Update 2025-02-14 2854 candle_min
This commit is contained in:
675
102260/min/candle-20250214.csv
Normal file
675
102260/min/candle-20250214.csv
Normal file
@@ -0,0 +1,675 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,201300,294439295,3795,3795,3795,3795,1720
|
||||
20250214,201200,294439295,3795,3795,3795,3795,0
|
||||
20250214,201100,294439295,3795,3795,3795,3795,0
|
||||
20250214,201000,294439295,3795,3795,3795,3795,0
|
||||
20250214,200900,294439295,3795,3795,3795,3795,0
|
||||
20250214,200800,294439295,3795,3795,3795,3795,0
|
||||
20250214,200700,294439295,3795,3795,3795,3795,0
|
||||
20250214,200600,294439295,3795,3795,3795,3795,0
|
||||
20250214,200500,294439295,3795,3795,3795,3795,0
|
||||
20250214,200400,294439295,3795,3795,3795,3795,0
|
||||
20250214,200300,294439295,3795,3795,3795,3795,0
|
||||
20250214,200200,294439295,3795,3795,3795,3795,0
|
||||
20250214,200100,294439295,3795,3795,3795,3795,0
|
||||
20250214,200000,294439295,3795,3795,3795,3795,0
|
||||
20250214,195900,294439295,3795,3795,3795,3795,0
|
||||
20250214,195800,294439295,3795,3795,3795,3795,0
|
||||
20250214,195700,294439295,3795,3795,3795,3795,0
|
||||
20250214,195600,294439295,3795,3795,3795,3795,0
|
||||
20250214,195500,294439295,3795,3795,3795,3795,0
|
||||
20250214,195400,294439295,3795,3795,3795,3795,0
|
||||
20250214,195300,294439295,3795,3795,3795,3795,0
|
||||
20250214,195200,294439295,3795,3795,3795,3795,0
|
||||
20250214,195100,294439295,3795,3795,3795,3795,0
|
||||
20250214,195000,294439295,3795,3795,3795,3795,0
|
||||
20250214,194900,294439295,3795,3795,3795,3795,0
|
||||
20250214,194800,294439295,3795,3795,3795,3795,0
|
||||
20250214,194700,294439295,3795,3795,3795,3795,0
|
||||
20250214,194600,294439295,3795,3795,3795,3795,0
|
||||
20250214,194500,294439295,3795,3795,3795,3795,0
|
||||
20250214,194400,294439295,3795,3795,3795,3795,0
|
||||
20250214,194300,294439295,3795,3795,3795,3795,1720
|
||||
20250214,194200,294439295,3795,3795,3795,3795,0
|
||||
20250214,194100,294439295,3795,3795,3795,3795,0
|
||||
20250214,194000,294439295,3795,3795,3795,3795,0
|
||||
20250214,193900,294439295,3795,3795,3795,3795,0
|
||||
20250214,193800,294439295,3795,3795,3795,3795,0
|
||||
20250214,193700,294439295,3795,3795,3795,3795,0
|
||||
20250214,193600,294439295,3795,3795,3795,3795,0
|
||||
20250214,193500,294439295,3795,3795,3795,3795,0
|
||||
20250214,193400,294439295,3795,3795,3795,3795,0
|
||||
20250214,193300,294439295,3795,3795,3795,3795,0
|
||||
20250214,193200,294439295,3795,3795,3795,3795,0
|
||||
20250214,193100,294439295,3795,3795,3795,3795,0
|
||||
20250214,193000,294439295,3795,3795,3795,3795,0
|
||||
20250214,192900,294439295,3795,3795,3795,3795,0
|
||||
20250214,192800,294439295,3795,3795,3795,3795,0
|
||||
20250214,192700,294439295,3795,3795,3795,3795,0
|
||||
20250214,192600,294439295,3795,3795,3795,3795,0
|
||||
20250214,192500,294439295,3795,3795,3795,3795,0
|
||||
20250214,192400,294439295,3795,3795,3795,3795,0
|
||||
20250214,192300,294439295,3795,3795,3795,3795,0
|
||||
20250214,192200,294439295,3795,3795,3795,3795,0
|
||||
20250214,192100,294439295,3795,3795,3795,3795,0
|
||||
20250214,192000,294439295,3795,3795,3795,3795,0
|
||||
20250214,191900,294439295,3795,3795,3795,3795,0
|
||||
20250214,191800,294439295,3795,3795,3795,3795,0
|
||||
20250214,191700,294439295,3795,3795,3795,3795,0
|
||||
20250214,191600,294439295,3795,3795,3795,3795,0
|
||||
20250214,191500,294439295,3795,3795,3795,3795,0
|
||||
20250214,191400,294439295,3795,3795,3795,3795,0
|
||||
20250214,191300,294439295,3795,3795,3795,3795,1720
|
||||
20250214,191200,294439295,3795,3795,3795,3795,0
|
||||
20250214,191100,294439295,3795,3795,3795,3795,0
|
||||
20250214,191000,294439295,3795,3795,3795,3795,0
|
||||
20250214,190900,294439295,3795,3795,3795,3795,0
|
||||
20250214,190800,294439295,3795,3795,3795,3795,0
|
||||
20250214,190700,294439295,3795,3795,3795,3795,0
|
||||
20250214,190600,294439295,3795,3795,3795,3795,0
|
||||
20250214,190500,294439295,3795,3795,3795,3795,0
|
||||
20250214,190400,294439295,3795,3795,3795,3795,0
|
||||
20250214,190300,294439295,3795,3795,3795,3795,0
|
||||
20250214,190200,294439295,3795,3795,3795,3795,0
|
||||
20250214,190100,294439295,3795,3795,3795,3795,0
|
||||
20250214,190000,294439295,3795,3795,3795,3795,0
|
||||
20250214,185900,294439295,3795,3795,3795,3795,0
|
||||
20250214,185800,294439295,3795,3795,3795,3795,0
|
||||
20250214,185700,294439295,3795,3795,3795,3795,0
|
||||
20250214,185600,294439295,3795,3795,3795,3795,0
|
||||
20250214,185500,294439295,3795,3795,3795,3795,0
|
||||
20250214,185400,294439295,3795,3795,3795,3795,0
|
||||
20250214,185300,294439295,3795,3795,3795,3795,0
|
||||
20250214,185200,294439295,3795,3795,3795,3795,0
|
||||
20250214,185100,294439295,3795,3795,3795,3795,0
|
||||
20250214,185000,294439295,3795,3795,3795,3795,0
|
||||
20250214,184900,294439295,3795,3795,3795,3795,0
|
||||
20250214,184800,294439295,3795,3795,3795,3795,0
|
||||
20250214,184700,294439295,3795,3795,3795,3795,0
|
||||
20250214,184600,294439295,3795,3795,3795,3795,0
|
||||
20250214,184500,294439295,3795,3795,3795,3795,0
|
||||
20250214,184400,294439295,3795,3795,3795,3795,0
|
||||
20250214,184300,294439295,3795,3795,3795,3795,1720
|
||||
20250214,184200,294439295,3795,3795,3795,3795,0
|
||||
20250214,184100,294439295,3795,3795,3795,3795,0
|
||||
20250214,184000,294439295,3795,3795,3795,3795,0
|
||||
20250214,183900,294439295,3795,3795,3795,3795,0
|
||||
20250214,183800,294439295,3795,3795,3795,3795,0
|
||||
20250214,183700,294439295,3795,3795,3795,3795,0
|
||||
20250214,183600,294439295,3795,3795,3795,3795,0
|
||||
20250214,183500,294439295,3795,3795,3795,3795,0
|
||||
20250214,183400,294439295,3795,3795,3795,3795,0
|
||||
20250214,183300,294439295,3795,3795,3795,3795,0
|
||||
20250214,183200,294439295,3795,3795,3795,3795,0
|
||||
20250214,183100,294439295,3795,3795,3795,3795,0
|
||||
20250214,183000,294439295,3795,3795,3795,3795,0
|
||||
20250214,182900,294439295,3795,3795,3795,3795,0
|
||||
20250214,182800,294439295,3795,3795,3795,3795,0
|
||||
20250214,182700,294439295,3795,3795,3795,3795,0
|
||||
20250214,182600,294439295,3795,3795,3795,3795,0
|
||||
20250214,182500,294439295,3795,3795,3795,3795,0
|
||||
20250214,182400,294439295,3795,3795,3795,3795,0
|
||||
20250214,182300,294439295,3795,3795,3795,3795,0
|
||||
20250214,182200,294439295,3795,3795,3795,3795,0
|
||||
20250214,182100,294439295,3795,3795,3795,3795,0
|
||||
20250214,182000,294439295,3795,3795,3795,3795,0
|
||||
20250214,181900,294439295,3795,3795,3795,3795,0
|
||||
20250214,181800,294439295,3795,3795,3795,3795,0
|
||||
20250214,181700,294439295,3795,3795,3795,3795,0
|
||||
20250214,181600,294439295,3795,3795,3795,3795,0
|
||||
20250214,181500,294439295,3795,3795,3795,3795,0
|
||||
20250214,181400,294439295,3795,3795,3795,3795,0
|
||||
20250214,181300,294439295,3795,3795,3795,3795,1720
|
||||
20250214,181200,294439295,3795,3795,3795,3795,0
|
||||
20250214,181100,294439295,3795,3795,3795,3795,0
|
||||
20250214,181000,294439295,3795,3795,3795,3795,0
|
||||
20250214,180900,294439295,3795,3795,3795,3795,0
|
||||
20250214,180800,294439295,3795,3795,3795,3795,0
|
||||
20250214,180700,294439295,3795,3795,3795,3795,0
|
||||
20250214,180600,294439295,3795,3795,3795,3795,0
|
||||
20250214,180500,294439295,3795,3795,3795,3795,0
|
||||
20250214,180400,294439295,3795,3795,3795,3795,0
|
||||
20250214,180300,294439295,3795,3795,3795,3795,0
|
||||
20250214,180200,294439295,3795,3795,3795,3795,0
|
||||
20250214,180100,294439295,3795,3795,3795,3795,0
|
||||
20250214,180000,294439295,3795,3795,3795,3795,0
|
||||
20250214,175900,294439295,3795,3795,3795,3795,0
|
||||
20250214,175800,294439295,3795,3795,3795,3795,0
|
||||
20250214,175700,294439295,3795,3795,3795,3795,0
|
||||
20250214,175600,294439295,3795,3795,3795,3795,0
|
||||
20250214,175500,294439295,3795,3795,3795,3795,0
|
||||
20250214,175400,294439295,3795,3795,3795,3795,0
|
||||
20250214,175300,294439295,3795,3795,3795,3795,0
|
||||
20250214,175200,294439295,3795,3795,3795,3795,0
|
||||
20250214,175100,294439295,3795,3795,3795,3795,0
|
||||
20250214,175000,294439295,3795,3795,3795,3795,0
|
||||
20250214,174900,294439295,3795,3795,3795,3795,0
|
||||
20250214,174800,294439295,3795,3795,3795,3795,0
|
||||
20250214,174700,294439295,3795,3795,3795,3795,0
|
||||
20250214,174600,294439295,3795,3795,3795,3795,0
|
||||
20250214,174500,294439295,3795,3795,3795,3795,0
|
||||
20250214,174400,294439295,3795,3795,3795,3795,0
|
||||
20250214,174300,294439295,3795,3795,3795,3795,1720
|
||||
20250214,174200,294439295,3795,3795,3795,3795,0
|
||||
20250214,174100,294439295,3795,3795,3795,3795,0
|
||||
20250214,174000,294439295,3795,3795,3795,3795,0
|
||||
20250214,173900,294439295,3795,3795,3795,3795,0
|
||||
20250214,173800,294439295,3795,3795,3795,3795,0
|
||||
20250214,173700,294439295,3795,3795,3795,3795,0
|
||||
20250214,173600,294439295,3795,3795,3795,3795,0
|
||||
20250214,173500,294439295,3795,3795,3795,3795,0
|
||||
20250214,173400,294439295,3795,3795,3795,3795,0
|
||||
20250214,173300,294439295,3795,3795,3795,3795,0
|
||||
20250214,173200,294439295,3795,3795,3795,3795,0
|
||||
20250214,173100,294439295,3795,3795,3795,3795,0
|
||||
20250214,173000,294439295,3795,3795,3795,3795,0
|
||||
20250214,172900,294439295,3795,3795,3795,3795,0
|
||||
20250214,172800,294439295,3795,3795,3795,3795,0
|
||||
20250214,172700,294439295,3795,3795,3795,3795,0
|
||||
20250214,172600,294439295,3795,3795,3795,3795,0
|
||||
20250214,172500,294439295,3795,3795,3795,3795,0
|
||||
20250214,172400,294439295,3795,3795,3795,3795,0
|
||||
20250214,172300,294439295,3795,3795,3795,3795,0
|
||||
20250214,172200,294439295,3795,3795,3795,3795,0
|
||||
20250214,172100,294439295,3795,3795,3795,3795,0
|
||||
20250214,172000,294439295,3795,3795,3795,3795,0
|
||||
20250214,171900,294439295,3795,3795,3795,3795,0
|
||||
20250214,171800,294439295,3795,3795,3795,3795,0
|
||||
20250214,171700,294439295,3795,3795,3795,3795,0
|
||||
20250214,171600,294439295,3795,3795,3795,3795,0
|
||||
20250214,171500,294439295,3795,3795,3795,3795,0
|
||||
20250214,171400,294439295,3795,3795,3795,3795,0
|
||||
20250214,171300,294439295,3795,3795,3795,3795,1720
|
||||
20250214,171200,294439295,3795,3795,3795,3795,0
|
||||
20250214,171100,294439295,3795,3795,3795,3795,0
|
||||
20250214,171000,294439295,3795,3795,3795,3795,0
|
||||
20250214,170900,294439295,3795,3795,3795,3795,0
|
||||
20250214,170800,294439295,3795,3795,3795,3795,0
|
||||
20250214,170700,294439295,3795,3795,3795,3795,0
|
||||
20250214,170600,294439295,3795,3795,3795,3795,0
|
||||
20250214,170500,294439295,3795,3795,3795,3795,0
|
||||
20250214,170400,294439295,3795,3795,3795,3795,0
|
||||
20250214,170300,294439295,3795,3795,3795,3795,0
|
||||
20250214,170200,294439295,3795,3795,3795,3795,0
|
||||
20250214,170100,294439295,3795,3795,3795,3795,0
|
||||
20250214,170000,294439295,3795,3795,3795,3795,0
|
||||
20250214,165900,294439295,3795,3795,3795,3795,0
|
||||
20250214,165800,294439295,3795,3795,3795,3795,0
|
||||
20250214,165700,294439295,3795,3795,3795,3795,0
|
||||
20250214,165600,294439295,3795,3795,3795,3795,0
|
||||
20250214,165500,294439295,3795,3795,3795,3795,0
|
||||
20250214,165400,294439295,3795,3795,3795,3795,0
|
||||
20250214,165300,294439295,3795,3795,3795,3795,0
|
||||
20250214,165200,294439295,3795,3795,3795,3795,0
|
||||
20250214,165100,294439295,3795,3795,3795,3795,0
|
||||
20250214,165000,294439295,3795,3795,3795,3795,0
|
||||
20250214,164900,294439295,3795,3795,3795,3795,0
|
||||
20250214,164800,294439295,3795,3795,3795,3795,0
|
||||
20250214,164700,294439295,3795,3795,3795,3795,0
|
||||
20250214,164600,294439295,3795,3795,3795,3795,0
|
||||
20250214,164500,294439295,3795,3795,3795,3795,0
|
||||
20250214,164400,294439295,3795,3795,3795,3795,0
|
||||
20250214,164300,294439295,3795,3795,3795,3795,1720
|
||||
20250214,164200,294439295,3795,3795,3795,3795,0
|
||||
20250214,164100,294439295,3795,3795,3795,3795,0
|
||||
20250214,164000,294439295,3795,3795,3795,3795,0
|
||||
20250214,163900,294439295,3795,3795,3795,3795,0
|
||||
20250214,163800,294439295,3795,3795,3795,3795,0
|
||||
20250214,163700,294439295,3795,3795,3795,3795,0
|
||||
20250214,163600,294439295,3795,3795,3795,3795,0
|
||||
20250214,163500,294439295,3795,3795,3795,3795,0
|
||||
20250214,163400,294439295,3795,3795,3795,3795,0
|
||||
20250214,163300,294439295,3795,3795,3795,3795,0
|
||||
20250214,163200,294439295,3795,3795,3795,3795,0
|
||||
20250214,163100,294439295,3795,3795,3795,3795,0
|
||||
20250214,163000,294439295,3795,3795,3795,3795,0
|
||||
20250214,162900,294439295,3795,3795,3795,3795,0
|
||||
20250214,162800,294439295,3795,3795,3795,3795,0
|
||||
20250214,162700,294439295,3795,3795,3795,3795,0
|
||||
20250214,162600,294439295,3795,3795,3795,3795,0
|
||||
20250214,162500,294439295,3795,3795,3795,3795,0
|
||||
20250214,162400,294439295,3795,3795,3795,3795,0
|
||||
20250214,162300,294439295,3795,3795,3795,3795,0
|
||||
20250214,162200,294439295,3795,3795,3795,3795,0
|
||||
20250214,162100,294439295,3795,3795,3795,3795,0
|
||||
20250214,162000,294439295,3795,3795,3795,3795,0
|
||||
20250214,161900,294439295,3795,3795,3795,3795,0
|
||||
20250214,161800,294439295,3795,3795,3795,3795,0
|
||||
20250214,161700,294439295,3795,3795,3795,3795,0
|
||||
20250214,161600,294439295,3795,3795,3795,3795,0
|
||||
20250214,161500,294439295,3795,3795,3795,3795,0
|
||||
20250214,161400,294439295,3795,3795,3795,3795,0
|
||||
20250214,161300,294439295,3795,3795,3795,3795,1720
|
||||
20250214,161200,294439295,3795,3795,3795,3795,0
|
||||
20250214,161100,294439295,3795,3795,3795,3795,0
|
||||
20250214,161000,294439295,3795,3795,3795,3795,0
|
||||
20250214,160900,294439295,3795,3795,3795,3795,0
|
||||
20250214,160800,294439295,3795,3795,3795,3795,0
|
||||
20250214,160700,294439295,3795,3795,3795,3795,0
|
||||
20250214,160600,294439295,3795,3795,3795,3795,0
|
||||
20250214,160500,294439295,3795,3795,3795,3795,0
|
||||
20250214,160400,294439295,3795,3795,3795,3795,0
|
||||
20250214,160300,294439295,3795,3795,3795,3795,0
|
||||
20250214,160200,294439295,3795,3795,3795,3795,0
|
||||
20250214,160100,294439295,3795,3795,3795,3795,0
|
||||
20250214,160000,294439295,3795,3795,3795,3795,0
|
||||
20250214,155900,294439295,3795,3795,3795,3795,0
|
||||
20250214,155800,294439295,3795,3795,3795,3795,0
|
||||
20250214,155700,294439295,3795,3795,3795,3795,0
|
||||
20250214,155600,294439295,3795,3795,3795,3795,0
|
||||
20250214,155500,294439295,3795,3795,3795,3795,0
|
||||
20250214,155400,294439295,3795,3795,3795,3795,0
|
||||
20250214,155300,294439295,3795,3795,3795,3795,0
|
||||
20250214,155200,294439295,3795,3795,3795,3795,0
|
||||
20250214,155100,294439295,3795,3795,3795,3795,0
|
||||
20250214,155000,294439295,3795,3795,3795,3795,0
|
||||
20250214,154900,294439295,3795,3795,3795,3795,0
|
||||
20250214,154800,294439295,3795,3795,3795,3795,0
|
||||
20250214,154700,294439295,3795,3795,3795,3795,0
|
||||
20250214,154600,294439295,3795,3795,3795,3795,0
|
||||
20250214,154500,294439295,3795,3795,3795,3795,0
|
||||
20250214,154400,294439295,3795,3795,3795,3795,0
|
||||
20250214,154300,294439295,3795,3795,3795,3795,1720
|
||||
20250214,154200,294439295,3795,3795,3795,3795,0
|
||||
20250214,154100,294439295,3795,3795,3795,3795,0
|
||||
20250214,154000,294439295,3795,3795,3795,3795,0
|
||||
20250214,153900,294439295,3795,3795,3795,3795,0
|
||||
20250214,153800,294439295,3795,3795,3795,3795,0
|
||||
20250214,153700,294439295,3795,3795,3795,3795,0
|
||||
20250214,153600,294439295,3795,3795,3795,3795,0
|
||||
20250214,153500,294439295,3795,3795,3795,3795,0
|
||||
20250214,153400,294439295,3795,3795,3795,3795,0
|
||||
20250214,153300,294439295,3795,3795,3795,3795,0
|
||||
20250214,153200,294439295,3795,3795,3795,3795,0
|
||||
20250214,153100,294439295,3795,3795,3795,3795,0
|
||||
20250214,153000,294439295,3795,3795,3795,3795,1720
|
||||
20250214,152900,287911895,3810,3810,3810,3810,0
|
||||
20250214,152800,287911895,3810,3810,3810,3810,0
|
||||
20250214,152700,287911895,3810,3810,3810,3810,0
|
||||
20250214,152600,287911895,3810,3810,3810,3810,0
|
||||
20250214,152500,287911895,3810,3810,3810,3810,0
|
||||
20250214,152400,287911895,3810,3810,3810,3810,0
|
||||
20250214,152300,287911895,3810,3810,3810,3810,0
|
||||
20250214,152200,287911895,3810,3810,3810,3810,0
|
||||
20250214,152100,287911895,3810,3810,3810,3810,0
|
||||
20250214,152000,287911895,3810,3810,3810,3810,0
|
||||
20250214,151900,287911895,3810,3810,3810,3810,0
|
||||
20250214,151800,287911895,3810,3810,3810,3810,3
|
||||
20250214,151700,287900465,3800,3800,3800,3800,32
|
||||
20250214,151600,287778865,3810,3805,3810,3800,255
|
||||
20250214,151500,286809720,3805,3805,3805,3805,0
|
||||
20250214,151400,286809720,3805,3805,3805,3805,0
|
||||
20250214,151300,286809720,3805,3805,3805,3805,33
|
||||
20250214,151200,286684155,3810,3810,3810,3810,0
|
||||
20250214,151100,286684155,3810,3810,3810,3810,1
|
||||
20250214,151000,286680345,3810,3810,3810,3810,7
|
||||
20250214,150900,286653675,3800,3810,3810,3800,36
|
||||
20250214,150800,286516710,3810,3810,3810,3810,0
|
||||
20250214,150700,286516710,3810,3810,3810,3810,6
|
||||
20250214,150600,286493850,3810,3810,3810,3810,1
|
||||
20250214,150500,286490040,3800,3800,3800,3800,40
|
||||
20250214,150400,286338040,3805,3805,3805,3800,40
|
||||
20250214,150300,286185935,3800,3800,3800,3800,750
|
||||
20250214,150200,283335935,3805,3805,3805,3805,0
|
||||
20250214,150100,283335935,3805,3800,3805,3800,45
|
||||
20250214,150000,283164860,3800,3805,3805,3800,36
|
||||
20250214,145900,283028000,3810,3810,3810,3810,1
|
||||
20250214,145800,283024190,3805,3800,3805,3800,1386
|
||||
20250214,145700,277755860,3800,3800,3800,3800,97
|
||||
20250214,145600,277387260,3800,3805,3805,3800,41
|
||||
20250214,145500,277231455,3805,3800,3805,3800,8
|
||||
20250214,145400,277201025,3805,3805,3805,3800,13
|
||||
20250214,145300,277151600,3810,3810,3810,3810,0
|
||||
20250214,145200,277151600,3810,3800,3810,3800,35
|
||||
20250214,145100,277018515,3805,3805,3805,3805,1
|
||||
20250214,145000,277014710,3800,3800,3800,3800,0
|
||||
20250214,144900,277014710,3800,3805,3805,3800,28
|
||||
20250214,144800,276908185,3805,3805,3805,3805,39
|
||||
20250214,144700,276759790,3800,3800,3800,3800,0
|
||||
20250214,144600,276759790,3800,3805,3810,3800,48
|
||||
20250214,144500,276577145,3805,3805,3805,3805,0
|
||||
20250214,144400,276577145,3805,3800,3805,3800,31
|
||||
20250214,144300,276459340,3800,3805,3805,3800,12
|
||||
20250214,144200,276413710,3800,3800,3800,3800,0
|
||||
20250214,144100,276413710,3800,3800,3805,3800,27
|
||||
20250214,144000,276311105,3805,3800,3805,3800,91
|
||||
20250214,143900,275965040,3800,3805,3805,3800,2
|
||||
20250214,143800,275957435,3795,3800,3800,3795,725
|
||||
20250214,143700,273204770,3805,3805,3805,3805,7
|
||||
20250214,143600,273178135,3805,3805,3805,3805,1
|
||||
20250214,143500,273174330,3800,3800,3805,3800,33
|
||||
20250214,143400,273048925,3805,3805,3805,3805,8
|
||||
20250214,143300,273018485,3805,3805,3805,3805,1
|
||||
20250214,143200,273014680,3800,3800,3800,3800,0
|
||||
20250214,143100,273014680,3800,3805,3810,3800,40
|
||||
20250214,143000,272862645,3805,3810,3810,3805,148
|
||||
20250214,142900,272298770,3810,3810,3810,3810,1
|
||||
20250214,142800,272294960,3805,3805,3805,3805,7
|
||||
20250214,142700,272268325,3800,3805,3805,3800,29
|
||||
20250214,142600,272158010,3810,3810,3810,3810,1
|
||||
20250214,142500,272154200,3810,3805,3810,3805,12
|
||||
20250214,142400,272108510,3810,3810,3810,3810,1
|
||||
20250214,142300,272104700,3805,3805,3805,3805,0
|
||||
20250214,142200,272104700,3805,3805,3810,3805,97
|
||||
20250214,142100,271735580,3805,3805,3805,3805,1
|
||||
20250214,142000,271731775,3805,3805,3805,3805,1
|
||||
20250214,141900,271727970,3800,3805,3805,3800,14
|
||||
20250214,141800,271674735,3805,3800,3805,3800,24
|
||||
20250214,141700,271583530,3800,3800,3800,3800,0
|
||||
20250214,141600,271583530,3800,3805,3805,3800,13
|
||||
20250214,141500,271534095,3800,3800,3800,3800,20
|
||||
20250214,141400,271458095,3800,3805,3805,3800,39
|
||||
20250214,141300,271309890,3805,3805,3805,3805,7
|
||||
20250214,141200,271283255,3805,3805,3805,3805,0
|
||||
20250214,141100,271283255,3805,3800,3805,3800,34
|
||||
20250214,141000,271153920,3805,3800,3805,3800,33
|
||||
20250214,140900,271028515,3805,3805,3805,3805,7
|
||||
20250214,140800,271001880,3800,3800,3800,3800,6
|
||||
20250214,140700,270979080,3805,3805,3805,3805,0
|
||||
20250214,140600,270979080,3805,3800,3805,3800,13
|
||||
20250214,140500,270929645,3805,3810,3810,3805,44
|
||||
20250214,140400,270762025,3810,3810,3810,3810,0
|
||||
20250214,140300,270762025,3810,3800,3810,3795,67
|
||||
20250214,140200,270507615,3800,3800,3800,3800,0
|
||||
20250214,140100,270507615,3800,3795,3800,3795,31
|
||||
20250214,140000,270389965,3795,3795,3800,3795,31
|
||||
20250214,135900,270272290,3800,3800,3800,3800,1
|
||||
20250214,135800,270268490,3795,3795,3795,3795,6
|
||||
20250214,135700,270245720,3800,3800,3800,3795,52
|
||||
20250214,135600,270048295,3800,3800,3800,3800,1
|
||||
20250214,135500,270044495,3800,3800,3800,3800,7
|
||||
20250214,135400,270017895,3805,3805,3805,3805,7
|
||||
20250214,135300,269991260,3800,3800,3800,3800,29
|
||||
20250214,135200,269881060,3800,3800,3800,3800,6
|
||||
20250214,135100,269858260,3805,3805,3805,3805,7
|
||||
20250214,135000,269831625,3800,3800,3800,3800,6
|
||||
20250214,134900,269808825,3805,3805,3805,3805,1
|
||||
20250214,134800,269805020,3795,3805,3805,3795,42
|
||||
20250214,134700,269645560,3805,3800,3805,3800,6
|
||||
20250214,134600,269622755,3800,3800,3800,3800,1
|
||||
20250214,134500,269618955,3800,3800,3800,3800,19
|
||||
20250214,134400,269546755,3800,3805,3805,3800,6
|
||||
20250214,134300,269523950,3810,3810,3810,3810,0
|
||||
20250214,134200,269523950,3810,3795,3810,3795,12
|
||||
20250214,134100,269478320,3800,3795,3800,3795,52
|
||||
20250214,134000,269280880,3795,3795,3795,3795,36
|
||||
20250214,133900,269144260,3800,3800,3800,3795,14
|
||||
20250214,133800,269091090,3800,3800,3800,3800,0
|
||||
20250214,133700,269091090,3800,3795,3800,3795,5
|
||||
20250214,133600,269072110,3800,3795,3800,3795,40
|
||||
20250214,133500,268920275,3800,3800,3800,3800,0
|
||||
20250214,133400,268920275,3800,3800,3800,3800,1
|
||||
20250214,133300,268916475,3795,3795,3800,3795,33
|
||||
20250214,133200,268791210,3795,3795,3795,3795,21
|
||||
20250214,133100,268711515,3795,3795,3795,3795,25
|
||||
20250214,133000,268616640,3800,3800,3800,3800,7
|
||||
20250214,132900,268590040,3800,3790,3800,3790,201
|
||||
20250214,132800,267828240,3790,3790,3790,3790,7
|
||||
20250214,132700,267801710,3795,3800,3800,3795,30
|
||||
20250214,132600,267687830,3800,3800,3800,3800,1
|
||||
20250214,132500,267684030,3795,3795,3795,3795,6
|
||||
20250214,132400,267661260,3800,3800,3800,3800,8
|
||||
20250214,132300,267630860,3795,3795,3795,3795,45
|
||||
20250214,132200,267460085,3795,3795,3795,3795,10
|
||||
20250214,132100,267422135,3800,3800,3800,3800,7
|
||||
20250214,132000,267395535,3800,3795,3800,3795,7
|
||||
20250214,131900,267368965,3800,3795,3800,3795,26
|
||||
20250214,131800,267270290,3800,3795,3800,3795,26
|
||||
20250214,131700,267171590,3795,3795,3795,3795,6
|
||||
20250214,131600,267148820,3800,3795,3800,3795,63
|
||||
20250214,131500,266909730,3800,3795,3800,3795,14
|
||||
20250214,131400,266856565,3795,3800,3800,3795,38
|
||||
20250214,131300,266712345,3800,3800,3800,3800,0
|
||||
20250214,131200,266712345,3800,3805,3805,3800,7
|
||||
20250214,131100,266685715,3805,3805,3805,3805,0
|
||||
20250214,131000,266685715,3805,3805,3805,3805,32
|
||||
20250214,130900,266563955,3805,3805,3805,3805,40
|
||||
20250214,130800,266411755,3805,3805,3805,3805,0
|
||||
20250214,130700,266411755,3805,3795,3805,3795,7
|
||||
20250214,130600,266385180,3800,3805,3805,3800,67
|
||||
20250214,130500,266130545,3805,3805,3805,3805,0
|
||||
20250214,130400,266130545,3805,3800,3805,3800,7
|
||||
20250214,130300,266103940,3805,3805,3805,3805,0
|
||||
20250214,130200,266103940,3805,3805,3805,3805,2
|
||||
20250214,130100,266096330,3800,3800,3800,3800,5
|
||||
20250214,130000,266077330,3800,3800,3800,3800,1
|
||||
20250214,125900,266073530,3800,3790,3800,3790,46
|
||||
20250214,125800,265899130,3790,3790,3790,3790,7
|
||||
20250214,125700,265872600,3795,3795,3795,3795,36
|
||||
20250214,125600,265735980,3800,3790,3800,3790,247
|
||||
20250214,125500,264797450,3800,3800,3800,3800,7
|
||||
20250214,125400,264770850,3800,3800,3800,3800,2
|
||||
20250214,125300,264763250,3800,3800,3800,3790,33
|
||||
20250214,125200,264637920,3805,3805,3805,3805,1
|
||||
20250214,125100,264634115,3800,3800,3800,3800,30
|
||||
20250214,125000,264520115,3800,3805,3805,3800,13
|
||||
20250214,124900,264470680,3805,3800,3805,3800,37
|
||||
20250214,124800,264330075,3800,3800,3800,3800,6
|
||||
20250214,124700,264307275,3805,3805,3805,3805,6
|
||||
20250214,124600,264284445,3805,3805,3805,3805,1
|
||||
20250214,124500,264280640,3800,3800,3800,3800,32
|
||||
20250214,124400,264159040,3805,3805,3805,3805,7
|
||||
20250214,124300,264132405,3805,3805,3805,3805,0
|
||||
20250214,124200,264132405,3805,3805,3805,3805,1
|
||||
20250214,124100,264128600,3810,3810,3810,3810,10
|
||||
20250214,124000,264090500,3800,3810,3810,3800,48
|
||||
20250214,123900,263908030,3830,3830,3830,3830,0
|
||||
20250214,123800,263908030,3830,3800,3830,3800,1450
|
||||
20250214,123700,258368240,3800,3800,3800,3795,7
|
||||
20250214,123600,258341665,3800,3790,3800,3790,47
|
||||
20250214,123500,258163505,3800,3800,3800,3800,0
|
||||
20250214,123400,258163505,3800,3800,3800,3790,9
|
||||
20250214,123300,258129375,3790,3800,3800,3790,4002
|
||||
20250214,123200,242961745,3800,3800,3800,3800,50
|
||||
20250214,123100,242771745,3805,3805,3805,3805,1
|
||||
20250214,123000,242767940,3805,3805,3805,3805,0
|
||||
20250214,122900,242767940,3805,3800,3805,3800,12
|
||||
20250214,122800,242722305,3800,3800,3800,3800,347
|
||||
20250214,122700,241403705,3805,3805,3805,3805,0
|
||||
20250214,122600,241403705,3805,3805,3805,3800,13
|
||||
20250214,122500,241354265,3805,3805,3805,3805,0
|
||||
20250214,122400,241354265,3805,3800,3805,3800,6
|
||||
20250214,122300,241331460,3800,3805,3805,3800,46
|
||||
20250214,122200,241156630,3805,3805,3805,3805,2
|
||||
20250214,122100,241149020,3805,3800,3805,3800,26
|
||||
20250214,122000,241050215,3805,3805,3805,3805,6
|
||||
20250214,121900,241027385,3800,3805,3805,3800,25
|
||||
20250214,121800,240932380,3800,3805,3805,3800,7
|
||||
20250214,121700,240905770,3805,3805,3805,3805,7
|
||||
20250214,121600,240879135,3805,3805,3805,3805,4
|
||||
20250214,121500,240863915,3800,3805,3805,3800,11
|
||||
20250214,121400,240822085,3810,3810,3810,3810,1
|
||||
20250214,121300,240818275,3800,3800,3800,3800,28
|
||||
20250214,121200,240711875,3805,3805,3805,3805,1
|
||||
20250214,121100,240708070,3800,3800,3800,3800,25
|
||||
20250214,121000,240613070,3800,3800,3800,3800,6
|
||||
20250214,120900,240590270,3810,3810,3810,3810,1
|
||||
20250214,120800,240586460,3795,3795,3795,3795,0
|
||||
20250214,120700,240586460,3795,3795,3795,3795,7
|
||||
20250214,120600,240559895,3790,3795,3795,3790,52
|
||||
20250214,120500,240362715,3795,3795,3795,3795,6
|
||||
20250214,120400,240339945,3790,3790,3790,3790,0
|
||||
20250214,120300,240339945,3790,3795,3795,3790,322
|
||||
20250214,120200,239119315,3795,3805,3805,3795,57
|
||||
20250214,120100,238902890,3800,3800,3800,3800,0
|
||||
20250214,120000,238902890,3800,3800,3800,3800,0
|
||||
20250214,115900,238902890,3800,3800,3800,3800,6
|
||||
20250214,115800,238880090,3800,3800,3800,3800,54
|
||||
20250214,115700,238674890,3800,3800,3800,3800,5
|
||||
20250214,115600,238655890,3795,3795,3795,3795,0
|
||||
20250214,115500,238655890,3795,3795,3795,3795,0
|
||||
20250214,115400,238655890,3795,3790,3795,3790,1876
|
||||
20250214,115300,231545745,3795,3805,3805,3790,5167
|
||||
20250214,115200,211937245,3805,3805,3805,3805,1
|
||||
20250214,115100,211933440,3800,3800,3800,3800,7
|
||||
20250214,115000,211906840,3805,3805,3805,3805,56
|
||||
20250214,114900,211693760,3805,3805,3810,3805,11
|
||||
20250214,114800,211651900,3810,3810,3810,3810,0
|
||||
20250214,114700,211651900,3810,3805,3810,3805,27
|
||||
20250214,114600,211549130,3805,3805,3805,3805,7
|
||||
20250214,114500,211522495,3805,3805,3805,3805,23
|
||||
20250214,114400,211434980,3810,3810,3810,3810,8
|
||||
20250214,114300,211404500,3805,3805,3805,3805,6
|
||||
20250214,114200,211381670,3810,3810,3810,3810,1
|
||||
20250214,114100,211377860,3810,3810,3810,3810,6
|
||||
20250214,114000,211355000,3805,3805,3805,3805,6
|
||||
20250214,113900,211332170,3810,3805,3810,3805,32
|
||||
20250214,113800,211210405,3805,3805,3805,3805,5
|
||||
20250214,113700,211191380,3805,3805,3805,3805,25
|
||||
20250214,113600,211096255,3805,3805,3805,3805,0
|
||||
20250214,113500,211096255,3805,3805,3805,3805,26
|
||||
20250214,113400,210997325,3810,3810,3810,3810,6
|
||||
20250214,113300,210974465,3800,3800,3800,3800,0
|
||||
20250214,113200,210974465,3800,3810,3810,3800,47
|
||||
20250214,113100,210795655,3805,3805,3805,3805,20
|
||||
20250214,113000,210719555,3805,3805,3805,3805,6
|
||||
20250214,112900,210696725,3810,3810,3810,3810,1
|
||||
20250214,112800,210692915,3800,3810,3810,3800,24
|
||||
20250214,112700,210601705,3810,3810,3810,3810,5
|
||||
20250214,112600,210582655,3805,3805,3805,3805,1
|
||||
20250214,112500,210578850,3820,3820,3820,3820,2
|
||||
20250214,112400,210571210,3800,3800,3800,3795,1559
|
||||
20250214,112300,204654350,3800,3800,3800,3800,0
|
||||
20250214,112200,204654350,3800,3800,3805,3800,1505
|
||||
20250214,112100,198935320,3795,3795,3795,3795,0
|
||||
20250214,112000,198935320,3795,3805,3805,3795,1051
|
||||
20250214,111900,194946210,3795,3810,3810,3795,5007
|
||||
20250214,111800,175915055,3825,3825,3825,3825,0
|
||||
20250214,111700,175915055,3825,3815,3825,3815,53
|
||||
20250214,111600,175712840,3810,3810,3810,3810,5
|
||||
20250214,111500,175693790,3815,3815,3815,3815,5
|
||||
20250214,111400,175674715,3810,3810,3810,3810,6
|
||||
20250214,111300,175651855,3825,3825,3825,3825,0
|
||||
20250214,111200,175651855,3825,3810,3825,3810,1420
|
||||
20250214,111100,170220655,3810,3810,3810,3810,33
|
||||
20250214,111000,170094925,3825,3825,3825,3825,2
|
||||
20250214,110900,170087275,3800,3800,3800,3800,20
|
||||
20250214,110800,170011275,3800,3805,3805,3800,539
|
||||
20250214,110700,167963045,3825,3810,3825,3810,91
|
||||
20250214,110600,167615585,3825,3805,3825,3805,8
|
||||
20250214,110500,167585105,3825,3820,3825,3820,1501
|
||||
20250214,110400,161851280,3825,3820,3825,3820,33
|
||||
20250214,110300,161725210,3820,3805,3820,3795,933
|
||||
20250214,110200,158161660,3820,3820,3820,3820,0
|
||||
20250214,110100,158161660,3820,3795,3820,3795,1020
|
||||
20250214,110000,154266435,3795,3795,3795,3795,167
|
||||
20250214,105900,153632670,3795,3800,3800,3795,2
|
||||
20250214,105800,153625075,3795,3795,3795,3795,33
|
||||
20250214,105700,153499840,3790,3820,3820,3790,96
|
||||
20250214,105600,153133720,3820,3815,3820,3815,164
|
||||
20250214,105500,152508050,3815,3795,3815,3795,7766
|
||||
20250214,105400,122886090,3790,3790,3790,3790,31
|
||||
20250214,105300,122768600,3790,3800,3800,3790,25
|
||||
20250214,105200,122673725,3800,3800,3800,3800,4
|
||||
20250214,105100,122658525,3790,3790,3790,3790,0
|
||||
20250214,105000,122658525,3790,3790,3790,3790,61
|
||||
20250214,104900,122427335,3790,3810,3810,3790,14
|
||||
20250214,104800,122374085,3815,3815,3815,3815,2
|
||||
20250214,104700,122366455,3795,3795,3795,3795,5
|
||||
20250214,104600,122347480,3810,3790,3810,3790,1043
|
||||
20250214,104500,118374510,3810,3805,3810,3805,1420
|
||||
20250214,104400,112967010,3800,3795,3800,3795,7
|
||||
20250214,104300,112940435,3790,3790,3790,3790,0
|
||||
20250214,104200,112940435,3790,3795,3795,3790,20
|
||||
20250214,104100,112864630,3790,3805,3805,3790,64
|
||||
20250214,104000,112621890,3790,3790,3790,3790,0
|
||||
20250214,103900,112621890,3790,3790,3790,3790,4
|
||||
20250214,103800,112606730,3805,3805,3805,3805,0
|
||||
20250214,103700,112606730,3805,3805,3805,3805,808
|
||||
20250214,103600,109532290,3800,3800,3800,3800,8
|
||||
20250214,103500,109501890,3805,3805,3805,3805,0
|
||||
20250214,103400,109501890,3805,3800,3805,3800,1001
|
||||
20250214,103300,105698085,3800,3790,3800,3790,529
|
||||
20250214,103200,103688205,3800,3800,3800,3800,8
|
||||
20250214,103100,103657805,3805,3795,3805,3790,22
|
||||
20250214,103000,103574395,3790,3790,3790,3790,0
|
||||
20250214,102900,103574395,3790,3790,3790,3790,32
|
||||
20250214,102800,103453115,3810,3790,3810,3790,6623
|
||||
20250214,102700,78291145,3785,3785,3785,3785,46
|
||||
20250214,102600,78117035,3785,3780,3785,3780,52
|
||||
20250214,102500,77920465,3785,3785,3785,3785,0
|
||||
20250214,102400,77920465,3785,3785,3785,3785,7
|
||||
20250214,102300,77893970,3790,3790,3790,3790,2
|
||||
20250214,102200,77886390,3785,3785,3785,3785,1703
|
||||
20250214,102100,71440535,3785,3785,3785,3785,7
|
||||
20250214,102000,71414040,3780,3780,3780,3780,29
|
||||
20250214,101900,71304420,3785,3785,3785,3785,61
|
||||
20250214,101800,71073535,3785,3785,3785,3785,6
|
||||
20250214,101700,71050825,3785,3785,3785,3785,1
|
||||
20250214,101600,71047040,3780,3780,3780,3780,33
|
||||
20250214,101500,70922300,3785,3780,3785,3780,241
|
||||
20250214,101400,70011285,3785,3785,3785,3780,106
|
||||
20250214,101300,69610350,3785,3785,3785,3785,1
|
||||
20250214,101200,69606565,3785,3780,3785,3780,58
|
||||
20250214,101100,69387290,3785,3785,3785,3785,112
|
||||
20250214,101000,68963370,3780,3780,3780,3780,2653
|
||||
20250214,100900,58935030,3785,3785,3785,3785,8
|
||||
20250214,100800,58904750,3785,3780,3785,3780,21
|
||||
20250214,100700,58825365,3780,3780,3780,3780,41
|
||||
20250214,100600,58670385,3780,3780,3780,3780,8
|
||||
20250214,100500,58640145,3775,3775,3775,3775,201
|
||||
20250214,100400,57881370,3780,3775,3780,3775,41
|
||||
20250214,100300,57726590,3775,3780,3780,3775,35
|
||||
20250214,100200,57594435,3780,3780,3780,3780,387
|
||||
20250214,100100,56131575,3780,3780,3780,3780,592
|
||||
20250214,100000,53893815,3785,3785,3785,3785,6
|
||||
20250214,095900,53871105,3785,3785,3785,3785,16
|
||||
20250214,095800,53810545,3790,3790,3790,3790,0
|
||||
20250214,095700,53810545,3790,3790,3790,3790,7
|
||||
20250214,095600,53784015,3780,3780,3780,3780,40
|
||||
20250214,095500,53632815,3780,3780,3780,3780,31
|
||||
20250214,095400,53515635,3770,3780,3780,3770,5322
|
||||
20250214,095300,33438880,3795,3795,3795,3795,0
|
||||
20250214,095200,33438880,3795,3795,3795,3795,2
|
||||
20250214,095100,33431290,3775,3790,3790,3775,3903
|
||||
20250214,095000,18690350,3785,3785,3785,3785,32
|
||||
20250214,094900,18569230,3790,3790,3790,3790,21
|
||||
20250214,094800,18489640,3790,3790,3790,3790,26
|
||||
20250214,094700,18391100,3790,3790,3790,3790,1
|
||||
20250214,094600,18387310,3790,3795,3795,3790,22
|
||||
20250214,094500,18303825,3800,3800,3800,3800,0
|
||||
20250214,094400,18303825,3800,3800,3800,3800,2
|
||||
20250214,094300,18296225,3790,3790,3790,3790,0
|
||||
20250214,094200,18296225,3790,3790,3800,3790,59
|
||||
20250214,094100,18072600,3790,3795,3795,3790,302
|
||||
20250214,094000,16927985,3800,3800,3800,3800,0
|
||||
20250214,093900,16927985,3800,3790,3800,3790,22
|
||||
20250214,093800,16844575,3790,3785,3790,3785,31
|
||||
20250214,093700,16727230,3785,3790,3790,3785,35
|
||||
20250214,093600,16594680,3785,3790,3790,3785,58
|
||||
20250214,093500,16375120,3790,3790,3790,3790,1
|
||||
20250214,093400,16371330,3790,3785,3790,3785,42
|
||||
20250214,093300,16212350,3785,3790,3790,3785,40
|
||||
20250214,093200,16060915,3785,3790,3790,3785,22
|
||||
20250214,093100,15977635,3790,3790,3790,3790,11
|
||||
20250214,093000,15935945,3785,3790,3790,3785,26
|
||||
20250214,092900,15837505,3790,3785,3790,3785,231
|
||||
20250214,092800,14963165,3790,3790,3790,3790,7
|
||||
20250214,092700,14936635,3795,3795,3795,3795,1
|
||||
20250214,092600,14932840,3790,3790,3790,3790,220
|
||||
20250214,092500,14099040,3795,3795,3795,3795,15
|
||||
20250214,092400,14042115,3800,3800,3800,3800,1
|
||||
20250214,092300,14038315,3795,3795,3795,3795,1347
|
||||
20250214,092200,8926450,3795,3800,3800,3795,21
|
||||
20250214,092100,8846750,3795,3800,3800,3795,34
|
||||
20250214,092000,8717690,3800,3800,3800,3800,1
|
||||
20250214,091900,8713890,3800,3800,3800,3800,3
|
||||
20250214,091800,8702490,3795,3800,3800,3795,30
|
||||
20250214,091700,8588590,3800,3800,3800,3800,1
|
||||
20250214,091600,8584790,3795,3800,3800,3795,376
|
||||
20250214,091500,7156210,3800,3800,3800,3800,31
|
||||
20250214,091400,7038410,3800,3800,3800,3800,1
|
||||
20250214,091300,7034610,3795,3795,3795,3795,0
|
||||
20250214,091200,7034610,3795,3800,3800,3795,37
|
||||
20250214,091100,6894160,3800,3800,3800,3800,0
|
||||
20250214,091000,6894160,3800,3800,3800,3800,50
|
||||
20250214,090900,6704160,3800,3805,3805,3800,1445
|
||||
20250214,090800,1213155,3805,3805,3805,3805,9
|
||||
20250214,090700,1178910,3810,3810,3810,3810,2
|
||||
20250214,090600,1171290,3800,3805,3805,3800,7
|
||||
20250214,090500,1144660,3795,3795,3795,3795,0
|
||||
20250214,090400,1144660,3795,3795,3795,3795,23
|
||||
20250214,090300,1057375,3795,3800,3800,3790,36
|
||||
20250214,090200,920695,3790,3795,3795,3790,2
|
||||
20250214,090100,913110,3790,3790,3790,3790,0
|
||||
20250214,090000,913110,3790,3785,3790,3785,241
|
||||
|
Reference in New Issue
Block a user