Update 2025-02-14 2854 candle_min
This commit is contained in:
573
000540/min/candle-20250214.csv
Normal file
573
000540/min/candle-20250214.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183100,137018490,3235,3235,3235,3235,1124
|
||||
20250214,183000,137018490,3235,3235,3235,3235,0
|
||||
20250214,182900,137018490,3235,3235,3235,3235,0
|
||||
20250214,182800,137018490,3235,3235,3235,3235,0
|
||||
20250214,182700,137018490,3235,3235,3235,3235,0
|
||||
20250214,182600,137018490,3235,3235,3235,3235,0
|
||||
20250214,182500,137018490,3235,3235,3235,3235,0
|
||||
20250214,182400,137018490,3235,3235,3235,3235,0
|
||||
20250214,182300,137018490,3235,3235,3235,3235,0
|
||||
20250214,182200,137018490,3235,3235,3235,3235,0
|
||||
20250214,182100,137018490,3235,3235,3235,3235,0
|
||||
20250214,182000,137018490,3235,3235,3235,3235,0
|
||||
20250214,181900,137018490,3235,3235,3235,3235,0
|
||||
20250214,181800,137018490,3235,3235,3235,3235,0
|
||||
20250214,181700,137018490,3235,3235,3235,3235,0
|
||||
20250214,181600,137018490,3235,3235,3235,3235,0
|
||||
20250214,181500,137018490,3235,3235,3235,3235,0
|
||||
20250214,181400,137018490,3235,3235,3235,3235,0
|
||||
20250214,181300,137018490,3235,3235,3235,3235,0
|
||||
20250214,181200,137018490,3235,3235,3235,3235,0
|
||||
20250214,181100,137018490,3235,3235,3235,3235,0
|
||||
20250214,181000,137018490,3235,3235,3235,3235,0
|
||||
20250214,180900,137018490,3235,3235,3235,3235,0
|
||||
20250214,180800,137018490,3235,3235,3235,3235,0
|
||||
20250214,180700,137018490,3235,3235,3235,3235,0
|
||||
20250214,180600,137018490,3235,3235,3235,3235,0
|
||||
20250214,180500,137018490,3235,3235,3235,3235,0
|
||||
20250214,180400,137018490,3235,3235,3235,3235,0
|
||||
20250214,180300,137018490,3235,3235,3235,3235,0
|
||||
20250214,180200,137018490,3235,3235,3235,3235,0
|
||||
20250214,180100,137018490,3235,3235,3235,3235,1124
|
||||
20250214,180000,137018490,3235,3235,3235,3235,0
|
||||
20250214,175900,137018490,3235,3235,3235,3235,0
|
||||
20250214,175800,137018490,3235,3235,3235,3235,0
|
||||
20250214,175700,137018490,3235,3235,3235,3235,0
|
||||
20250214,175600,137018490,3235,3235,3235,3235,0
|
||||
20250214,175500,137018490,3235,3235,3235,3235,0
|
||||
20250214,175400,137018490,3235,3235,3235,3235,0
|
||||
20250214,175300,137018490,3235,3235,3235,3235,0
|
||||
20250214,175200,137018490,3235,3235,3235,3235,0
|
||||
20250214,175100,137018490,3235,3235,3235,3235,0
|
||||
20250214,175000,137018490,3235,3235,3235,3235,0
|
||||
20250214,174900,137018490,3235,3235,3235,3235,0
|
||||
20250214,174800,137018490,3235,3235,3235,3235,0
|
||||
20250214,174700,137018490,3235,3235,3235,3235,0
|
||||
20250214,174600,137018490,3235,3235,3235,3235,0
|
||||
20250214,174500,137018490,3235,3235,3235,3235,0
|
||||
20250214,174400,137018490,3235,3235,3235,3235,0
|
||||
20250214,174300,137018490,3235,3235,3235,3235,0
|
||||
20250214,174200,137018490,3235,3235,3235,3235,0
|
||||
20250214,174100,137018490,3235,3235,3235,3235,0
|
||||
20250214,174000,137018490,3235,3235,3235,3235,0
|
||||
20250214,173900,137018490,3235,3235,3235,3235,0
|
||||
20250214,173800,137018490,3235,3235,3235,3235,0
|
||||
20250214,173700,137018490,3235,3235,3235,3235,0
|
||||
20250214,173600,137018490,3235,3235,3235,3235,0
|
||||
20250214,173500,137018490,3235,3235,3235,3235,0
|
||||
20250214,173400,137018490,3235,3235,3235,3235,0
|
||||
20250214,173300,137018490,3235,3235,3235,3235,0
|
||||
20250214,173200,137018490,3235,3235,3235,3235,0
|
||||
20250214,173100,137018490,3235,3235,3235,3235,1124
|
||||
20250214,173000,137018490,3235,3235,3235,3235,0
|
||||
20250214,172900,137018490,3235,3235,3235,3235,0
|
||||
20250214,172800,137018490,3235,3235,3235,3235,0
|
||||
20250214,172700,137018490,3235,3235,3235,3235,0
|
||||
20250214,172600,137018490,3235,3235,3235,3235,0
|
||||
20250214,172500,137018490,3235,3235,3235,3235,0
|
||||
20250214,172400,137018490,3235,3235,3235,3235,0
|
||||
20250214,172300,137018490,3235,3235,3235,3235,0
|
||||
20250214,172200,137018490,3235,3235,3235,3235,0
|
||||
20250214,172100,137018490,3235,3235,3235,3235,0
|
||||
20250214,172000,137018490,3235,3235,3235,3235,0
|
||||
20250214,171900,137018490,3235,3235,3235,3235,0
|
||||
20250214,171800,137018490,3235,3235,3235,3235,0
|
||||
20250214,171700,137018490,3235,3235,3235,3235,0
|
||||
20250214,171600,137018490,3235,3235,3235,3235,0
|
||||
20250214,171500,137018490,3235,3235,3235,3235,0
|
||||
20250214,171400,137018490,3235,3235,3235,3235,0
|
||||
20250214,171300,137018490,3235,3235,3235,3235,0
|
||||
20250214,171200,137018490,3235,3235,3235,3235,0
|
||||
20250214,171100,137018490,3235,3235,3235,3235,0
|
||||
20250214,171000,137018490,3235,3235,3235,3235,0
|
||||
20250214,170900,137018490,3235,3235,3235,3235,0
|
||||
20250214,170800,137018490,3235,3235,3235,3235,0
|
||||
20250214,170700,137018490,3235,3235,3235,3235,0
|
||||
20250214,170600,137018490,3235,3235,3235,3235,0
|
||||
20250214,170500,137018490,3235,3235,3235,3235,0
|
||||
20250214,170400,137018490,3235,3235,3235,3235,0
|
||||
20250214,170300,137018490,3235,3235,3235,3235,0
|
||||
20250214,170200,137018490,3235,3235,3235,3235,0
|
||||
20250214,170100,137018490,3235,3235,3235,3235,1124
|
||||
20250214,170000,137018490,3235,3235,3235,3235,0
|
||||
20250214,165900,137018490,3235,3235,3235,3235,0
|
||||
20250214,165800,137018490,3235,3235,3235,3235,0
|
||||
20250214,165700,137018490,3235,3235,3235,3235,0
|
||||
20250214,165600,137018490,3235,3235,3235,3235,0
|
||||
20250214,165500,137018490,3235,3235,3235,3235,0
|
||||
20250214,165400,137018490,3235,3235,3235,3235,0
|
||||
20250214,165300,137018490,3235,3235,3235,3235,0
|
||||
20250214,165200,137018490,3235,3235,3235,3235,0
|
||||
20250214,165100,137018490,3235,3235,3235,3235,0
|
||||
20250214,165000,137018490,3235,3235,3235,3235,0
|
||||
20250214,164900,137018490,3235,3235,3235,3235,0
|
||||
20250214,164800,137018490,3235,3235,3235,3235,0
|
||||
20250214,164700,137018490,3235,3235,3235,3235,0
|
||||
20250214,164600,137018490,3235,3235,3235,3235,0
|
||||
20250214,164500,137018490,3235,3235,3235,3235,0
|
||||
20250214,164400,137018490,3235,3235,3235,3235,0
|
||||
20250214,164300,137018490,3235,3235,3235,3235,0
|
||||
20250214,164200,137018490,3235,3235,3235,3235,0
|
||||
20250214,164100,137018490,3235,3235,3235,3235,0
|
||||
20250214,164000,137018490,3235,3235,3235,3235,0
|
||||
20250214,163900,137018490,3235,3235,3235,3235,0
|
||||
20250214,163800,137018490,3235,3235,3235,3235,0
|
||||
20250214,163700,137018490,3235,3235,3235,3235,0
|
||||
20250214,163600,137018490,3235,3235,3235,3235,0
|
||||
20250214,163500,137018490,3235,3235,3235,3235,0
|
||||
20250214,163400,137018490,3235,3235,3235,3235,0
|
||||
20250214,163300,137018490,3235,3235,3235,3235,0
|
||||
20250214,163200,137018490,3235,3235,3235,3235,0
|
||||
20250214,163100,137018490,3235,3235,3235,3235,1124
|
||||
20250214,163000,137018490,3235,3235,3235,3235,0
|
||||
20250214,162900,137018490,3235,3235,3235,3235,0
|
||||
20250214,162800,137018490,3235,3235,3235,3235,0
|
||||
20250214,162700,137018490,3235,3235,3235,3235,0
|
||||
20250214,162600,137018490,3235,3235,3235,3235,0
|
||||
20250214,162500,137018490,3235,3235,3235,3235,0
|
||||
20250214,162400,137018490,3235,3235,3235,3235,0
|
||||
20250214,162300,137018490,3235,3235,3235,3235,0
|
||||
20250214,162200,137018490,3235,3235,3235,3235,0
|
||||
20250214,162100,137018490,3235,3235,3235,3235,0
|
||||
20250214,162000,137018490,3235,3235,3235,3235,0
|
||||
20250214,161900,137018490,3235,3235,3235,3235,0
|
||||
20250214,161800,137018490,3235,3235,3235,3235,0
|
||||
20250214,161700,137018490,3235,3235,3235,3235,0
|
||||
20250214,161600,137018490,3235,3235,3235,3235,0
|
||||
20250214,161500,137018490,3235,3235,3235,3235,0
|
||||
20250214,161400,137018490,3235,3235,3235,3235,0
|
||||
20250214,161300,137018490,3235,3235,3235,3235,0
|
||||
20250214,161200,137018490,3235,3235,3235,3235,0
|
||||
20250214,161100,137018490,3235,3235,3235,3235,0
|
||||
20250214,161000,137018490,3235,3235,3235,3235,0
|
||||
20250214,160900,137018490,3235,3235,3235,3235,0
|
||||
20250214,160800,137018490,3235,3235,3235,3235,0
|
||||
20250214,160700,137018490,3235,3235,3235,3235,0
|
||||
20250214,160600,137018490,3235,3235,3235,3235,0
|
||||
20250214,160500,137018490,3235,3235,3235,3235,0
|
||||
20250214,160400,137018490,3235,3235,3235,3235,0
|
||||
20250214,160300,137018490,3235,3235,3235,3235,0
|
||||
20250214,160200,137018490,3235,3235,3235,3235,0
|
||||
20250214,160100,137018490,3235,3235,3235,3235,1124
|
||||
20250214,160000,137018490,3235,3235,3235,3235,0
|
||||
20250214,155900,137018490,3235,3235,3235,3235,0
|
||||
20250214,155800,137018490,3235,3235,3235,3235,0
|
||||
20250214,155700,137018490,3235,3235,3235,3235,0
|
||||
20250214,155600,137018490,3235,3235,3235,3235,0
|
||||
20250214,155500,137018490,3235,3235,3235,3235,0
|
||||
20250214,155400,137018490,3235,3235,3235,3235,0
|
||||
20250214,155300,137018490,3235,3235,3235,3235,0
|
||||
20250214,155200,137018490,3235,3235,3235,3235,0
|
||||
20250214,155100,137018490,3235,3235,3235,3235,0
|
||||
20250214,155000,137018490,3235,3235,3235,3235,0
|
||||
20250214,154900,137018490,3235,3235,3235,3235,0
|
||||
20250214,154800,137018490,3235,3235,3235,3235,0
|
||||
20250214,154700,137018490,3235,3235,3235,3235,0
|
||||
20250214,154600,137018490,3235,3235,3235,3235,0
|
||||
20250214,154500,137018490,3235,3235,3235,3235,0
|
||||
20250214,154400,137018490,3235,3235,3235,3235,0
|
||||
20250214,154300,137018490,3235,3235,3235,3235,0
|
||||
20250214,154200,137018490,3235,3235,3235,3235,0
|
||||
20250214,154100,137018490,3235,3235,3235,3235,0
|
||||
20250214,154000,137018490,3235,3235,3235,3235,0
|
||||
20250214,153900,137018490,3235,3235,3235,3235,0
|
||||
20250214,153800,137018490,3235,3235,3235,3235,0
|
||||
20250214,153700,137018490,3235,3235,3235,3235,0
|
||||
20250214,153600,137018490,3235,3235,3235,3235,0
|
||||
20250214,153500,137018490,3235,3235,3235,3235,0
|
||||
20250214,153400,137018490,3235,3235,3235,3235,0
|
||||
20250214,153300,137018490,3235,3235,3235,3235,0
|
||||
20250214,153200,137018490,3235,3235,3235,3235,0
|
||||
20250214,153100,137018490,3235,3235,3235,3235,1124
|
||||
20250214,153000,137018490,3235,3235,3235,3235,1124
|
||||
20250214,152900,133382350,3235,3235,3235,3235,0
|
||||
20250214,152800,133382350,3235,3235,3235,3235,0
|
||||
20250214,152700,133382350,3235,3235,3235,3235,0
|
||||
20250214,152600,133382350,3235,3235,3235,3235,0
|
||||
20250214,152500,133382350,3235,3235,3235,3235,0
|
||||
20250214,152400,133382350,3235,3235,3235,3235,0
|
||||
20250214,152300,133382350,3235,3235,3235,3235,0
|
||||
20250214,152200,133382350,3235,3235,3235,3235,0
|
||||
20250214,152100,133382350,3235,3235,3235,3235,0
|
||||
20250214,152000,133382350,3235,3235,3235,3235,0
|
||||
20250214,151900,133382350,3235,3255,3255,3235,58
|
||||
20250214,151800,133193715,3255,3255,3255,3255,0
|
||||
20250214,151700,133193715,3255,3255,3255,3255,101
|
||||
20250214,151600,132864960,3255,3255,3255,3255,1
|
||||
20250214,151500,132861705,3235,3245,3245,3235,538
|
||||
20250214,151400,131119110,3245,3245,3245,3245,270
|
||||
20250214,151300,130242960,3245,3260,3260,3245,3
|
||||
20250214,151200,130233210,3260,3245,3260,3245,4
|
||||
20250214,151100,130220215,3250,3250,3250,3250,0
|
||||
20250214,151000,130220215,3250,3235,3250,3235,106
|
||||
20250214,150900,129877225,3235,3235,3250,3235,104
|
||||
20250214,150800,129540760,3250,3250,3250,3250,1
|
||||
20250214,150700,129537510,3235,3240,3240,3235,503
|
||||
20250214,150600,127910255,3235,3240,3240,3235,992
|
||||
20250214,150500,124699410,3240,3240,3240,3240,10
|
||||
20250214,150400,124667010,3240,3235,3240,3235,1915
|
||||
20250214,150300,118466970,3240,3240,3245,3240,2106
|
||||
20250214,150200,111643455,3240,3250,3250,3240,704
|
||||
20250214,150100,109361380,3255,3250,3255,3250,3
|
||||
20250214,150000,109351625,3250,3250,3250,3250,8
|
||||
20250214,145900,109325625,3250,3250,3250,3250,0
|
||||
20250214,145800,109325625,3250,3250,3250,3250,2
|
||||
20250214,145700,109319125,3250,3250,3250,3250,3
|
||||
20250214,145600,109309375,3250,3250,3250,3250,0
|
||||
20250214,145500,109309375,3250,3250,3250,3250,3
|
||||
20250214,145400,109299625,3250,3250,3250,3250,2
|
||||
20250214,145300,109293125,3250,3250,3250,3250,0
|
||||
20250214,145200,109293125,3250,3250,3250,3250,3
|
||||
20250214,145100,109283375,3250,3250,3250,3250,3
|
||||
20250214,145000,109273625,3250,3250,3250,3250,0
|
||||
20250214,144900,109273625,3250,3250,3250,3250,202
|
||||
20250214,144800,108617125,3250,3250,3250,3250,5
|
||||
20250214,144700,108600875,3255,3255,3255,3255,215
|
||||
20250214,144600,107901050,3250,3250,3250,3250,2
|
||||
20250214,144500,107894550,3255,3255,3255,3255,83
|
||||
20250214,144400,107624385,3260,3260,3260,3260,0
|
||||
20250214,144300,107624385,3260,3260,3260,3260,1
|
||||
20250214,144200,107621125,3255,3255,3255,3255,2
|
||||
20250214,144100,107614615,3255,3255,3255,3255,0
|
||||
20250214,144000,107614615,3255,3255,3255,3255,3
|
||||
20250214,143900,107604850,3255,3255,3255,3255,3
|
||||
20250214,143800,107595085,3255,3255,3255,3255,0
|
||||
20250214,143700,107595085,3255,3255,3255,3255,2
|
||||
20250214,143600,107588575,3255,3255,3255,3255,4
|
||||
20250214,143500,107575555,3255,3255,3255,3255,0
|
||||
20250214,143400,107575555,3255,3255,3255,3255,2
|
||||
20250214,143300,107569045,3255,3255,3255,3255,3
|
||||
20250214,143200,107559280,3255,3255,3255,3255,0
|
||||
20250214,143100,107559280,3255,3255,3255,3255,3
|
||||
20250214,143000,107549515,3255,3255,3255,3255,2
|
||||
20250214,142900,107543005,3255,3255,3255,3255,3
|
||||
20250214,142800,107533240,3260,3260,3260,3260,0
|
||||
20250214,142700,107533240,3260,3260,3260,3260,303
|
||||
20250214,142600,106545460,3260,3260,3260,3260,2
|
||||
20250214,142500,106538940,3260,3260,3260,3260,0
|
||||
20250214,142400,106538940,3260,3260,3260,3260,3
|
||||
20250214,142300,106529160,3260,3260,3260,3260,2
|
||||
20250214,142200,106522640,3260,3260,3260,3260,0
|
||||
20250214,142100,106522640,3260,3260,3260,3260,3
|
||||
20250214,142000,106512860,3260,3260,3260,3260,3
|
||||
20250214,141900,106503080,3260,3260,3260,3260,0
|
||||
20250214,141800,106503080,3260,3260,3260,3260,2
|
||||
20250214,141700,106496560,3260,3260,3260,3260,3
|
||||
20250214,141600,106486780,3275,3265,3275,3265,2
|
||||
20250214,141500,106480240,3260,3260,3260,3260,3
|
||||
20250214,141400,106470460,3265,3265,3265,3265,1
|
||||
20250214,141300,106467195,3265,3265,3265,3265,0
|
||||
20250214,141200,106467195,3265,3265,3265,3265,3
|
||||
20250214,141100,106457400,3265,3265,3265,3265,2
|
||||
20250214,141000,106450870,3265,3265,3265,3265,0
|
||||
20250214,140900,106450870,3265,3265,3265,3265,3
|
||||
20250214,140800,106441075,3265,3265,3265,3265,4
|
||||
20250214,140700,106428015,3265,3265,3265,3265,0
|
||||
20250214,140600,106428015,3265,3265,3265,3265,2
|
||||
20250214,140500,106421485,3265,3265,3265,3265,3
|
||||
20250214,140400,106411690,3265,3265,3265,3265,0
|
||||
20250214,140300,106411690,3265,3265,3265,3265,3
|
||||
20250214,140200,106401895,3265,3265,3265,3265,2
|
||||
20250214,140100,106395365,3265,3265,3265,3265,0
|
||||
20250214,140000,106395365,3265,3265,3265,3265,3
|
||||
20250214,135900,106385570,3265,3265,3265,3265,3
|
||||
20250214,135800,106375775,3265,3265,3265,3265,0
|
||||
20250214,135700,106375775,3265,3265,3265,3265,41
|
||||
20250214,135600,106241910,3265,3265,3265,3265,3
|
||||
20250214,135500,106232115,3265,3265,3265,3265,0
|
||||
20250214,135400,106232115,3265,3265,3265,3265,2
|
||||
20250214,135300,106225585,3270,3270,3270,3270,86
|
||||
20250214,135200,105944365,3270,3270,3270,3270,0
|
||||
20250214,135100,105944365,3270,3270,3270,3270,3
|
||||
20250214,135000,105934555,3270,3280,3280,3270,3
|
||||
20250214,134900,105924735,3270,3270,3270,3270,0
|
||||
20250214,134800,105924735,3270,3270,3270,3270,3
|
||||
20250214,134700,105914925,3270,3270,3270,3270,3
|
||||
20250214,134600,105905115,3280,3270,3280,3270,3
|
||||
20250214,134500,105895295,3270,3270,3270,3270,0
|
||||
20250214,134400,105895295,3270,3270,3270,3270,3
|
||||
20250214,134300,105885485,3280,3270,3280,3270,3
|
||||
20250214,134200,105875665,3270,3270,3270,3270,0
|
||||
20250214,134100,105875665,3270,3270,3270,3270,3
|
||||
20250214,134000,105865855,3270,3270,3270,3270,3
|
||||
20250214,133900,105856045,3270,3270,3270,3270,0
|
||||
20250214,133800,105856045,3270,3270,3270,3270,2
|
||||
20250214,133700,105849505,3270,3270,3270,3270,3
|
||||
20250214,133600,105839695,3270,3270,3270,3270,0
|
||||
20250214,133500,105839695,3270,3270,3270,3270,3
|
||||
20250214,133400,105829885,3270,3270,3270,3270,2
|
||||
20250214,133300,105823345,3270,3270,3270,3270,51
|
||||
20250214,133200,105656575,3270,3270,3270,3270,3
|
||||
20250214,133100,105646765,3270,3270,3270,3270,3
|
||||
20250214,133000,105636955,3270,3270,3270,3270,0
|
||||
20250214,132900,105636955,3270,3270,3270,3270,2
|
||||
20250214,132800,105630415,3270,3270,3270,3270,3
|
||||
20250214,132700,105620605,3270,3270,3270,3270,0
|
||||
20250214,132600,105620605,3270,3270,3270,3270,2
|
||||
20250214,132500,105614065,3270,3270,3270,3270,3
|
||||
20250214,132400,105604255,3270,3270,3270,3270,0
|
||||
20250214,132300,105604255,3270,3270,3270,3270,3
|
||||
20250214,132200,105594445,3270,3270,3270,3270,2
|
||||
20250214,132100,105587905,3270,3270,3270,3270,0
|
||||
20250214,132000,105587905,3270,3270,3270,3270,5
|
||||
20250214,131900,105571555,3270,3270,3270,3270,3
|
||||
20250214,131800,105561745,3270,3270,3270,3270,0
|
||||
20250214,131700,105561745,3270,3270,3270,3270,2
|
||||
20250214,131600,105555205,3275,3280,3280,3275,2
|
||||
20250214,131500,105548650,3270,3270,3270,3270,10
|
||||
20250214,131400,105515950,3270,3270,3270,3270,2
|
||||
20250214,131300,105509410,3270,3280,3280,3270,25
|
||||
20250214,131200,105427640,3270,3270,3270,3270,0
|
||||
20250214,131100,105427640,3270,3270,3270,3270,3
|
||||
20250214,131000,105417830,3270,3275,3275,3270,79
|
||||
20250214,130900,105159115,3275,3275,3275,3275,3
|
||||
20250214,130800,105149290,3275,3275,3275,3275,0
|
||||
20250214,130700,105149290,3275,3275,3275,3275,3
|
||||
20250214,130600,105139465,3270,3270,3270,3270,2
|
||||
20250214,130500,105132925,3265,3265,3265,3265,0
|
||||
20250214,130400,105132925,3265,3265,3265,3265,3
|
||||
20250214,130300,105123130,3265,3265,3265,3265,3
|
||||
20250214,130200,105113335,3265,3265,3265,3265,0
|
||||
20250214,130100,105113335,3265,3265,3265,3265,2
|
||||
20250214,130000,105106805,3265,3265,3265,3265,3
|
||||
20250214,125900,105097010,3265,3265,3265,3265,0
|
||||
20250214,125800,105097010,3265,3265,3265,3265,2
|
||||
20250214,125700,105090480,3265,3280,3280,3265,1203
|
||||
20250214,125600,101146785,3275,3275,3275,3275,239
|
||||
20250214,125500,100364060,3260,3260,3260,3260,3
|
||||
20250214,125400,100354280,3255,3255,3255,3255,2
|
||||
20250214,125300,100347770,3275,3265,3275,3265,3286
|
||||
20250214,125200,89606240,3265,3250,3265,3250,893
|
||||
20250214,125100,86690640,3245,3245,3245,3245,3
|
||||
20250214,125000,86680905,3245,3245,3245,3245,0
|
||||
20250214,124900,86680905,3245,3245,3245,3245,2
|
||||
20250214,124800,86674415,3245,3245,3245,3245,3
|
||||
20250214,124700,86664680,3245,3245,3245,3245,3
|
||||
20250214,124600,86654945,3245,3245,3245,3245,0
|
||||
20250214,124500,86654945,3245,3245,3245,3245,2
|
||||
20250214,124400,86648455,3240,3255,3255,3240,977
|
||||
20250214,124300,83474520,3255,3255,3255,3255,0
|
||||
20250214,124200,83474520,3255,3255,3255,3255,2
|
||||
20250214,124100,83468010,3255,3265,3265,3255,214
|
||||
20250214,124000,82771430,3255,3255,3255,3255,0
|
||||
20250214,123900,82771430,3255,3255,3255,3255,3
|
||||
20250214,123800,82761665,3260,3260,3260,3260,407
|
||||
20250214,123700,81434845,3260,3260,3260,3260,0
|
||||
20250214,123600,81434845,3260,3260,3260,3260,7
|
||||
20250214,123500,81412025,3260,3260,3260,3260,3
|
||||
20250214,123400,81402245,3270,3270,3270,3270,100
|
||||
20250214,123300,81075245,3270,3260,3270,3260,6
|
||||
20250214,123200,81055645,3270,3260,3270,3260,5
|
||||
20250214,123100,81039330,3260,3260,3260,3260,0
|
||||
20250214,123000,81039330,3260,3260,3260,3260,3
|
||||
20250214,122900,81029550,3265,3260,3265,3260,8
|
||||
20250214,122800,81003445,3260,3260,3260,3260,0
|
||||
20250214,122700,81003445,3260,3260,3260,3260,3
|
||||
20250214,122600,80993665,3260,3260,3260,3260,2
|
||||
20250214,122500,80987145,3260,3260,3260,3260,3
|
||||
20250214,122400,80977365,3260,3260,3260,3260,0
|
||||
20250214,122300,80977365,3260,3260,3260,3260,3
|
||||
20250214,122200,80967585,3260,3260,3260,3260,2
|
||||
20250214,122100,80961065,3260,3260,3260,3260,0
|
||||
20250214,122000,80961065,3260,3260,3260,3260,3
|
||||
20250214,121900,80951285,3260,3260,3260,3260,3
|
||||
20250214,121800,80941505,3260,3260,3260,3260,0
|
||||
20250214,121700,80941505,3260,3260,3260,3260,2
|
||||
20250214,121600,80934985,3260,3260,3260,3260,3
|
||||
20250214,121500,80925205,3260,3260,3260,3260,0
|
||||
20250214,121400,80925205,3260,3260,3260,3260,2
|
||||
20250214,121300,80918685,3260,3260,3260,3260,3
|
||||
20250214,121200,80908905,3260,3260,3260,3260,0
|
||||
20250214,121100,80908905,3260,3260,3260,3260,3
|
||||
20250214,121000,80899125,3260,3260,3260,3260,2
|
||||
20250214,120900,80892605,3260,3260,3260,3260,0
|
||||
20250214,120800,80892605,3260,3260,3260,3260,3
|
||||
20250214,120700,80882825,3260,3260,3260,3260,3
|
||||
20250214,120600,80873045,3260,3260,3260,3260,0
|
||||
20250214,120500,80873045,3260,3265,3265,3260,3
|
||||
20250214,120400,80863260,3260,3265,3265,3260,53
|
||||
20250214,120300,80690230,3265,3260,3265,3260,4
|
||||
20250214,120200,80677185,3255,3255,3255,3255,0
|
||||
20250214,120100,80677185,3255,3255,3255,3255,2
|
||||
20250214,120000,80670675,3255,3255,3255,3255,3
|
||||
20250214,115900,80660910,3265,3265,3265,3265,1
|
||||
20250214,115800,80657645,3255,3255,3255,3255,2
|
||||
20250214,115700,80651135,3255,3255,3255,3255,3
|
||||
20250214,115600,80641370,3255,3255,3255,3255,1
|
||||
20250214,115500,80638115,3255,3255,3255,3255,3
|
||||
20250214,115400,80628350,3255,3255,3255,3255,2
|
||||
20250214,115300,80621840,3255,3255,3255,3255,0
|
||||
20250214,115200,80621840,3255,3255,3255,3255,3
|
||||
20250214,115100,80612075,3260,3260,3260,3260,23
|
||||
20250214,115000,80537095,3260,3260,3260,3260,0
|
||||
20250214,114900,80537095,3260,3260,3260,3260,2
|
||||
20250214,114800,80530575,3260,3255,3260,3255,78
|
||||
20250214,114700,80276310,3255,3255,3255,3255,0
|
||||
20250214,114600,80276310,3255,3260,3260,3255,6
|
||||
20250214,114500,80256765,3255,3255,3255,3255,2
|
||||
20250214,114400,80250255,3260,3260,3260,3260,20
|
||||
20250214,114300,80185055,3255,3255,3255,3255,3
|
||||
20250214,114200,80175290,3255,3255,3255,3255,2
|
||||
20250214,114100,80168780,3255,3255,3255,3255,3
|
||||
20250214,114000,80159015,3255,3255,3255,3255,0
|
||||
20250214,113900,80159015,3255,3255,3255,3255,3
|
||||
20250214,113800,80149250,3255,3255,3255,3255,2
|
||||
20250214,113700,80142740,3255,3255,3255,3255,0
|
||||
20250214,113600,80142740,3255,3260,3260,3255,366
|
||||
20250214,113500,78949595,3255,3255,3255,3255,3
|
||||
20250214,113400,78939830,3255,3255,3255,3255,0
|
||||
20250214,113300,78939830,3255,3255,3255,3255,2
|
||||
20250214,113200,78933320,3255,3255,3255,3255,3
|
||||
20250214,113100,78923555,3255,3255,3255,3255,2
|
||||
20250214,113000,78917045,3255,3255,3255,3255,1
|
||||
20250214,112900,78913790,3250,3250,3250,3250,2
|
||||
20250214,112800,78907290,3250,3250,3250,3250,0
|
||||
20250214,112700,78907290,3250,3250,3250,3250,3
|
||||
20250214,112600,78897540,3250,3250,3250,3250,2
|
||||
20250214,112500,78891040,3250,3250,3250,3250,0
|
||||
20250214,112400,78891040,3250,3250,3250,3250,3
|
||||
20250214,112300,78881290,3250,3250,3250,3250,3
|
||||
20250214,112200,78871540,3250,3250,3250,3250,0
|
||||
20250214,112100,78871540,3250,3250,3250,3250,2
|
||||
20250214,112000,78865040,3250,3250,3250,3250,3
|
||||
20250214,111900,78855290,3250,3250,3250,3250,3
|
||||
20250214,111800,78845540,3250,3250,3250,3250,0
|
||||
20250214,111700,78845540,3250,3250,3250,3250,2
|
||||
20250214,111600,78839040,3250,3250,3250,3250,58
|
||||
20250214,111500,78650540,3250,3250,3250,3250,0
|
||||
20250214,111400,78650540,3250,3255,3255,3250,53
|
||||
20250214,111300,78478040,3255,3250,3255,3250,4
|
||||
20250214,111200,78465030,3260,3260,3260,3260,1
|
||||
20250214,111100,78461770,3250,3250,3250,3250,3
|
||||
20250214,111000,78452020,3255,3255,3255,3250,5
|
||||
20250214,110900,78435755,3255,3255,3255,3255,1
|
||||
20250214,110800,78432500,3245,3250,3250,3245,131
|
||||
20250214,110700,78006765,3245,3245,3245,3245,3
|
||||
20250214,110600,77997030,3250,3250,3250,3250,1
|
||||
20250214,110500,77993780,3240,3240,3240,3240,2
|
||||
20250214,110400,77987300,3240,3240,3240,3240,994
|
||||
20250214,110300,74766740,3240,3240,3240,3240,0
|
||||
20250214,110200,74766740,3240,3240,3240,3240,3
|
||||
20250214,110100,74757020,3240,3240,3240,3240,2
|
||||
20250214,110000,74750540,3240,3240,3240,3240,0
|
||||
20250214,105900,74750540,3240,3240,3240,3240,3
|
||||
20250214,105800,74740820,3240,3240,3240,3240,3
|
||||
20250214,105700,74731100,3245,3240,3245,3240,102
|
||||
20250214,105600,74400120,3245,3245,3245,3245,0
|
||||
20250214,105500,74400120,3245,3250,3250,3245,477
|
||||
20250214,105400,72849885,3240,3240,3240,3240,2
|
||||
20250214,105300,72843405,3245,3245,3245,3245,93
|
||||
20250214,105200,72541620,3240,3240,3240,3240,3
|
||||
20250214,105100,72531900,3240,3240,3240,3240,3
|
||||
20250214,105000,72522180,3245,3245,3245,3245,0
|
||||
20250214,104900,72522180,3245,3245,3245,3245,2
|
||||
20250214,104800,72515690,3240,3240,3240,3240,3
|
||||
20250214,104700,72505970,3240,3240,3240,3240,0
|
||||
20250214,104600,72505970,3240,3240,3240,3240,3
|
||||
20250214,104500,72496250,3240,3240,3240,3240,2
|
||||
20250214,104400,72489770,3240,3240,3240,3240,0
|
||||
20250214,104300,72489770,3240,3240,3240,3240,3
|
||||
20250214,104200,72480050,3240,3240,3240,3240,3
|
||||
20250214,104100,72470330,3240,3240,3240,3240,0
|
||||
20250214,104000,72470330,3240,3240,3240,3240,2
|
||||
20250214,103900,72463850,3240,3240,3240,3240,3
|
||||
20250214,103800,72454130,3250,3250,3250,3250,10
|
||||
20250214,103700,72421630,3240,3240,3240,3240,2
|
||||
20250214,103600,72415150,3240,3240,3240,3240,3
|
||||
20250214,103500,72405430,3240,3240,3240,3240,3
|
||||
20250214,103400,72395710,3240,3240,3240,3240,0
|
||||
20250214,103300,72395710,3240,3240,3240,3240,2
|
||||
20250214,103200,72389230,3245,3250,3250,3245,275
|
||||
20250214,103100,71496820,3245,3245,3245,3245,0
|
||||
20250214,103000,71496820,3245,3245,3245,3245,3
|
||||
20250214,102900,71487085,3245,3245,3245,3245,31
|
||||
20250214,102800,71386490,3245,3245,3245,3245,0
|
||||
20250214,102700,71386490,3245,3245,3245,3245,3
|
||||
20250214,102600,71376755,3245,3245,3245,3245,3
|
||||
20250214,102500,71367020,3245,3245,3245,3245,3
|
||||
20250214,102400,71357285,3245,3245,3245,3245,2
|
||||
20250214,102300,71350795,3245,3245,3245,3245,3
|
||||
20250214,102200,71341060,3250,3250,3250,3250,1
|
||||
20250214,102100,71337810,3245,3245,3245,3245,2
|
||||
20250214,102000,71331320,3250,3250,3250,3250,500
|
||||
20250214,101900,69706320,3250,3250,3250,3250,2
|
||||
20250214,101800,69699820,3250,3250,3250,3250,10
|
||||
20250214,101700,69667320,3250,3250,3250,3250,0
|
||||
20250214,101600,69667320,3250,3250,3250,3250,0
|
||||
20250214,101500,69667320,3250,3245,3250,3245,1038
|
||||
20250214,101400,66293985,3245,3245,3245,3245,0
|
||||
20250214,101300,66293985,3245,3245,3245,3245,20
|
||||
20250214,101200,66229085,3260,3260,3260,3260,0
|
||||
20250214,101100,66229085,3260,3260,3260,3260,105
|
||||
20250214,101000,65886785,3260,3260,3260,3260,0
|
||||
20250214,100900,65886785,3260,3255,3260,3255,11
|
||||
20250214,100800,65850950,3260,3260,3260,3260,0
|
||||
20250214,100700,65850950,3260,3260,3260,3260,200
|
||||
20250214,100600,65198950,3260,3260,3260,3260,0
|
||||
20250214,100500,65198950,3260,3260,3260,3260,1
|
||||
20250214,100400,65195690,3240,3245,3245,3240,200
|
||||
20250214,100300,64547685,3240,3240,3240,3240,0
|
||||
20250214,100200,64547685,3240,3240,3240,3240,0
|
||||
20250214,100100,64547685,3240,3240,3240,3240,0
|
||||
20250214,100000,64547685,3240,3240,3240,3240,0
|
||||
20250214,095900,64547685,3240,3240,3240,3240,0
|
||||
20250214,095800,64547685,3240,3240,3240,3240,0
|
||||
20250214,095700,64547685,3240,3240,3240,3240,0
|
||||
20250214,095600,64547685,3240,3240,3240,3240,0
|
||||
20250214,095500,64547685,3240,3240,3240,3240,0
|
||||
20250214,095400,64547685,3240,3260,3260,3240,354
|
||||
20250214,095300,63397645,3240,3240,3240,3240,0
|
||||
20250214,095200,63397645,3240,3245,3245,3240,485
|
||||
20250214,095100,61826240,3255,3255,3255,3255,563
|
||||
20250214,095000,59993675,3250,3260,3260,3225,3600
|
||||
20250214,094900,48339045,3255,3255,3255,3255,0
|
||||
20250214,094800,48339045,3255,3255,3255,3255,0
|
||||
20250214,094700,48339045,3255,3255,3255,3255,0
|
||||
20250214,094600,48339045,3255,3255,3255,3255,0
|
||||
20250214,094500,48339045,3255,3260,3260,3250,1144
|
||||
20250214,094400,44619310,3260,3260,3260,3260,0
|
||||
20250214,094300,44619310,3260,3260,3260,3260,0
|
||||
20250214,094200,44619310,3260,3260,3260,3260,0
|
||||
20250214,094100,44619310,3260,3260,3260,3260,0
|
||||
20250214,094000,44619310,3260,3260,3260,3260,18
|
||||
20250214,093900,44560630,3265,3265,3265,3265,0
|
||||
20250214,093800,44560630,3265,3265,3265,3265,18
|
||||
20250214,093700,44501860,3285,3285,3285,3285,0
|
||||
20250214,093600,44501860,3285,3285,3285,3285,0
|
||||
20250214,093500,44501860,3285,3285,3285,3285,0
|
||||
20250214,093400,44501860,3285,3270,3285,3270,7
|
||||
20250214,093300,44478925,3265,3265,3265,3265,0
|
||||
20250214,093200,44478925,3265,3265,3265,3265,0
|
||||
20250214,093100,44478925,3265,3265,3265,3265,884
|
||||
20250214,093000,41592665,3265,3270,3270,3265,499
|
||||
20250214,092900,39963240,3270,3270,3270,3270,0
|
||||
20250214,092800,39963240,3270,3270,3270,3270,0
|
||||
20250214,092700,39963240,3270,3270,3270,3270,106
|
||||
20250214,092600,39616620,3290,3290,3290,3290,0
|
||||
20250214,092500,39616620,3290,3290,3290,3290,0
|
||||
20250214,092400,39616620,3290,3290,3290,3290,1
|
||||
20250214,092300,39613330,3295,3295,3295,3295,0
|
||||
20250214,092200,39613330,3295,3295,3295,3295,0
|
||||
20250214,092100,39613330,3295,3295,3295,3295,0
|
||||
20250214,092000,39613330,3295,3280,3295,3280,300
|
||||
20250214,091900,38629190,3280,3285,3285,3280,10
|
||||
20250214,091800,38596370,3285,3285,3285,3285,280
|
||||
20250214,091700,37676570,3285,3285,3285,3285,0
|
||||
20250214,091600,37676570,3285,3285,3285,3285,0
|
||||
20250214,091500,37676570,3285,3285,3285,3285,0
|
||||
20250214,091400,37676570,3285,3285,3285,3285,126
|
||||
20250214,091300,37262660,3295,3295,3295,3295,670
|
||||
20250214,091200,35055010,3295,3270,3295,3270,9692
|
||||
20250214,091100,3240475,3280,3275,3280,3275,37
|
||||
20250214,091000,3119125,3280,3280,3280,3280,1
|
||||
20250214,090900,3115845,3265,3265,3265,3265,0
|
||||
20250214,090800,3115845,3265,3265,3265,3265,0
|
||||
20250214,090700,3115845,3265,3265,3265,3265,200
|
||||
20250214,090600,2462845,3285,3285,3285,3285,0
|
||||
20250214,090500,2462845,3285,3285,3285,3285,0
|
||||
20250214,090400,2462845,3285,3285,3285,3285,0
|
||||
20250214,090300,2462845,3285,3285,3285,3285,26
|
||||
20250214,090200,2377435,3290,3290,3290,3290,0
|
||||
20250214,090100,2377435,3290,3290,3290,3290,318
|
||||
20250214,090000,1331215,3290,3250,3290,3250,406
|
||||
|
Reference in New Issue
Block a user