Update 2025-02-13 2830 candle_min
This commit is contained in:
603
014710/min/candle-20250213.csv
Normal file
603
014710/min/candle-20250213.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,190100,841536730,5250,5250,5250,5250,2908
|
||||
20250213,190000,841536730,5250,5250,5250,5250,0
|
||||
20250213,185900,841536730,5250,5250,5250,5250,0
|
||||
20250213,185800,841536730,5250,5250,5250,5250,0
|
||||
20250213,185700,841536730,5250,5250,5250,5250,0
|
||||
20250213,185600,841536730,5250,5250,5250,5250,0
|
||||
20250213,185500,841536730,5250,5250,5250,5250,0
|
||||
20250213,185400,841536730,5250,5250,5250,5250,0
|
||||
20250213,185300,841536730,5250,5250,5250,5250,0
|
||||
20250213,185200,841536730,5250,5250,5250,5250,0
|
||||
20250213,185100,841536730,5250,5250,5250,5250,0
|
||||
20250213,185000,841536730,5250,5250,5250,5250,0
|
||||
20250213,184900,841536730,5250,5250,5250,5250,0
|
||||
20250213,184800,841536730,5250,5250,5250,5250,0
|
||||
20250213,184700,841536730,5250,5250,5250,5250,0
|
||||
20250213,184600,841536730,5250,5250,5250,5250,0
|
||||
20250213,184500,841536730,5250,5250,5250,5250,0
|
||||
20250213,184400,841536730,5250,5250,5250,5250,0
|
||||
20250213,184300,841536730,5250,5250,5250,5250,0
|
||||
20250213,184200,841536730,5250,5250,5250,5250,0
|
||||
20250213,184100,841536730,5250,5250,5250,5250,0
|
||||
20250213,184000,841536730,5250,5250,5250,5250,0
|
||||
20250213,183900,841536730,5250,5250,5250,5250,0
|
||||
20250213,183800,841536730,5250,5250,5250,5250,0
|
||||
20250213,183700,841536730,5250,5250,5250,5250,0
|
||||
20250213,183600,841536730,5250,5250,5250,5250,0
|
||||
20250213,183500,841536730,5250,5250,5250,5250,0
|
||||
20250213,183400,841536730,5250,5250,5250,5250,0
|
||||
20250213,183300,841536730,5250,5250,5250,5250,0
|
||||
20250213,183200,841536730,5250,5250,5250,5250,0
|
||||
20250213,183100,841536730,5250,5250,5250,5250,2908
|
||||
20250213,183000,841536730,5250,5250,5250,5250,0
|
||||
20250213,182900,841536730,5250,5250,5250,5250,0
|
||||
20250213,182800,841536730,5250,5250,5250,5250,0
|
||||
20250213,182700,841536730,5250,5250,5250,5250,0
|
||||
20250213,182600,841536730,5250,5250,5250,5250,0
|
||||
20250213,182500,841536730,5250,5250,5250,5250,0
|
||||
20250213,182400,841536730,5250,5250,5250,5250,0
|
||||
20250213,182300,841536730,5250,5250,5250,5250,0
|
||||
20250213,182200,841536730,5250,5250,5250,5250,0
|
||||
20250213,182100,841536730,5250,5250,5250,5250,0
|
||||
20250213,182000,841536730,5250,5250,5250,5250,0
|
||||
20250213,181900,841536730,5250,5250,5250,5250,0
|
||||
20250213,181800,841536730,5250,5250,5250,5250,0
|
||||
20250213,181700,841536730,5250,5250,5250,5250,0
|
||||
20250213,181600,841536730,5250,5250,5250,5250,0
|
||||
20250213,181500,841536730,5250,5250,5250,5250,0
|
||||
20250213,181400,841536730,5250,5250,5250,5250,0
|
||||
20250213,181300,841536730,5250,5250,5250,5250,0
|
||||
20250213,181200,841536730,5250,5250,5250,5250,0
|
||||
20250213,181100,841536730,5250,5250,5250,5250,0
|
||||
20250213,181000,841536730,5250,5250,5250,5250,0
|
||||
20250213,180900,841536730,5250,5250,5250,5250,0
|
||||
20250213,180800,841536730,5250,5250,5250,5250,0
|
||||
20250213,180700,841536730,5250,5250,5250,5250,0
|
||||
20250213,180600,841536730,5250,5250,5250,5250,0
|
||||
20250213,180500,841536730,5250,5250,5250,5250,0
|
||||
20250213,180400,841536730,5250,5250,5250,5250,0
|
||||
20250213,180300,841536730,5250,5250,5250,5250,0
|
||||
20250213,180200,841536730,5250,5250,5250,5250,0
|
||||
20250213,180100,841536730,5250,5250,5250,5250,2908
|
||||
20250213,180000,841536730,5250,5250,5250,5250,0
|
||||
20250213,175900,841536730,5250,5250,5250,5250,0
|
||||
20250213,175800,841536730,5250,5250,5250,5250,0
|
||||
20250213,175700,841536730,5250,5250,5250,5250,0
|
||||
20250213,175600,841536730,5250,5250,5250,5250,0
|
||||
20250213,175500,841536730,5250,5250,5250,5250,0
|
||||
20250213,175400,841536730,5250,5250,5250,5250,0
|
||||
20250213,175300,841536730,5250,5250,5250,5250,0
|
||||
20250213,175200,841536730,5250,5250,5250,5250,0
|
||||
20250213,175100,841536730,5250,5250,5250,5250,0
|
||||
20250213,175000,841536730,5250,5250,5250,5250,0
|
||||
20250213,174900,841536730,5250,5250,5250,5250,0
|
||||
20250213,174800,841536730,5250,5250,5250,5250,0
|
||||
20250213,174700,841536730,5250,5250,5250,5250,0
|
||||
20250213,174600,841536730,5250,5250,5250,5250,0
|
||||
20250213,174500,841536730,5250,5250,5250,5250,0
|
||||
20250213,174400,841536730,5250,5250,5250,5250,0
|
||||
20250213,174300,841536730,5250,5250,5250,5250,0
|
||||
20250213,174200,841536730,5250,5250,5250,5250,0
|
||||
20250213,174100,841536730,5250,5250,5250,5250,0
|
||||
20250213,174000,841536730,5250,5250,5250,5250,0
|
||||
20250213,173900,841536730,5250,5250,5250,5250,0
|
||||
20250213,173800,841536730,5250,5250,5250,5250,0
|
||||
20250213,173700,841536730,5250,5250,5250,5250,0
|
||||
20250213,173600,841536730,5250,5250,5250,5250,0
|
||||
20250213,173500,841536730,5250,5250,5250,5250,0
|
||||
20250213,173400,841536730,5250,5250,5250,5250,0
|
||||
20250213,173300,841536730,5250,5250,5250,5250,0
|
||||
20250213,173200,841536730,5250,5250,5250,5250,0
|
||||
20250213,173100,841536730,5250,5250,5250,5250,2908
|
||||
20250213,173000,841536730,5250,5250,5250,5250,0
|
||||
20250213,172900,841536730,5250,5250,5250,5250,0
|
||||
20250213,172800,841536730,5250,5250,5250,5250,0
|
||||
20250213,172700,841536730,5250,5250,5250,5250,0
|
||||
20250213,172600,841536730,5250,5250,5250,5250,0
|
||||
20250213,172500,841536730,5250,5250,5250,5250,0
|
||||
20250213,172400,841536730,5250,5250,5250,5250,0
|
||||
20250213,172300,841536730,5250,5250,5250,5250,0
|
||||
20250213,172200,841536730,5250,5250,5250,5250,0
|
||||
20250213,172100,841536730,5250,5250,5250,5250,0
|
||||
20250213,172000,841536730,5250,5250,5250,5250,0
|
||||
20250213,171900,841536730,5250,5250,5250,5250,0
|
||||
20250213,171800,841536730,5250,5250,5250,5250,0
|
||||
20250213,171700,841536730,5250,5250,5250,5250,0
|
||||
20250213,171600,841536730,5250,5250,5250,5250,0
|
||||
20250213,171500,841536730,5250,5250,5250,5250,0
|
||||
20250213,171400,841536730,5250,5250,5250,5250,0
|
||||
20250213,171300,841536730,5250,5250,5250,5250,0
|
||||
20250213,171200,841536730,5250,5250,5250,5250,0
|
||||
20250213,171100,841536730,5250,5250,5250,5250,0
|
||||
20250213,171000,841536730,5250,5250,5250,5250,0
|
||||
20250213,170900,841536730,5250,5250,5250,5250,0
|
||||
20250213,170800,841536730,5250,5250,5250,5250,0
|
||||
20250213,170700,841536730,5250,5250,5250,5250,0
|
||||
20250213,170600,841536730,5250,5250,5250,5250,0
|
||||
20250213,170500,841536730,5250,5250,5250,5250,0
|
||||
20250213,170400,841536730,5250,5250,5250,5250,0
|
||||
20250213,170300,841536730,5250,5250,5250,5250,0
|
||||
20250213,170200,841536730,5250,5250,5250,5250,0
|
||||
20250213,170100,841536730,5250,5250,5250,5250,2908
|
||||
20250213,170000,841536730,5250,5250,5250,5250,0
|
||||
20250213,165900,841536730,5250,5250,5250,5250,0
|
||||
20250213,165800,841536730,5250,5250,5250,5250,0
|
||||
20250213,165700,841536730,5250,5250,5250,5250,0
|
||||
20250213,165600,841536730,5250,5250,5250,5250,0
|
||||
20250213,165500,841536730,5250,5250,5250,5250,0
|
||||
20250213,165400,841536730,5250,5250,5250,5250,0
|
||||
20250213,165300,841536730,5250,5250,5250,5250,0
|
||||
20250213,165200,841536730,5250,5250,5250,5250,0
|
||||
20250213,165100,841536730,5250,5250,5250,5250,0
|
||||
20250213,165000,841536730,5250,5250,5250,5250,0
|
||||
20250213,164900,841536730,5250,5250,5250,5250,0
|
||||
20250213,164800,841536730,5250,5250,5250,5250,0
|
||||
20250213,164700,841536730,5250,5250,5250,5250,0
|
||||
20250213,164600,841536730,5250,5250,5250,5250,0
|
||||
20250213,164500,841536730,5250,5250,5250,5250,0
|
||||
20250213,164400,841536730,5250,5250,5250,5250,0
|
||||
20250213,164300,841536730,5250,5250,5250,5250,0
|
||||
20250213,164200,841536730,5250,5250,5250,5250,0
|
||||
20250213,164100,841536730,5250,5250,5250,5250,0
|
||||
20250213,164000,841536730,5250,5250,5250,5250,0
|
||||
20250213,163900,841536730,5250,5250,5250,5250,0
|
||||
20250213,163800,841536730,5250,5250,5250,5250,0
|
||||
20250213,163700,841536730,5250,5250,5250,5250,0
|
||||
20250213,163600,841536730,5250,5250,5250,5250,0
|
||||
20250213,163500,841536730,5250,5250,5250,5250,0
|
||||
20250213,163400,841536730,5250,5250,5250,5250,0
|
||||
20250213,163300,841536730,5250,5250,5250,5250,0
|
||||
20250213,163200,841536730,5250,5250,5250,5250,0
|
||||
20250213,163100,841536730,5250,5250,5250,5250,2908
|
||||
20250213,163000,841536730,5250,5250,5250,5250,0
|
||||
20250213,162900,841536730,5250,5250,5250,5250,0
|
||||
20250213,162800,841536730,5250,5250,5250,5250,0
|
||||
20250213,162700,841536730,5250,5250,5250,5250,0
|
||||
20250213,162600,841536730,5250,5250,5250,5250,0
|
||||
20250213,162500,841536730,5250,5250,5250,5250,0
|
||||
20250213,162400,841536730,5250,5250,5250,5250,0
|
||||
20250213,162300,841536730,5250,5250,5250,5250,0
|
||||
20250213,162200,841536730,5250,5250,5250,5250,0
|
||||
20250213,162100,841536730,5250,5250,5250,5250,0
|
||||
20250213,162000,841536730,5250,5250,5250,5250,0
|
||||
20250213,161900,841536730,5250,5250,5250,5250,0
|
||||
20250213,161800,841536730,5250,5250,5250,5250,0
|
||||
20250213,161700,841536730,5250,5250,5250,5250,0
|
||||
20250213,161600,841536730,5250,5250,5250,5250,0
|
||||
20250213,161500,841536730,5250,5250,5250,5250,0
|
||||
20250213,161400,841536730,5250,5250,5250,5250,0
|
||||
20250213,161300,841536730,5250,5250,5250,5250,0
|
||||
20250213,161200,841536730,5250,5250,5250,5250,0
|
||||
20250213,161100,841536730,5250,5250,5250,5250,0
|
||||
20250213,161000,841536730,5250,5250,5250,5250,0
|
||||
20250213,160900,841536730,5250,5250,5250,5250,0
|
||||
20250213,160800,841536730,5250,5250,5250,5250,0
|
||||
20250213,160700,841536730,5250,5250,5250,5250,0
|
||||
20250213,160600,841536730,5250,5250,5250,5250,0
|
||||
20250213,160500,841536730,5250,5250,5250,5250,0
|
||||
20250213,160400,841536730,5250,5250,5250,5250,0
|
||||
20250213,160300,841536730,5250,5250,5250,5250,0
|
||||
20250213,160200,841536730,5250,5250,5250,5250,0
|
||||
20250213,160100,841536730,5250,5250,5250,5250,2908
|
||||
20250213,160000,841536730,5250,5250,5250,5250,0
|
||||
20250213,155900,841536730,5250,5250,5250,5250,0
|
||||
20250213,155800,841536730,5250,5250,5250,5250,0
|
||||
20250213,155700,841536730,5250,5250,5250,5250,0
|
||||
20250213,155600,841536730,5250,5250,5250,5250,0
|
||||
20250213,155500,841536730,5250,5250,5250,5250,0
|
||||
20250213,155400,841536730,5250,5250,5250,5250,0
|
||||
20250213,155300,841536730,5250,5250,5250,5250,0
|
||||
20250213,155200,841536730,5250,5250,5250,5250,0
|
||||
20250213,155100,841536730,5250,5250,5250,5250,0
|
||||
20250213,155000,841536730,5250,5250,5250,5250,0
|
||||
20250213,154900,841536730,5250,5250,5250,5250,0
|
||||
20250213,154800,841536730,5250,5250,5250,5250,0
|
||||
20250213,154700,841536730,5250,5250,5250,5250,0
|
||||
20250213,154600,841536730,5250,5250,5250,5250,0
|
||||
20250213,154500,841536730,5250,5250,5250,5250,0
|
||||
20250213,154400,841536730,5250,5250,5250,5250,0
|
||||
20250213,154300,841536730,5250,5250,5250,5250,0
|
||||
20250213,154200,841536730,5250,5250,5250,5250,0
|
||||
20250213,154100,841536730,5250,5250,5250,5250,0
|
||||
20250213,154000,841536730,5250,5250,5250,5250,0
|
||||
20250213,153900,841536730,5250,5250,5250,5250,0
|
||||
20250213,153800,841536730,5250,5250,5250,5250,0
|
||||
20250213,153700,841536730,5250,5250,5250,5250,0
|
||||
20250213,153600,841536730,5250,5250,5250,5250,0
|
||||
20250213,153500,841536730,5250,5250,5250,5250,0
|
||||
20250213,153400,841536730,5250,5250,5250,5250,0
|
||||
20250213,153300,841536730,5250,5250,5250,5250,0
|
||||
20250213,153200,841536730,5250,5250,5250,5250,0
|
||||
20250213,153100,841536730,5250,5250,5250,5250,2908
|
||||
20250213,153000,841536730,5250,5250,5250,5250,2908
|
||||
20250213,152900,826269730,5260,5260,5260,5260,0
|
||||
20250213,152800,826269730,5260,5260,5260,5260,0
|
||||
20250213,152700,826269730,5260,5260,5260,5260,0
|
||||
20250213,152600,826269730,5260,5260,5260,5260,0
|
||||
20250213,152500,826269730,5260,5260,5260,5260,0
|
||||
20250213,152400,826269730,5260,5260,5260,5260,0
|
||||
20250213,152300,826269730,5260,5260,5260,5260,0
|
||||
20250213,152200,826269730,5260,5260,5260,5260,0
|
||||
20250213,152100,826269730,5260,5260,5260,5260,0
|
||||
20250213,152000,826269730,5260,5260,5260,5260,0
|
||||
20250213,151900,826269730,5260,5270,5270,5260,448
|
||||
20250213,151800,823910790,5270,5260,5270,5260,256
|
||||
20250213,151700,822561700,5260,5270,5270,5260,642
|
||||
20250213,151600,819181420,5270,5270,5270,5270,1176
|
||||
20250213,151500,812983900,5270,5270,5270,5270,0
|
||||
20250213,151400,812983900,5270,5270,5270,5270,0
|
||||
20250213,151300,812983900,5270,5270,5270,5270,0
|
||||
20250213,151200,812983900,5270,5270,5270,5270,121
|
||||
20250213,151100,812346230,5270,5270,5270,5270,11
|
||||
20250213,151000,812288260,5270,5260,5270,5260,1020
|
||||
20250213,150900,806916860,5290,5290,5290,5290,2
|
||||
20250213,150800,806906280,5260,5260,5290,5260,370
|
||||
20250213,150700,804960050,5260,5260,5260,5260,1800
|
||||
20250213,150600,795492050,5290,5260,5290,5260,20
|
||||
20250213,150500,795386700,5260,5270,5290,5260,740
|
||||
20250213,150400,791486400,5270,5270,5270,5270,0
|
||||
20250213,150300,791486400,5270,5270,5270,5270,0
|
||||
20250213,150200,791486400,5270,5270,5270,5270,0
|
||||
20250213,150100,791486400,5270,5270,5270,5270,187
|
||||
20250213,150000,790500910,5270,5270,5270,5270,0
|
||||
20250213,145900,790500910,5270,5270,5270,5270,0
|
||||
20250213,145800,790500910,5270,5270,5270,5270,1235
|
||||
20250213,145700,783992460,5280,5280,5280,5280,0
|
||||
20250213,145600,783992460,5280,5280,5280,5280,2
|
||||
20250213,145500,783981900,5280,5280,5280,5280,0
|
||||
20250213,145400,783981900,5280,5280,5280,5280,200
|
||||
20250213,145300,782925900,5280,5280,5280,5280,5
|
||||
20250213,145200,782899500,5280,5280,5280,5280,0
|
||||
20250213,145100,782899500,5280,5280,5280,5280,0
|
||||
20250213,145000,782899500,5280,5280,5280,5280,10
|
||||
20250213,144900,782846700,5270,5270,5270,5270,0
|
||||
20250213,144800,782846700,5270,5270,5270,5270,2
|
||||
20250213,144700,782836160,5270,5270,5270,5270,40
|
||||
20250213,144600,782625360,5270,5270,5270,5270,9
|
||||
20250213,144500,782577930,5270,5270,5270,5270,0
|
||||
20250213,144400,782577930,5270,5270,5280,5270,1001
|
||||
20250213,144300,777296940,5280,5280,5280,5280,50
|
||||
20250213,144200,777032940,5270,5270,5270,5270,55
|
||||
20250213,144100,776743090,5280,5280,5280,5280,251
|
||||
20250213,144000,775417810,5280,5280,5280,5280,1
|
||||
20250213,143900,775412530,5280,5290,5290,5280,22
|
||||
20250213,143800,775296170,5290,5290,5290,5290,200
|
||||
20250213,143700,774238170,5290,5280,5290,5280,549
|
||||
20250213,143600,771336950,5270,5270,5270,5270,2
|
||||
20250213,143500,771326410,5270,5270,5270,5270,0
|
||||
20250213,143400,771326410,5270,5270,5270,5270,0
|
||||
20250213,143300,771326410,5270,5270,5270,5270,0
|
||||
20250213,143200,771326410,5270,5270,5270,5270,0
|
||||
20250213,143100,771326410,5270,5270,5270,5270,1
|
||||
20250213,143000,771321140,5270,5270,5270,5270,300
|
||||
20250213,142900,769740140,5270,5270,5270,5270,0
|
||||
20250213,142800,769740140,5270,5270,5270,5270,0
|
||||
20250213,142700,769740140,5270,5280,5280,5270,952
|
||||
20250213,142600,764717690,5290,5290,5290,5290,0
|
||||
20250213,142500,764717690,5290,5290,5290,5290,100
|
||||
20250213,142400,764188690,5290,5320,5320,5290,1406
|
||||
20250213,142300,756735650,5320,5280,5350,5270,3334
|
||||
20250213,142200,739010020,5280,5280,5280,5280,32
|
||||
20250213,142100,738841060,5280,5280,5280,5280,68
|
||||
20250213,142000,738482020,5290,5290,5290,5290,58
|
||||
20250213,141900,738175200,5290,5290,5290,5290,15
|
||||
20250213,141800,738095850,5270,5270,5270,5270,0
|
||||
20250213,141700,738095850,5270,5270,5270,5270,200
|
||||
20250213,141600,737041850,5270,5270,5270,5270,2
|
||||
20250213,141500,737031310,5270,5270,5270,5270,0
|
||||
20250213,141400,737031310,5270,5270,5270,5270,12
|
||||
20250213,141300,736968070,5270,5270,5270,5270,0
|
||||
20250213,141200,736968070,5270,5270,5270,5270,0
|
||||
20250213,141100,736968070,5270,5270,5270,5270,1
|
||||
20250213,141000,736962800,5270,5270,5270,5270,0
|
||||
20250213,140900,736962800,5270,5270,5270,5270,0
|
||||
20250213,140800,736962800,5270,5270,5270,5270,99
|
||||
20250213,140700,736441070,5280,5280,5280,5280,202
|
||||
20250213,140600,735374510,5290,5290,5290,5290,0
|
||||
20250213,140500,735374510,5290,5290,5290,5290,171
|
||||
20250213,140400,734469920,5300,5300,5300,5300,37
|
||||
20250213,140300,734273820,5300,5290,5300,5290,242
|
||||
20250213,140200,732992420,5290,5300,5300,5290,55
|
||||
20250213,140100,732701420,5290,5290,5290,5290,63
|
||||
20250213,140000,732368150,5290,5290,5290,5290,790
|
||||
20250213,135900,728189050,5280,5280,5280,5280,78
|
||||
20250213,135800,727777210,5280,5280,5280,5280,520
|
||||
20250213,135700,725031610,5280,5270,5280,5270,225
|
||||
20250213,135600,723845660,5270,5270,5270,5270,334
|
||||
20250213,135500,722085480,5270,5270,5270,5270,0
|
||||
20250213,135400,722085480,5270,5270,5270,5270,182
|
||||
20250213,135300,721126340,5280,5280,5280,5280,1
|
||||
20250213,135200,721121060,5280,5280,5280,5280,0
|
||||
20250213,135100,721121060,5280,5280,5280,5280,0
|
||||
20250213,135000,721121060,5280,5280,5280,5280,5
|
||||
20250213,134900,721094660,5240,5240,5240,5240,590
|
||||
20250213,134800,718003060,5240,5240,5240,5240,18
|
||||
20250213,134700,717908740,5240,5240,5240,5240,1
|
||||
20250213,134600,717903500,5270,5270,5270,5270,11
|
||||
20250213,134500,717845530,5270,5270,5270,5270,30
|
||||
20250213,134400,717687430,5270,5270,5270,5270,1
|
||||
20250213,134300,717682160,5280,5280,5280,5280,236
|
||||
20250213,134200,716436080,5280,5280,5280,5280,0
|
||||
20250213,134100,716436080,5280,5260,5280,5260,11
|
||||
20250213,134000,716378200,5260,5250,5260,5250,1298
|
||||
20250213,133900,709558670,5240,5240,5240,5240,0
|
||||
20250213,133800,709558670,5240,5240,5240,5240,1201
|
||||
20250213,133700,703265430,5240,5240,5240,5240,140
|
||||
20250213,133600,702531830,5240,5240,5240,5240,50
|
||||
20250213,133500,702269830,5240,5240,5240,5240,103
|
||||
20250213,133400,701730110,5240,5240,5240,5240,22
|
||||
20250213,133300,701614830,5240,5240,5240,5240,0
|
||||
20250213,133200,701614830,5240,5240,5240,5240,223
|
||||
20250213,133100,700446310,5240,5240,5240,5240,0
|
||||
20250213,133000,700446310,5240,5240,5240,5240,100
|
||||
20250213,132900,699922310,5240,5240,5240,5240,100
|
||||
20250213,132800,699398310,5240,5240,5240,5240,62
|
||||
20250213,132700,699073430,5240,5240,5240,5240,0
|
||||
20250213,132600,699073430,5240,5240,5240,5240,111
|
||||
20250213,132500,698491790,5240,5240,5240,5240,0
|
||||
20250213,132400,698491790,5240,5240,5240,5240,0
|
||||
20250213,132300,698491790,5240,5240,5240,5240,18
|
||||
20250213,132200,698397470,5240,5240,5240,5240,100
|
||||
20250213,132100,697873470,5240,5250,5250,5240,637
|
||||
20250213,132000,694530870,5250,5250,5250,5250,0
|
||||
20250213,131900,694530870,5250,5250,5250,5250,0
|
||||
20250213,131800,694530870,5250,5250,5250,5250,0
|
||||
20250213,131700,694530870,5250,5250,5250,5250,4
|
||||
20250213,131600,694509870,5240,5250,5250,5240,22
|
||||
20250213,131500,694394530,5250,5250,5250,5250,0
|
||||
20250213,131400,694394530,5250,5260,5260,5250,508
|
||||
20250213,131300,691727030,5270,5270,5270,5270,0
|
||||
20250213,131200,691727030,5270,5270,5270,5270,42
|
||||
20250213,131100,691505690,5250,5250,5250,5250,0
|
||||
20250213,131000,691505690,5250,5260,5260,5250,191
|
||||
20250213,130900,690501880,5260,5270,5270,5260,431
|
||||
20250213,130800,688234760,5280,5280,5280,5280,1
|
||||
20250213,130700,688229480,5280,5280,5280,5280,1
|
||||
20250213,130600,688224200,5280,5280,5280,5280,0
|
||||
20250213,130500,688224200,5280,5280,5280,5280,0
|
||||
20250213,130400,688224200,5280,5280,5280,5280,0
|
||||
20250213,130300,688224200,5280,5290,5290,5280,627
|
||||
20250213,130200,684910760,5290,5290,5290,5290,203
|
||||
20250213,130100,683836890,5280,5280,5280,5280,200
|
||||
20250213,130000,682780890,5290,5290,5290,5290,17
|
||||
20250213,125900,682690960,5290,5290,5290,5290,16
|
||||
20250213,125800,682606320,5290,5290,5290,5290,64
|
||||
20250213,125700,682267760,5290,5290,5300,5290,1079
|
||||
20250213,125600,676559700,5290,5290,5290,5290,17
|
||||
20250213,125500,676469770,5290,5290,5290,5290,32
|
||||
20250213,125400,676300490,5290,5290,5290,5290,40
|
||||
20250213,125300,676088890,5290,5280,5290,5280,1057
|
||||
20250213,125200,670503920,5280,5280,5280,5280,16
|
||||
20250213,125100,670419440,5280,5290,5290,5260,84
|
||||
20250213,125000,669975950,5270,5290,5290,5270,26
|
||||
20250213,124900,669838610,5280,5290,5290,5280,215
|
||||
20250213,124800,668703260,5290,5290,5290,5290,16
|
||||
20250213,124700,668618620,5290,5270,5290,5270,1201
|
||||
20250213,124600,662277200,5280,5280,5280,5270,232
|
||||
20250213,124500,661054250,5280,5280,5280,5280,17
|
||||
20250213,124400,660964490,5280,5280,5280,5280,30
|
||||
20250213,124300,660806090,5280,5280,5280,5280,16
|
||||
20250213,124200,660721610,5280,5270,5280,5270,17
|
||||
20250213,124100,660631870,5270,5270,5270,5270,15
|
||||
20250213,124000,660552820,5270,5270,5270,5270,17
|
||||
20250213,123900,660463230,5270,5270,5270,5270,16
|
||||
20250213,123800,660378910,5270,5270,5270,5270,15
|
||||
20250213,123700,660299860,5270,5280,5280,5270,31
|
||||
20250213,123600,660136330,5250,5280,5280,5250,315
|
||||
20250213,123500,658479130,5270,5280,5280,5270,59
|
||||
20250213,123400,658168010,5280,5280,5280,5280,17
|
||||
20250213,123300,658078250,5280,5280,5280,5280,51
|
||||
20250213,123200,657808970,5280,5280,5280,5280,15
|
||||
20250213,123100,657729770,5280,5280,5280,5280,16
|
||||
20250213,123000,657645290,5280,5270,5280,5270,20
|
||||
20250213,122900,657539740,5280,5280,5280,5280,16
|
||||
20250213,122800,657455260,5280,5270,5280,5270,63
|
||||
20250213,122700,657122900,5270,5270,5270,5270,15
|
||||
20250213,122600,657043850,5270,5270,5270,5270,216
|
||||
20250213,122500,655905530,5270,5270,5270,5270,15
|
||||
20250213,122400,655826480,5270,5270,5270,5270,35
|
||||
20250213,122300,655642030,5280,5280,5280,5280,16
|
||||
20250213,122200,655557550,5280,5260,5280,5260,649
|
||||
20250213,122100,652141100,5260,5260,5260,5260,16
|
||||
20250213,122000,652056940,5260,5260,5260,5260,15
|
||||
20250213,121900,651978040,5260,5240,5260,5230,785
|
||||
20250213,121800,647870950,5260,5260,5260,5260,16
|
||||
20250213,121700,647786790,5260,5250,5260,5250,50
|
||||
20250213,121600,647524140,5260,5260,5260,5260,27
|
||||
20250213,121500,647382120,5260,5280,5280,5260,31
|
||||
20250213,121400,647218740,5280,5280,5280,5280,16
|
||||
20250213,121300,647134260,5260,5260,5260,5260,300
|
||||
20250213,121200,645556260,5280,5280,5280,5280,16
|
||||
20250213,121100,645471780,5260,5260,5260,5260,288
|
||||
20250213,121000,643956900,5260,5260,5260,5260,15
|
||||
20250213,120900,643878000,5260,5260,5260,5260,17
|
||||
20250213,120800,643788580,5260,5260,5260,5260,15
|
||||
20250213,120700,643709680,5260,5260,5260,5260,18
|
||||
20250213,120600,643615000,5260,5260,5260,5260,71
|
||||
20250213,120500,643241540,5260,5260,5260,5260,19
|
||||
20250213,120400,643141600,5260,5260,5260,5260,12
|
||||
20250213,120300,643078480,5260,5260,5260,5260,17
|
||||
20250213,120200,642989060,5260,5270,5270,5260,31
|
||||
20250213,120100,642825850,5240,5280,5280,5240,66
|
||||
20250213,120000,642479350,5280,5250,5280,5240,1865
|
||||
20250213,115900,632705810,5260,5260,5260,5260,664
|
||||
20250213,115800,629213170,5280,5280,5280,5280,17
|
||||
20250213,115700,629123410,5280,5280,5280,5280,31
|
||||
20250213,115600,628959730,5280,5280,5280,5280,769
|
||||
20250213,115500,624899410,5280,5280,5280,5280,16
|
||||
20250213,115400,624814930,5280,5280,5280,5280,15
|
||||
20250213,115300,624735730,5280,5280,5280,5280,32
|
||||
20250213,115200,624566770,5270,5280,5280,5270,18
|
||||
20250213,115100,624471750,5270,5270,5280,5270,19
|
||||
20250213,115000,624371470,5280,5280,5280,5280,16
|
||||
20250213,114900,624286990,5280,5270,5280,5270,17
|
||||
20250213,114800,624197240,5270,5280,5280,5260,217
|
||||
20250213,114700,623055340,5280,5280,5280,5280,16
|
||||
20250213,114600,622970860,5260,5280,5280,5260,33
|
||||
20250213,114500,622796980,5280,5270,5280,5270,19
|
||||
20250213,114400,622696690,5290,5290,5290,5270,311
|
||||
20250213,114300,621057100,5290,5290,5290,5290,16
|
||||
20250213,114200,620972460,5290,5280,5290,5280,2528
|
||||
20250213,114100,607624470,5280,5280,5280,5280,16
|
||||
20250213,114000,607539990,5280,5290,5290,5260,1094
|
||||
20250213,113900,601780960,5300,5300,5300,5300,15
|
||||
20250213,113800,601701460,5300,5290,5300,5290,388
|
||||
20250213,113700,599645390,5290,5290,5290,5290,16
|
||||
20250213,113600,599560750,5290,5290,5290,5290,431
|
||||
20250213,113500,597280760,5280,5280,5290,5280,69
|
||||
20250213,113400,596916280,5290,5290,5290,5290,15
|
||||
20250213,113300,596836930,5290,5290,5290,5290,16
|
||||
20250213,113200,596752290,5290,5290,5290,5280,101
|
||||
20250213,113100,596218500,5280,5290,5290,5280,300
|
||||
20250213,113000,594633500,5290,5280,5290,5280,344
|
||||
20250213,112900,592817170,5280,5280,5280,5280,135
|
||||
20250213,112800,592104370,5270,5280,5280,5270,25
|
||||
20250213,112700,591972470,5260,5280,5280,5260,26
|
||||
20250213,112600,591835320,5280,5260,5280,5260,936
|
||||
20250213,112500,586898530,5280,5280,5280,5260,107
|
||||
20250213,112400,586334870,5280,5270,5280,5270,633
|
||||
20250213,112300,582997630,5270,5280,5280,5270,518
|
||||
20250213,112200,580267610,5280,5280,5280,5280,16
|
||||
20250213,112100,580183130,5270,5280,5280,5270,45
|
||||
20250213,112000,579945680,5280,5280,5280,5270,81
|
||||
20250213,111900,579518040,5280,5270,5280,5270,17
|
||||
20250213,111800,579428300,5280,5280,5280,5280,16
|
||||
20250213,111700,579343820,5280,5270,5280,5270,130
|
||||
20250213,111600,578658570,5280,5280,5280,5280,41
|
||||
20250213,111500,578442090,5280,5280,5280,5280,226
|
||||
20250213,111400,577248810,5280,5270,5280,5270,41
|
||||
20250213,111300,577032730,5280,5280,5280,5280,16
|
||||
20250213,111200,576948250,5280,5280,5280,5260,232
|
||||
20250213,111100,575727310,5280,5280,5280,5270,981
|
||||
20250213,111000,570557270,5280,5270,5290,5270,99
|
||||
20250213,110900,570035190,5290,5290,5290,5290,16
|
||||
20250213,110800,569950550,5290,5280,5290,5280,1400
|
||||
20250213,110700,562558400,5270,5270,5270,5270,235
|
||||
20250213,110600,561319950,5270,5260,5270,5260,152
|
||||
20250213,110500,560520260,5260,5260,5260,5260,65
|
||||
20250213,110400,560178360,5260,5260,5260,5260,31
|
||||
20250213,110300,560015300,5260,5260,5260,5260,16
|
||||
20250213,110200,559931140,5260,5260,5260,5260,15
|
||||
20250213,110100,559852240,5260,5260,5260,5260,116
|
||||
20250213,110000,559242080,5260,5260,5260,5230,156
|
||||
20250213,105900,558422180,5260,5260,5260,5260,16
|
||||
20250213,105800,558338020,5260,5230,5260,5230,19
|
||||
20250213,105700,558238200,5260,5260,5260,5260,121
|
||||
20250213,105600,557601740,5260,5260,5260,5260,31
|
||||
20250213,105500,557438680,5260,5260,5260,5260,115
|
||||
20250213,105400,556833780,5260,5240,5260,5240,1866
|
||||
20250213,105300,547055620,5260,5260,5260,5260,15
|
||||
20250213,105200,546976720,5260,5260,5260,5260,32
|
||||
20250213,105100,546808400,5230,5250,5260,5230,554
|
||||
20250213,105000,543899910,5260,5250,5260,5250,413
|
||||
20250213,104900,541731510,5250,5250,5250,5250,16
|
||||
20250213,104800,541647510,5250,5250,5250,5240,43
|
||||
20250213,104700,541421870,5250,5250,5250,5250,15
|
||||
20250213,104600,541343120,5250,5250,5250,5250,16
|
||||
20250213,104500,541259120,5250,5250,5260,5250,555
|
||||
20250213,104400,538345210,5250,5250,5250,5250,127
|
||||
20250213,104300,537678460,5250,5250,5260,5250,16
|
||||
20250213,104200,537594450,5250,5250,5250,5240,236
|
||||
20250213,104100,536355460,5260,5260,5260,5260,17
|
||||
20250213,104000,536266040,5260,5240,5260,5240,698
|
||||
20250213,103900,532603860,5240,5240,5240,5220,352
|
||||
20250213,103800,530765850,5230,5240,5240,5230,54
|
||||
20250213,103700,530483280,5240,5240,5240,5230,163
|
||||
20250213,103600,529629560,5240,5240,5240,5240,331
|
||||
20250213,103500,527895120,5240,5240,5240,5240,17
|
||||
20250213,103400,527806040,5240,5240,5240,5240,46
|
||||
20250213,103300,527565000,5240,5240,5240,5240,15
|
||||
20250213,103200,527486400,5240,5240,5240,5240,132
|
||||
20250213,103100,526794720,5230,5230,5230,5230,15
|
||||
20250213,103000,526716270,5240,5240,5240,5240,16
|
||||
20250213,102900,526632430,5240,5230,5240,5230,710
|
||||
20250213,102800,522918980,5240,5240,5240,5230,47
|
||||
20250213,102700,522672850,5240,5230,5240,5230,191
|
||||
20250213,102600,521673760,5230,5230,5230,5230,15
|
||||
20250213,102500,521595310,5230,5230,5230,5230,16
|
||||
20250213,102400,521511630,5230,5220,5230,5210,633
|
||||
20250213,102300,518207830,5220,5230,5240,5220,688
|
||||
20250213,102200,514615780,5240,5240,5240,5240,34
|
||||
20250213,102100,514437620,5240,5250,5250,5240,116
|
||||
20250213,102000,513829270,5240,5240,5240,5240,31
|
||||
20250213,101900,513666830,5250,5230,5250,5230,1010
|
||||
20250213,101800,508374490,5230,5230,5230,5230,20
|
||||
20250213,101700,508269890,5230,5230,5230,5230,1
|
||||
20250213,101600,508264660,5220,5230,5230,5220,76
|
||||
20250213,101500,507867920,5220,5240,5240,5220,52
|
||||
20250213,101400,507596450,5230,5230,5240,5230,1000
|
||||
20250213,101300,502366440,5230,5220,5230,5220,75
|
||||
20250213,101200,501974930,5220,5210,5220,5210,285
|
||||
20250213,101100,500489640,5210,5210,5210,5210,0
|
||||
20250213,101000,500489640,5210,5210,5210,5200,632
|
||||
20250213,100900,497200630,5220,5220,5220,5220,1
|
||||
20250213,100800,497195410,5200,5220,5220,5200,11
|
||||
20250213,100700,497138190,5210,5200,5210,5200,482
|
||||
20250213,100600,494630910,5200,5210,5210,5200,114
|
||||
20250213,100500,494038080,5210,5210,5210,5210,0
|
||||
20250213,100400,494038080,5210,5200,5210,5200,169
|
||||
20250213,100300,493159260,5200,5200,5200,5200,1020
|
||||
20250213,100200,487855260,5200,5200,5200,5200,778
|
||||
20250213,100100,483809660,5190,5190,5190,5190,126
|
||||
20250213,100000,483155720,5190,5190,5190,5190,25
|
||||
20250213,095900,483025970,5200,5200,5200,5200,0
|
||||
20250213,095800,483025970,5200,5200,5200,5200,325
|
||||
20250213,095700,481335970,5200,5190,5200,5190,545
|
||||
20250213,095600,478503970,5190,5190,5190,5190,172
|
||||
20250213,095500,477611290,5190,5190,5190,5190,35
|
||||
20250213,095400,477429640,5190,5190,5190,5190,21
|
||||
20250213,095300,477320650,5180,5170,5180,5170,719
|
||||
20250213,095200,473598230,5170,5170,5170,5170,150
|
||||
20250213,095100,472822730,5170,5180,5180,5170,220
|
||||
20250213,095000,471685120,5180,5180,5180,5180,480
|
||||
20250213,094900,469198720,5180,5180,5180,5180,0
|
||||
20250213,094800,469198720,5180,5180,5180,5180,1
|
||||
20250213,094700,469193540,5180,5160,5180,5160,190
|
||||
20250213,094600,468211820,5180,5180,5180,5180,0
|
||||
20250213,094500,468211820,5180,5180,5180,5180,0
|
||||
20250213,094400,468211820,5180,5150,5180,5150,17
|
||||
20250213,094300,468123810,5150,5180,5180,5150,8
|
||||
20250213,094200,468082460,5190,5190,5190,5190,33
|
||||
20250213,094100,467911190,5190,5170,5190,5170,401
|
||||
20250213,094000,465836000,5150,5150,5150,5150,230
|
||||
20250213,093900,464651500,5170,5160,5170,5160,8655
|
||||
20250213,093800,419910430,5160,5150,5160,5150,488
|
||||
20250213,093700,417392790,5150,5140,5170,5140,372
|
||||
20250213,093600,415478760,5180,5180,5180,5180,1
|
||||
20250213,093500,415473580,5140,5150,5170,5140,1486
|
||||
20250213,093400,407818920,5150,5160,5160,5150,620
|
||||
20250213,093300,404623400,5150,5180,5180,5150,122
|
||||
20250213,093200,403992080,5170,5170,5170,5170,20
|
||||
20250213,093100,403888680,5180,5170,5180,5170,337
|
||||
20250213,093000,402143520,5180,5190,5190,5140,3876
|
||||
20250213,092900,382184370,5190,5170,5190,5130,1293
|
||||
20250213,092800,375513360,5200,5200,5200,5200,0
|
||||
20250213,092700,375513360,5200,5170,5200,5170,719
|
||||
20250213,092600,371795580,5170,5200,5210,5170,582
|
||||
20250213,092500,368780620,5220,5190,5230,5190,1739
|
||||
20250213,092400,359739660,5230,5200,5230,5190,2481
|
||||
20250213,092300,346834390,5200,5170,5200,5170,862
|
||||
20250213,092200,342373480,5150,5150,5150,5080,12889
|
||||
20250213,092100,276430100,5150,5160,5160,5140,2005
|
||||
20250213,092000,266115610,5160,5170,5190,5160,890
|
||||
20250213,091900,261515100,5200,5180,5200,5170,58
|
||||
20250213,091800,261215060,5160,5140,5180,5140,487
|
||||
20250213,091700,258694140,5140,5170,5180,5140,216
|
||||
20250213,091600,257577080,5170,5170,5170,5140,183
|
||||
20250213,091500,256635800,5170,5130,5170,5130,2947
|
||||
20250213,091400,241475990,5140,5180,5180,5130,5383
|
||||
20250213,091300,213722290,5180,5190,5190,5180,413
|
||||
20250213,091200,211581480,5190,5220,5220,5190,8782
|
||||
20250213,091100,165865700,5220,5230,5250,5220,469
|
||||
20250213,091000,163408610,5250,5230,5250,5230,20
|
||||
20250213,090900,163303920,5220,5240,5250,5220,2064
|
||||
20250213,090800,152504440,5240,5240,5240,5240,50
|
||||
20250213,090700,152242440,5240,5250,5250,5240,324
|
||||
20250213,090600,150541460,5250,5270,5280,5250,182
|
||||
20250213,090500,149583980,5230,5240,5240,5230,561
|
||||
20250213,090400,146647720,5230,5270,5270,5230,1050
|
||||
20250213,090300,141141810,5270,5240,5280,5240,158
|
||||
20250213,090200,140308900,5240,5230,5240,5210,1206
|
||||
20250213,090100,134008420,5220,5230,5270,5220,754
|
||||
20250213,090000,130061660,5270,5200,5280,5160,24986
|
||||
|
Reference in New Issue
Block a user