,4385,0
|
||||
20250214,190400,463124910,4385,4385,4385,4385,0
|
||||
20250214,190300,463124910,4385,4385,4385,4385,0
|
||||
20250214,190200,463124910,4385,4385,4385,4385,0
|
||||
20250214,190100,463124910,4385,4385,4385,4385,0
|
||||
20250214,190000,463124910,4385,4385,4385,4385,0
|
||||
20250214,185900,463124910,4385,4385,4385,4385,0
|
||||
20250214,185800,463124910,4385,4385,4385,4385,0
|
||||
20250214,185700,463124910,4385,4385,4385,4385,0
|
||||
20250214,185600,463124910,4385,4385,4385,4385,0
|
||||
20250214,185500,463124910,4385,4385,4385,4385,0
|
||||
20250214,185400,463124910,4385,4385,4385,4385,0
|
||||
20250214,185300,463124910,4385,4385,4385,4385,0
|
||||
20250214,185200,463124910,4385,4385,4385,4385,0
|
||||
20250214,185100,463124910,4385,4385,4385,4385,0
|
||||
20250214,185000,463124910,4385,4385,4385,4385,0
|
||||
20250214,184900,463124910,4385,4385,4385,4385,0
|
||||
20250214,184800,463124910,4385,4385,4385,4385,0
|
||||
20250214,184700,463124910,4385,4385,4385,4385,0
|
||||
20250214,184600,463124910,4385,4385,4385,4385,0
|
||||
20250214,184500,463124910,4385,4385,4385,4385,0
|
||||
20250214,184400,463124910,4385,4385,4385,4385,0
|
||||
20250214,184300,463124910,4385,4385,4385,4385,0
|
||||
20250214,184200,463124910,4385,4385,4385,4385,0
|
||||
20250214,184100,463124910,4385,4385,4385,4385,0
|
||||
20250214,184000,463124910,4385,4385,4385,4385,0
|
||||
20250214,183900,463124910,4385,4385,4385,4385,0
|
||||
20250214,183800,463124910,4385,4385,4385,4385,1217
|
||||
20250214,183700,463124910,4385,4385,4385,4385,0
|
||||
20250214,183600,463124910,4385,4385,4385,4385,0
|
||||
20250214,183500,463124910,4385,4385,4385,4385,0
|
||||
20250214,183400,463124910,4385,4385,4385,4385,0
|
||||
20250214,183300,463124910,4385,4385,4385,4385,0
|
||||
20250214,183200,463124910,4385,4385,4385,4385,0
|
||||
20250214,183100,463124910,4385,4385,4385,4385,0
|
||||
20250214,183000,463124910,4385,4385,4385,4385,0
|
||||
20250214,182900,463124910,4385,4385,4385,4385,0
|
||||
20250214,182800,463124910,4385,4385,4385,4385,0
|
||||
20250214,182700,463124910,4385,4385,4385,4385,0
|
||||
20250214,182600,463124910,4385,4385,4385,4385,0
|
||||
20250214,182500,463124910,4385,4385,4385,4385,0
|
||||
20250214,182400,463124910,4385,4385,4385,4385,0
|
||||
20250214,182300,463124910,4385,4385,4385,4385,0
|
||||
20250214,182200,463124910,4385,4385,4385,4385,0
|
||||
20250214,182100,463124910,4385,4385,4385,4385,0
|
||||
20250214,182000,463124910,4385,4385,4385,4385,0
|
||||
20250214,181900,463124910,4385,4385,4385,4385,0
|
||||
20250214,181800,463124910,4385,4385,4385,4385,0
|
||||
20250214,181700,463124910,4385,4385,4385,4385,0
|
||||
20250214,181600,463124910,4385,4385,4385,4385,0
|
||||
20250214,181500,463124910,4385,4385,4385,4385,0
|
||||
20250214,181400,463124910,4385,4385,4385,4385,0
|
||||
20250214,181300,463124910,4385,4385,4385,4385,0
|
||||
20250214,181200,463124910,4385,4385,4385,4385,0
|
||||
20250214,181100,463124910,4385,4385,4385,4385,0
|
||||
20250214,181000,463124910,4385,4385,4385,4385,0
|
||||
20250214,180900,463124910,4385,4385,4385,4385,0
|
||||
20250214,180800,463124910,4385,4385,4385,4385,1217
|
||||
20250214,180700,463124910,4385,4385,4385,4385,0
|
||||
20250214,180600,463124910,4385,4385,4385,4385,0
|
||||
20250214,180500,463124910,4385,4385,4385,4385,0
|
||||
20250214,180400,463124910,4385,4385,4385,4385,0
|
||||
20250214,180300,463124910,4385,4385,4385,4385,0
|
||||
20250214,180200,463124910,4385,4385,4385,4385,0
|
||||
20250214,180100,463124910,4385,4385,4385,4385,0
|
||||
20250214,180000,463124910,4385,4385,4385,4385,0
|
||||
20250214,175900,463124910,4385,4385,4385,4385,0
|
||||
20250214,175800,463124910,4385,4385,4385,4385,0
|
||||
20250214,175700,463124910,4385,4385,4385,4385,0
|
||||
20250214,175600,463124910,4385,4385,4385,4385,0
|
||||
20250214,175500,463124910,4385,4385,4385,4385,0
|
||||
20250214,175400,463124910,4385,4385,4385,4385,0
|
||||
20250214,175300,463124910,4385,4385,4385,4385,0
|
||||
20250214,175200,463124910,4385,4385,4385,4385,0
|
||||
20250214,175100,463124910,4385,4385,4385,4385,0
|
||||
20250214,175000,463124910,4385,4385,4385,4385,0
|
||||
20250214,174900,463124910,4385,4385,4385,4385,0
|
||||
20250214,174800,463124910,4385,4385,4385,4385,0
|
||||
20250214,174700,463124910,4385,4385,4385,4385,0
|
||||
20250214,174600,463124910,4385,4385,4385,4385,0
|
||||
20250214,174500,463124910,4385,4385,4385,4385,0
|
||||
20250214,174400,463124910,4385,4385,4385,4385,0
|
||||
20250214,174300,463124910,4385,4385,4385,4385,0
|
||||
20250214,174200,463124910,4385,4385,4385,4385,0
|
||||
20250214,174100,463124910,4385,4385,4385,4385,0
|
||||
20250214,174000,463124910,4385,4385,4385,4385,0
|
||||
20250214,173900,463124910,4385,4385,4385,4385,0
|
||||
20250214,173800,463124910,4385,4385,4385,4385,1217
|
||||
20250214,173700,463124910,4385,4385,4385,4385,0
|
||||
20250214,173600,463124910,4385,4385,4385,4385,0
|
||||
20250214,173500,463124910,4385,4385,4385,4385,0
|
||||
20250214,173400,463124910,4385,4385,4385,4385,0
|
||||
20250214,173300,463124910,4385,4385,4385,4385,0
|
||||
20250214,173200,463124910,4385,4385,4385,4385,0
|
||||
20250214,173100,463124910,4385,4385,4385,4385,0
|
||||
20250214,173000,463124910,4385,4385,4385,4385,0
|
||||
20250214,172900,463124910,4385,4385,4385,4385,0
|
||||
20250214,172800,463124910,4385,4385,4385,4385,0
|
||||
20250214,172700,463124910,4385,4385,4385,4385,0
|
||||
20250214,172600,463124910,4385,4385,4385,4385,0
|
||||
20250214,172500,463124910,4385,4385,4385,4385,0
|
||||
20250214,172400,463124910,4385,4385,4385,4385,0
|
||||
20250214,172300,463124910,4385,4385,4385,4385,0
|
||||
20250214,172200,463124910,4385,4385,4385,4385,0
|
||||
20250214,172100,463124910,4385,4385,4385,4385,0
|
||||
20250214,172000,463124910,4385,4385,4385,4385,0
|
||||
20250214,171900,463124910,4385,4385,4385,4385,0
|
||||
20250214,171800,463124910,4385,4385,4385,4385,0
|
||||
20250214,171700,463124910,4385,4385,4385,4385,0
|
||||
20250214,171600,463124910,4385,4385,4385,4385,0
|
||||
20250214,171500,463124910,4385,4385,4385,4385,0
|
||||
20250214,171400,463124910,4385,4385,4385,4385,0
|
||||
20250214,171300,463124910,4385,4385,4385,4385,0
|
||||
20250214,171200,463124910,4385,4385,4385,4385,0
|
||||
20250214,171100,463124910,4385,4385,4385,4385,0
|
||||
20250214,171000,463124910,4385,4385,4385,4385,0
|
||||
20250214,170900,463124910,4385,4385,4385,4385,0
|
||||
20250214,170800,463124910,4385,4385,4385,4385,1217
|
||||
20250214,170700,463124910,4385,4385,4385,4385,0
|
||||
20250214,170600,463124910,4385,4385,4385,4385,0
|
||||
20250214,170500,463124910,4385,4385,4385,4385,0
|
||||
20250214,170400,463124910,4385,4385,4385,4385,0
|
||||
20250214,170300,463124910,4385,4385,4385,4385,0
|
||||
20250214,170200,463124910,4385,4385,4385,4385,0
|
||||
20250214,170100,463124910,4385,4385,4385,4385,0
|
||||
20250214,170000,463124910,4385,4385,4385,4385,0
|
||||
20250214,165900,463124910,4385,4385,4385,4385,0
|
||||
20250214,165800,463124910,4385,4385,4385,4385,0
|
||||
20250214,165700,463124910,4385,4385,4385,4385,0
|
||||
20250214,165600,463124910,4385,4385,4385,4385,0
|
||||
20250214,165500,463124910,4385,4385,4385,4385,0
|
||||
20250214,165400,463124910,4385,4385,4385,4385,0
|
||||
20250214,165300,463124910,4385,4385,4385,4385,0
|
||||
20250214,165200,463124910,4385,4385,4385,4385,0
|
||||
20250214,165100,463124910,4385,4385,4385,4385,0
|
||||
20250214,165000,463124910,4385,4385,4385,4385,0
|
||||
20250214,164900,463124910,4385,4385,4385,4385,0
|
||||
20250214,164800,463124910,4385,4385,4385,4385,0
|
||||
20250214,164700,463124910,4385,4385,4385,4385,0
|
||||
20250214,164600,463124910,4385,4385,4385,4385,0
|
||||
20250214,164500,463124910,4385,4385,4385,4385,0
|
||||
20250214,164400,463124910,4385,4385,4385,4385,0
|
||||
20250214,164300,463124910,4385,4385,4385,4385,0
|
||||
20250214,164200,463124910,4385,4385,4385,4385,0
|
||||
20250214,164100,463124910,4385,4385,4385,4385,0
|
||||
20250214,164000,463124910,4385,4385,4385,4385,0
|
||||
20250214,163900,463124910,4385,4385,4385,4385,0
|
||||
20250214,163800,463124910,4385,4385,4385,4385,1217
|
||||
20250214,163700,463124910,4385,4385,4385,4385,0
|
||||
20250214,163600,463124910,4385,4385,4385,4385,0
|
||||
20250214,163500,463124910,4385,4385,4385,4385,0
|
||||
20250214,163400,463124910,4385,4385,4385,4385,0
|
||||
20250214,163300,463124910,4385,4385,4385,4385,0
|
||||
20250214,163200,463124910,4385,4385,4385,4385,0
|
||||
20250214,163100,463124910,4385,4385,4385,4385,0
|
||||
20250214,163000,463124910,4385,4385,4385,4385,0
|
||||
20250214,162900,463124910,4385,4385,4385,4385,0
|
||||
20250214,162800,463124910,4385,4385,4385,4385,0
|
||||
20250214,162700,463124910,4385,4385,4385,4385,0
|
||||
20250214,162600,463124910,4385,4385,4385,4385,0
|
||||
20250214,162500,463124910,4385,4385,4385,4385,0
|
||||
20250214,162400,463124910,4385,4385,4385,4385,0
|
||||
20250214,162300,463124910,4385,4385,4385,4385,0
|
||||
20250214,162200,463124910,4385,4385,4385,4385,0
|
||||
20250214,162100,463124910,4385,4385,4385,4385,0
|
||||
20250214,162000,463124910,4385,4385,4385,4385,0
|
||||
20250214,161900,463124910,4385,4385,4385,4385,0
|
||||
20250214,161800,463124910,4385,4385,4385,4385,0
|
||||
20250214,161700,463124910,4385,4385,4385,4385,0
|
||||
20250214,161600,463124910,4385,4385,4385,4385,0
|
||||
20250214,161500,463124910,4385,4385,4385,4385,0
|
||||
20250214,161400,463124910,4385,4385,4385,4385,0
|
||||
20250214,161300,463124910,4385,4385,4385,4385,0
|
||||
20250214,161200,463124910,4385,4385,4385,4385,0
|
||||
20250214,161100,463124910,4385,4385,4385,4385,0
|
||||
20250214,161000,463124910,4385,4385,4385,4385,0
|
||||
20250214,160900,463124910,4385,4385,4385,4385,0
|
||||
20250214,160800,463124910,4385,4385,4385,4385,1217
|
||||
20250214,160700,463124910,4385,4385,4385,4385,0
|
||||
20250214,160600,463124910,4385,4385,4385,4385,0
|
||||
20250214,160500,463124910,4385,4385,4385,4385,0
|
||||
20250214,160400,463124910,4385,4385,4385,4385,0
|
||||
20250214,160300,463124910,4385,4385,4385,4385,0
|
||||
20250214,160200,463124910,4385,4385,4385,4385,0
|
||||
20250214,160100,463124910,4385,4385,4385,4385,0
|
||||
20250214,160000,463124910,4385,4385,4385,4385,0
|
||||
20250214,155900,463124910,4385,4385,4385,4385,0
|
||||
20250214,155800,463124910,4385,4385,4385,4385,0
|
||||
20250214,155700,463124910,4385,4385,4385,4385,0
|
||||
20250214,155600,463124910,4385,4385,4385,4385,0
|
||||
20250214,155500,463124910,4385,4385,4385,4385,0
|
||||
20250214,155400,463124910,4385,4385,4385,4385,0
|
||||
20250214,155300,463124910,4385,4385,4385,4385,0
|
||||
20250214,155200,463124910,4385,4385,4385,4385,0
|
||||
20250214,155100,463124910,4385,4385,4385,4385,0
|
||||
20250214,155000,463124910,4385,4385,4385,4385,0
|
||||
20250214,154900,463124910,4385,4385,4385,4385,0
|
||||
20250214,154800,463124910,4385,4385,4385,4385,0
|
||||
20250214,154700,463124910,4385,4385,4385,4385,0
|
||||
20250214,154600,463124910,4385,4385,4385,4385,0
|
||||
20250214,154500,463124910,4385,4385,4385,4385,0
|
||||
20250214,154400,463124910,4385,4385,4385,4385,0
|
||||
20250214,154300,463124910,4385,4385,4385,4385,0
|
||||
20250214,154200,463124910,4385,4385,4385,4385,0
|
||||
20250214,154100,463124910,4385,4385,4385,4385,0
|
||||
20250214,154000,463124910,4385,4385,4385,4385,0
|
||||
20250214,153900,463124910,4385,4385,4385,4385,0
|
||||
20250214,153800,463124910,4385,4385,4385,4385,1217
|
||||
20250214,153700,463124910,4385,4385,4385,4385,0
|
||||
20250214,153600,463124910,4385,4385,4385,4385,0
|
||||
20250214,153500,463124910,4385,4385,4385,4385,0
|
||||
20250214,153400,463124910,4385,4385,4385,4385,0
|
||||
20250214,153300,463124910,4385,4385,4385,4385,0
|
||||
20250214,153200,463124910,4385,4385,4385,4385,0
|
||||
20250214,153100,463124910,4385,4385,4385,4385,0
|
||||
20250214,153000,463124910,4385,4385,4385,4385,1217
|
||||
20250214,152900,457788365,4385,4385,4385,4385,0
|
||||
20250214,152800,457788365,4385,4385,4385,4385,0
|
||||
20250214,152700,457788365,4385,4385,4385,4385,0
|
||||
20250214,152600,457788365,4385,4385,4385,4385,0
|
||||
20250214,152500,457788365,4385,4385,4385,4385,0
|
||||
20250214,152400,457788365,4385,4385,4385,4385,0
|
||||
20250214,152300,457788365,4385,4385,4385,4385,0
|
||||
20250214,152200,457788365,4385,4385,4385,4385,0
|
||||
20250214,152100,457788365,4385,4385,4385,4385,0
|
||||
20250214,152000,457788365,4385,4385,4385,4385,0
|
||||
20250214,151900,457788365,4385,4385,4385,4385,259
|
||||
20250214,151800,456652650,4385,4395,4400,4385,1630
|
||||
20250214,151700,449495780,4395,4400,4400,4395,638
|
||||
20250214,151600,446691755,4400,4395,4400,4395,164
|
||||
20250214,151500,445970755,4400,4400,4400,4400,83
|
||||
20250214,151400,445605555,4400,4400,4400,4400,0
|
||||
20250214,151300,445605555,4400,4400,4400,4400,1
|
||||
20250214,151200,445601155,4400,4400,4400,4400,10
|
||||
20250214,151100,445557155,4400,4400,4400,4400,30
|
||||
20250214,151000,445425155,4400,4400,4400,4400,1
|
||||
20250214,150900,445420755,4405,4400,4405,4400,625
|
||||
20250214,150800,442670255,4405,4405,4405,4405,0
|
||||
20250214,150700,442670255,4405,4405,4405,4405,120
|
||||
20250214,150600,442141655,4400,4400,4400,4400,1852
|
||||
20250214,150500,433992855,4400,4400,4400,4400,100
|
||||
20250214,150400,433552855,4400,4400,4400,4400,200
|
||||
20250214,150300,432672855,4405,4405,4405,4405,100
|
||||
20250214,150200,432232355,4405,4405,4405,4405,65
|
||||
20250214,150100,431946030,4405,4405,4405,4405,15
|
||||
20250214,150000,431879955,4405,4405,4405,4405,1430
|
||||
20250214,145900,425580805,4410,4410,4410,4410,0
|
||||
20250214,145800,425580805,4410,4410,4410,4410,0
|
||||
20250214,145700,425580805,4410,4410,4410,4410,4
|
||||
20250214,145600,425563165,4410,4410,4410,4410,13
|
||||
20250214,145500,425505835,4410,4410,4410,4405,229
|
||||
20250214,145400,424496495,4410,4410,4410,4410,957
|
||||
20250214,145300,420276125,4410,4410,4410,4410,10
|
||||
20250214,145200,420232025,4410,4410,4410,4410,10
|
||||
20250214,145100,420187925,4410,4410,4410,4410,10
|
||||
20250214,145000,420143825,4410,4410,4410,4410,9
|
||||
20250214,144900,420104135,4410,4410,4410,4410,13
|
||||
20250214,144800,420046805,4410,4410,4410,4410,5
|
||||
20250214,144700,420024755,4410,4410,4410,4410,5
|
||||
20250214,144600,420002705,4410,4410,4410,4410,0
|
||||
20250214,144500,420002705,4410,4410,4410,4410,56
|
||||
20250214,144400,419755745,4410,4410,4410,4410,0
|
||||
20250214,144300,419755745,4410,4410,4410,4410,127
|
||||
20250214,144200,419195675,4410,4410,4410,4410,168
|
||||
20250214,144100,418454795,4415,4415,4415,4415,0
|
||||
20250214,144000,418454795,4415,4415,4415,4415,5
|
||||
20250214,143900,418432720,4410,4410,4410,4410,1032
|
||||
20250214,143800,413881600,4410,4410,4410,4410,271
|
||||
20250214,143700,412686490,4415,4415,4415,4415,88
|
||||
20250214,143600,412297970,4415,4415,4415,4415,10
|
||||
20250214,143500,412253820,4415,4415,4415,4415,0
|
||||
20250214,143400,412253820,4415,4415,4415,4415,10
|
||||
20250214,143300,412209670,4415,4415,4415,4415,163
|
||||
20250214,143200,411490025,4415,4415,4415,4415,16
|
||||
20250214,143100,411419385,4420,4420,4420,4420,23
|
||||
20250214,143000,411317725,4415,4415,4415,4415,0
|
||||
20250214,142900,411317725,4415,4415,4415,4415,11
|
||||
20250214,142800,411269160,4415,4425,4425,4415,6
|
||||
20250214,142700,411242660,4420,4420,4420,4420,0
|
||||
20250214,142600,411242660,4420,4420,4420,4420,101
|
||||
20250214,142500,410796240,4420,4420,4420,4420,1000
|
||||
20250214,142400,406376240,4410,4410,4410,4410,0
|
||||
20250214,142300,406376240,4410,4420,4420,4410,200
|
||||
20250214,142200,405493735,4425,4425,4425,4425,1
|
||||
20250214,142100,405489310,4420,4420,4420,4420,67
|
||||
20250214,142000,405193170,4420,4415,4420,4415,13
|
||||
20250214,141900,405135770,4420,4420,4420,4420,6
|
||||
20250214,141800,405109250,4420,4420,4420,4420,0
|
||||
20250214,141700,405109250,4420,4420,4420,4420,1
|
||||
20250214,141600,405104830,4420,4415,4420,4415,45
|
||||
20250214,141500,404906115,4420,4420,4420,4420,0
|
||||
20250214,141400,404906115,4420,4420,4420,4420,1
|
||||
20250214,141300,404901695,4420,4420,4420,4420,0
|
||||
20250214,141200,404901695,4420,4420,4420,4420,3
|
||||
20250214,141100,404888435,4420,4420,4420,4420,19
|
||||
20250214,141000,404804455,4420,4420,4420,4420,0
|
||||
20250214,140900,404804455,4420,4420,4420,4420,10
|
||||
20250214,140800,404760255,4415,4415,4415,4415,1
|
||||
20250214,140700,404755840,4415,4415,4415,4415,1346
|
||||
20250214,140600,398813250,4420,4420,4420,4420,0
|
||||
20250214,140500,398813250,4420,4420,4420,4420,0
|
||||
20250214,140400,398813250,4420,4420,4420,4420,5
|
||||
20250214,140300,398791150,4415,4415,4415,4415,154
|
||||
20250214,140200,398111240,4420,4420,4420,4420,3
|
||||
20250214,140100,398097980,4420,4420,4420,4420,5
|
||||
20250214,140000,398075880,4415,4415,4415,4415,20
|
||||
20250214,135900,397987580,4420,4420,4420,4420,5
|
||||
20250214,135800,397965480,4415,4415,4415,4415,0
|
||||
20250214,135700,397965480,4415,4415,4415,4415,107
|
||||
20250214,135600,397493075,4420,4420,4420,4420,18
|
||||
20250214,135500,397413515,4420,4425,4425,4420,208
|
||||
20250214,135400,396493155,4420,4420,4420,4420,300
|
||||
20250214,135300,395167155,4420,4420,4420,4420,700
|
||||
20250214,135200,392073155,4420,4425,4425,4420,22
|
||||
20250214,135100,391975860,4430,4430,4430,4430,3
|
||||
20250214,135000,391962570,4430,4430,4430,4430,5
|
||||
20250214,134900,391940420,4430,4430,4430,4430,6
|
||||
20250214,134800,391913840,4420,4420,4420,4420,0
|
||||
20250214,134700,391913840,4420,4430,4430,4420,3
|
||||
20250214,134600,391900560,4425,4425,4425,4425,134
|
||||
20250214,134500,391307610,4425,4425,4425,4425,0
|
||||
20250214,134400,391307610,4425,4425,4425,4425,0
|
||||
20250214,134300,391307610,4425,4430,4430,4425,82
|
||||
20250214,134200,390944355,4425,4425,4425,4425,3
|
||||
20250214,134100,390931080,4430,4425,4430,4425,221
|
||||
20250214,134000,389953105,4425,4425,4425,4425,5
|
||||
20250214,133900,389930980,4425,4425,4425,4425,0
|
||||
20250214,133800,389930980,4425,4425,4425,4425,6
|
||||
20250214,133700,389904430,4425,4425,4425,4425,0
|
||||
20250214,133600,389904430,4425,4425,4425,4425,0
|
||||
20250214,133500,389904430,4425,4425,4425,4425,20
|
||||
20250214,133400,389815930,4425,4425,4425,4425,0
|
||||
20250214,133300,389815930,4425,4425,4425,4425,0
|
||||
20250214,133200,389815930,4425,4425,4425,4425,75
|
||||
20250214,133100,389484055,4420,4425,4425,4420,105
|
||||
20250214,133000,389019930,4425,4420,4425,4420,720
|
||||
20250214,132900,385834030,4420,4420,4420,4420,36
|
||||
20250214,132800,385674910,4425,4425,4425,4425,0
|
||||
20250214,132700,385674910,4425,4425,4425,4425,2
|
||||
20250214,132600,385666060,4420,4420,4420,4420,0
|
||||
20250214,132500,385666060,4420,4420,4420,4420,1
|
||||
20250214,132400,385661640,4430,4425,4430,4425,875
|
||||
20250214,132300,381786345,4425,4425,4430,4425,325
|
||||
20250214,132200,380347885,4425,4425,4425,4425,329
|
||||
20250214,132100,378892060,4425,4425,4425,4425,5
|
||||
20250214,132000,378869935,4425,4425,4425,4425,2
|
||||
20250214,131900,378861085,4425,4420,4425,4420,1031
|
||||
20250214,131800,374304055,4420,4415,4420,4415,102
|
||||
20250214,131700,373853715,4420,4420,4420,4420,68
|
||||
20250214,131600,373553155,4415,4415,4415,4415,291
|
||||
20250214,131500,372268390,4415,4415,4415,4415,122
|
||||
20250214,131400,371729760,4415,4415,4415,4415,2
|
||||
20250214,131300,371720930,4415,4415,4415,4415,1
|
||||
20250214,131200,371716515,4415,4415,4415,4415,50
|
||||
20250214,131100,371495765,4415,4415,4415,4415,0
|
||||
20250214,131000,371495765,4415,4415,4415,4415,3
|
||||
20250214,130900,371482520,4415,4415,4415,4415,1
|
||||
20250214,130800,371478105,4415,4410,4415,4410,39
|
||||
20250214,130700,371306020,4410,4410,4410,4410,100
|
||||
20250214,130600,370865020,4410,4410,4410,4410,0
|
||||
20250214,130500,370865020,4410,4415,4415,4410,14
|
||||
20250214,130400,370803260,4415,4415,4415,4415,0
|
||||
20250214,130300,370803260,4415,4415,4415,4415,93
|
||||
20250214,130200,370392665,4400,4410,4410,4400,500
|
||||
20250214,130100,368191490,4415,4415,4415,4415,0
|
||||
20250214,130000,368191490,4415,4415,4415,4415,1
|
||||
20250214,125900,368187075,4410,4410,4410,4405,1334
|
||||
20250214,125800,362306310,4405,4405,4405,4405,243
|
||||
20250214,125700,361235895,4405,4405,4405,4405,5
|
||||
20250214,125600,361213870,4405,4405,4405,4405,10
|
||||
20250214,125500,361169820,4405,4400,4405,4400,405
|
||||
20250214,125400,359387795,4405,4405,4405,4405,1
|
||||
20250214,125300,359383390,4400,4400,4400,4400,185
|
||||
20250214,125200,358569390,4400,4400,4405,4400,11
|
||||
20250214,125100,358520985,4400,4405,4405,4400,165
|
||||
20250214,125000,357794185,4405,4405,4405,4405,2
|
||||
20250214,124900,357785375,4405,4405,4410,4405,220
|
||||
20250214,124800,356815800,4405,4405,4405,4405,8
|
||||
20250214,124700,356780560,4405,4400,4405,4400,100
|
||||
20250214,124600,356340065,4405,4405,4405,4405,100
|
||||
20250214,124500,355899565,4395,4395,4395,4395,1713
|
||||
20250214,124400,348370930,4390,4390,4390,4390,0
|
||||
20250214,124300,348370930,4390,4390,4390,4390,2
|
||||
20250214,124200,348362150,4390,4390,4390,4390,1
|
||||
20250214,124100,348357760,4390,4390,4390,4390,0
|
||||
20250214,124000,348357760,4390,4390,4390,4390,0
|
||||
20250214,123900,348357760,4390,4395,4395,4390,228
|
||||
20250214,123800,347356820,4390,4390,4390,4390,1
|
||||
20250214,123700,347352430,4390,4390,4390,4390,178
|
||||
20250214,123600,346571010,4395,4395,4400,4395,43
|
||||
20250214,123500,346382015,4395,4395,4395,4395,1
|
||||
20250214,123400,346377620,4390,4390,4390,4390,0
|
||||
20250214,123300,346377620,4390,4390,4390,4390,111
|
||||
20250214,123200,345890330,4405,4395,4405,4395,145
|
||||
20250214,123100,345251915,4395,4395,4395,4395,0
|
||||
20250214,123000,345251915,4395,4395,4395,4395,13
|
||||
20250214,122900,345194780,4395,4395,4395,4395,5
|
||||
20250214,122800,345172805,4395,4395,4395,4395,0
|
||||
20250214,122700,345172805,4395,4395,4395,4395,6
|
||||
20250214,122600,345146435,4390,4390,4390,4390,4
|
||||
20250214,122500,345128875,4390,4390,4390,4390,0
|
||||
20250214,122400,345128875,4390,4390,4390,4390,0
|
||||
20250214,122300,345128875,4390,4390,4390,4390,250
|
||||
20250214,122200,344031375,4395,4395,4395,4395,100
|
||||
20250214,122100,343591875,4395,4395,4395,4395,0
|
||||
20250214,122000,343591875,4395,4395,4395,4395,0
|
||||
20250214,121900,343591875,4395,4390,4395,4390,14
|
||||
20250214,121800,343530370,4390,4390,4390,4390,869
|
||||
20250214,121700,339715460,4385,4390,4390,4385,10
|
||||
20250214,121600,339671585,4385,4385,4385,4385,50
|
||||
20250214,121500,339452335,4390,4390,4390,4390,0
|
||||
20250214,121400,339452335,4390,4390,4390,4390,0
|
||||
20250214,121300,339452335,4390,4390,4390,4390,21
|
||||
20250214,121200,339360145,4390,4395,4395,4390,205
|
||||
20250214,121100,338460180,4400,4400,4400,4400,1723
|
||||
20250214,121000,330878980,4405,4405,4405,4405,5
|
||||
20250214,120900,330856955,4405,4405,4405,4405,2
|
||||
20250214,120800,330848145,4405,4405,4405,4405,0
|
||||
20250214,120700,330848145,4405,4405,4405,4405,0
|
||||
20250214,120600,330848145,4405,4405,4405,4405,0
|
||||
20250214,120500,330848145,4405,4405,4405,4405,0
|
||||
20250214,120400,330848145,4405,4405,4405,4405,0
|
||||
20250214,120300,330848145,4405,4405,4405,4405,0
|
||||
20250214,120200,330848145,4405,4415,4415,4405,173
|
||||
20250214,120100,330085550,4415,4415,4415,4415,50
|
||||
20250214,120000,329864800,4415,4415,4415,4415,2
|
||||
20250214,115900,329855970,4410,4410,4410,4410,1
|
||||
20250214,115800,329851560,4410,4410,4410,4410,0
|
||||
20250214,115700,329851560,4410,4410,4410,4410,700
|
||||
20250214,115600,326764560,4400,4400,4400,4400,0
|
||||
20250214,115500,326764560,4400,4400,4400,4400,1
|
||||
20250214,115400,326760160,4405,4405,4405,4405,2
|
||||
20250214,115300,326751350,4410,4410,4410,4410,0
|
||||
20250214,115200,326751350,4410,4410,4410,4410,0
|
||||
20250214,115100,326751350,4410,4410,4410,4410,2
|
||||
20250214,115000,326742530,4400,4400,4400,4400,0
|
||||
20250214,114900,326742530,4400,4400,4400,4400,0
|
||||
20250214,114800,326742530,4400,4400,4400,4400,0
|
||||
20250214,114700,326742530,4400,4400,4400,4400,0
|
||||
20250214,114600,326742530,4400,4405,4405,4400,3000
|
||||
20250214,114500,313541030,4410,4410,4410,4410,0
|
||||
20250214,114400,313541030,4410,4410,4410,4410,16
|
||||
20250214,114300,313470470,4410,4410,4410,4410,156
|
||||
20250214,114200,312782510,4410,4410,4410,4410,0
|
||||
20250214,114100,312782510,4410,4410,4410,4410,104
|
||||
20250214,114000,312323870,4410,4410,4410,4410,0
|
||||
20250214,113900,312323870,4410,4410,4410,4410,14
|
||||
20250214,113800,312262130,4410,4410,4410,4410,106
|
||||
20250214,113700,311794670,4410,4410,4410,4410,0
|
||||
20250214,113600,311794670,4410,4410,4410,4410,1
|
||||
20250214,113500,311790260,4410,4410,4410,4410,2
|
||||
20250214,113400,311781440,4410,4410,4410,4410,0
|
||||
20250214,113300,311781440,4410,4410,4410,4410,0
|
||||
20250214,113200,311781440,4410,4410,4410,4410,1
|
||||
20250214,113100,311777030,4405,4405,4405,4405,0
|
||||
20250214,113000,311777030,4405,4410,4410,4405,398
|
||||
20250214,112900,310022130,4405,4405,4405,4405,0
|
||||
20250214,112800,310022130,4405,4405,4405,4405,0
|
||||
20250214,112700,310022130,4405,4405,4405,4405,105
|
||||
20250214,112600,309559605,4410,4410,4410,4410,0
|
||||
20250214,112500,309559605,4410,4410,4415,4400,2483
|
||||
20250214,112400,298627730,4420,4415,4420,4415,11
|
||||
20250214,112300,298579125,4420,4410,4420,4410,1962
|
||||
20250214,112200,289924775,4410,4410,4410,4410,680
|
||||
20250214,112100,286925975,4405,4405,4405,4400,2480
|
||||
20250214,112000,276011090,4410,4420,4425,4400,3650
|
||||
20250214,111900,259908160,4420,4415,4420,4415,1053
|
||||
20250214,111800,255254435,4420,4420,4420,4420,0
|
||||
20250214,111700,255254435,4420,4420,4420,4420,189
|
||||
20250214,111600,254419055,4425,4425,4425,4425,52
|
||||
20250214,111500,254188955,4420,4420,4420,4420,30
|
||||
20250214,111400,254056355,4420,4410,4420,4410,2031
|
||||
20250214,111300,245082555,4400,4415,4415,4400,2000
|
||||
20250214,111200,236272860,4420,4420,4420,4420,0
|
||||
20250214,111100,236272860,4420,4420,4420,4420,0
|
||||
20250214,111000,236272860,4420,4420,4420,4420,0
|
||||
20250214,110900,236272860,4420,4420,4420,4420,30
|
||||
20250214,110800,236140260,4415,4415,4415,4415,0
|
||||
20250214,110700,236140260,4415,4415,4415,4415,10
|
||||
20250214,110600,236096110,4410,4420,4420,4410,593
|
||||
20250214,110500,233478890,4420,4420,4420,4420,2
|
||||
20250214,110400,233470050,4410,4405,4410,4405,1830
|
||||
20250214,110300,225403775,4405,4405,4405,4405,1
|
||||
20250214,110200,225399370,4400,4400,4400,4400,1
|
||||
20250214,110100,225394970,4405,4405,4405,4405,67
|
||||
20250214,110000,225099835,4405,4405,4405,4405,457
|
||||
20250214,105900,223086750,4400,4400,4400,4400,367
|
||||
20250214,105800,221471950,4400,4400,4400,4400,49
|
||||
20250214,105700,221256350,4405,4405,4405,4405,0
|
||||
20250214,105600,221256350,4405,4410,4410,4405,6
|
||||
20250214,105500,221229915,4390,4395,4400,4390,670
|
||||
20250214,105400,218282890,4390,4385,4390,4385,900
|
||||
20250214,105300,214334390,4390,4390,4390,4390,68
|
||||
20250214,105200,214035870,4390,4395,4395,4390,33
|
||||
20250214,105100,213890945,4395,4395,4395,4395,0
|
||||
20250214,105000,213890945,4395,4390,4395,4390,12
|
||||
20250214,104900,213838260,4390,4390,4390,4375,2004
|
||||
20250214,104800,205066395,4390,4390,4390,4390,1
|
||||
20250214,104700,205062005,4390,4390,4390,4390,51
|
||||
20250214,104600,204838115,4390,4390,4390,4390,0
|
||||
20250214,104500,204838115,4390,4390,4390,4390,0
|
||||
20250214,104400,204838115,4390,4395,4395,4390,55
|
||||
20250214,104300,204596640,4395,4395,4395,4395,0
|
||||
20250214,104200,204596640,4395,4395,4395,4395,5
|
||||
20250214,104100,204574665,4395,4395,4395,4395,1
|
||||
20250214,104000,204570270,4400,4400,4400,4400,10
|
||||
20250214,103900,204526270,4400,4385,4400,4385,467
|
||||
20250214,103800,202473870,4385,4385,4385,4385,161
|
||||
20250214,103700,201767885,4385,4385,4385,4385,5
|
||||
20250214,103600,201745960,4380,4380,4380,4380,0
|
||||
20250214,103500,201745960,4380,4390,4390,4380,3654
|
||||
20250214,103400,185716515,4395,4395,4395,4395,0
|
||||
20250214,103300,185716515,4395,4395,4395,4395,32
|
||||
20250214,103200,185575875,4395,4395,4395,4395,11
|
||||
20250214,103100,185527530,4395,4395,4395,4395,929
|
||||
20250214,103000,181444575,4405,4405,4405,4405,1
|
||||
20250214,102900,181440170,4400,4400,4400,4400,10
|
||||
20250214,102800,181396170,4395,4395,4395,4395,40
|
||||
20250214,102700,181220370,4395,4400,4405,4395,833
|
||||
20250214,102600,177556625,4400,4400,4400,4400,0
|
||||
20250214,102500,177556625,4400,4400,4400,4400,961
|
||||
20250214,102400,173328225,4400,4400,4400,4400,4
|
||||
20250214,102300,173310625,4400,4400,4400,4400,1
|
||||
20250214,102200,173306225,4400,4400,4400,4400,6
|
||||
20250214,102100,173279825,4400,4400,4400,4400,3
|
||||
20250214,102000,173266625,4400,4400,4400,4400,1
|
||||
20250214,101900,173262225,4400,4405,4405,4400,631
|
||||
20250214,101800,170484615,4410,4410,4410,4410,0
|
||||
20250214,101700,170484615,4410,4410,4410,4405,193
|
||||
20250214,101600,169634210,4400,4405,4405,4400,2000
|
||||
20250214,101500,160831160,4405,4405,4405,4405,2
|
||||
20250214,101400,160822350,4410,4410,4410,4410,0
|
||||
20250214,101300,160822350,4410,4410,4410,4410,1
|
||||
20250214,101200,160817940,4405,4405,4405,4405,95
|
||||
20250214,101100,160399465,4405,4410,4410,4405,590
|
||||
20250214,101000,157800500,4405,4405,4405,4405,0
|
||||
20250214,100900,157800500,4405,4420,4420,4405,51
|
||||
20250214,100800,157575660,4410,4410,4410,4410,1
|
||||
20250214,100700,157571250,4410,4410,4420,4410,66
|
||||
20250214,100600,157279980,4410,4420,4425,4410,4
|
||||
20250214,100500,157262300,4420,4420,4420,4420,205
|
||||
20250214,100400,156356200,4410,4405,4410,4405,748
|
||||
20250214,100300,153060635,4410,4410,4410,4410,1118
|
||||
20250214,100200,148130255,4410,4420,4420,4410,1829
|
||||
20250214,100100,140058595,4420,4420,4420,4420,0
|
||||
20250214,100000,140058595,4420,4420,4420,4420,10
|
||||
20250214,095900,140014395,4420,4420,4420,4420,108
|
||||
20250214,095800,139537035,4420,4420,4420,4420,0
|
||||
20250214,095700,139537035,4420,4420,4420,4420,0
|
||||
20250214,095600,139537035,4420,4425,4425,4420,182
|
||||
20250214,095500,138732345,4425,4425,4425,4425,0
|
||||
20250214,095400,138732345,4425,4425,4425,4425,46
|
||||
20250214,095300,138528795,4420,4420,4420,4420,9
|
||||
20250214,095200,138489015,4415,4415,4415,4415,6
|
||||
20250214,095100,138462525,4415,4420,4420,4415,108
|
||||
20250214,095000,137985200,4420,4425,4425,4420,100
|
||||
20250214,094900,137543045,4425,4425,4425,4425,104
|
||||
20250214,094800,137082845,4425,4425,4425,4425,12
|
||||
20250214,094700,137029745,4420,4430,4430,4420,286
|
||||
20250214,094600,135763515,4430,4430,4430,4430,505
|
||||
20250214,094500,133526365,4430,4420,4430,4420,101
|
||||
20250214,094400,133079430,4415,4420,4420,4415,116
|
||||
20250214,094300,132566730,4425,4425,4425,4425,0
|
||||
20250214,094200,132566730,4425,4425,4425,4425,1
|
||||
20250214,094100,132562305,4420,4420,4420,4420,9
|
||||
20250214,094000,132522525,4415,4410,4415,4410,168
|
||||
20250214,093900,131781305,4410,4410,4410,4410,0
|
||||
20250214,093800,131781305,4410,4410,4410,4410,1050
|
||||
20250214,093700,127150805,4420,4415,4420,4415,1109
|
||||
20250214,093600,122254320,4415,4420,4420,4415,52
|
||||
20250214,093500,122024735,4415,4420,4420,4415,1202
|
||||
20250214,093400,116712210,4425,4425,4425,4425,208
|
||||
20250214,093300,115791810,4425,4425,4425,4420,203
|
||||
20250214,093200,114893540,4425,4425,4425,4425,152
|
||||
20250214,093100,114220940,4435,4430,4435,4425,483
|
||||
20250214,093000,112082480,4430,4430,4430,4430,222
|
||||
20250214,092900,111099020,4430,4430,4430,4430,359
|
||||
20250214,092800,109508650,4430,4430,4430,4430,0
|
||||
20250214,092700,109508650,4430,4435,4435,4430,78
|
||||
20250214,092600,109162850,4435,4435,4440,4435,205
|
||||
20250214,092500,108253525,4440,4440,4440,4440,0
|
||||
20250214,092400,108253525,4440,4445,4445,4440,57
|
||||
20250214,092300,108000315,4440,4445,4445,4440,373
|
||||
20250214,092200,106343840,4445,4450,4450,4445,390
|
||||
20250214,092100,104610065,4445,4455,4455,4445,326
|
||||
20250214,092000,103160185,4450,4460,4460,4450,431
|
||||
20250214,091900,101241235,4470,4455,4470,4455,3087
|
||||
20250214,091800,87465510,4450,4450,4450,4450,42
|
||||
20250214,091700,87278610,4460,4460,4460,4460,49
|
||||
20250214,091600,87060070,4460,4460,4465,4460,962
|
||||
20250214,091500,82765155,4455,4440,4470,4440,494
|
||||
20250214,091400,80567585,4420,4435,4460,4420,12399
|
||||
20250214,091300,25400190,4435,4430,4435,4430,529
|
||||
20250214,091200,23054415,4420,4430,4430,4420,694
|
||||
20250214,091100,19980385,4430,4420,4435,4420,2247
|
||||
20250214,091000,10027825,4410,4410,4410,4410,60
|
||||
20250214,090900,9763225,4410,4410,4410,4410,64
|
||||
20250214,090800,9480985,4410,4410,4410,4410,0
|
||||
20250214,090700,9480985,4410,4410,4410,4410,76
|
||||
20250214,090600,9145825,4400,4400,4400,4400,559
|
||||
20250214,090500,6686225,4395,4395,4395,4395,628
|
||||
20250214,090400,3926165,4395,4400,4400,4395,28
|
||||
20250214,090300,3802985,4400,4395,4400,4395,572
|
||||
20250214,090200,1286285,4400,4400,4400,4400,1
|
||||
20250214,090100,1281885,4385,4390,4390,4385,12
|
||||
20250214,090000,1229210,4400,4390,4400,4390,280
|
||||
|
Reference in New Issue
Block a user