Update 2025-02-14 2854 candle_min
This commit is contained in:
577
001740/min/candle-20250214.csv
Normal file
577
001740/min/candle-20250214.csv
Normal file
@@ -0,0 +1,577 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183500,2199182920,4435,4435,4435,4435,10617
|
||||
20250214,183400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,183300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,183200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,183100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,183000,2199182920,4435,4435,4435,4435,0
|
||||
20250214,182900,2199182920,4435,4435,4435,4435,0
|
||||
20250214,182800,2199182920,4435,4435,4435,4435,0
|
||||
20250214,182700,2199182920,4435,4435,4435,4435,0
|
||||
20250214,182600,2199182920,4435,4435,4435,4435,0
|
||||
20250214,182500,2199182920,4435,4435,4435,4435,0
|
||||
20250214,182400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,182300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,182200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,182100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,182000,2199182920,4435,4435,4435,4435,0
|
||||
20250214,181900,2199182920,4435,4435,4435,4435,0
|
||||
20250214,181800,2199182920,4435,4435,4435,4435,0
|
||||
20250214,181700,2199182920,4435,4435,4435,4435,0
|
||||
20250214,181600,2199182920,4435,4435,4435,4435,0
|
||||
20250214,181500,2199182920,4435,4435,4435,4435,0
|
||||
20250214,181400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,181300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,181200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,181100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,181000,2199182920,4435,4435,4435,4435,0
|
||||
20250214,180900,2199182920,4435,4435,4435,4435,0
|
||||
20250214,180800,2199182920,4435,4435,4435,4435,0
|
||||
20250214,180700,2199182920,4435,4435,4435,4435,0
|
||||
20250214,180600,2199182920,4435,4435,4435,4435,0
|
||||
20250214,180500,2199182920,4435,4435,4435,4435,10617
|
||||
20250214,180400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,180300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,180200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,180100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,180000,2199182920,4435,4435,4435,4435,0
|
||||
20250214,175900,2199182920,4435,4435,4435,4435,0
|
||||
20250214,175800,2199182920,4435,4435,4435,4435,0
|
||||
20250214,175700,2199182920,4435,4435,4435,4435,0
|
||||
20250214,175600,2199182920,4435,4435,4435,4435,0
|
||||
20250214,175500,2199182920,4435,4435,4435,4435,0
|
||||
20250214,175400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,175300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,175200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,175100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,175000,2199182920,4435,4435,4435,4435,0
|
||||
20250214,174900,2199182920,4435,4435,4435,4435,0
|
||||
20250214,174800,2199182920,4435,4435,4435,4435,0
|
||||
20250214,174700,2199182920,4435,4435,4435,4435,0
|
||||
20250214,174600,2199182920,4435,4435,4435,4435,0
|
||||
20250214,174500,2199182920,4435,4435,4435,4435,0
|
||||
20250214,174400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,174300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,174200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,174100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,174000,2199182920,4435,4435,4435,4435,0
|
||||
20250214,173900,2199182920,4435,4435,4435,4435,0
|
||||
20250214,173800,2199182920,4435,4435,4435,4435,0
|
||||
20250214,173700,2199182920,4435,4435,4435,4435,0
|
||||
20250214,173600,2199182920,4435,4435,4435,4435,0
|
||||
20250214,173500,2199182920,4435,4435,4435,4435,10617
|
||||
20250214,173400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,173300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,173200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,173100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,173000,2199182920,4435,4435,4435,4435,0
|
||||
20250214,172900,2199182920,4435,4435,4435,4435,0
|
||||
20250214,172800,2199182920,4435,4435,4435,4435,0
|
||||
20250214,172700,2199182920,4435,4435,4435,4435,0
|
||||
20250214,172600,2199182920,4435,4435,4435,4435,0
|
||||
20250214,172500,2199182920,4435,4435,4435,4435,0
|
||||
20250214,172400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,172300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,172200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,172100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,172000,2199182920,4435,4435,4435,4435,0
|
||||
20250214,171900,2199182920,4435,4435,4435,4435,0
|
||||
20250214,171800,2199182920,4435,4435,4435,4435,0
|
||||
20250214,171700,2199182920,4435,4435,4435,4435,0
|
||||
20250214,171600,2199182920,4435,4435,4435,4435,0
|
||||
20250214,171500,2199182920,4435,4435,4435,4435,0
|
||||
20250214,171400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,171300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,171200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,171100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,171000,2199182920,4435,4435,4435,4435,0
|
||||
20250214,170900,2199182920,4435,4435,4435,4435,0
|
||||
20250214,170800,2199182920,4435,4435,4435,4435,0
|
||||
20250214,170700,2199182920,4435,4435,4435,4435,0
|
||||
20250214,170600,2199182920,4435,4435,4435,4435,0
|
||||
20250214,170500,2199182920,4435,4435,4435,4435,10617
|
||||
20250214,170400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,170300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,170200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,170100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,170000,2199182920,4435,4435,4435,4435,0
|
||||
20250214,165900,2199182920,4435,4435,4435,4435,0
|
||||
20250214,165800,2199182920,4435,4435,4435,4435,0
|
||||
20250214,165700,2199182920,4435,4435,4435,4435,0
|
||||
20250214,165600,2199182920,4435,4435,4435,4435,0
|
||||
20250214,165500,2199182920,4435,4435,4435,4435,0
|
||||
20250214,165400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,165300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,165200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,165100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,165000,2199182920,4435,4435,4435,4435,0
|
||||
20250214,164900,2199182920,4435,4435,4435,4435,0
|
||||
20250214,164800,2199182920,4435,4435,4435,4435,0
|
||||
20250214,164700,2199182920,4435,4435,4435,4435,0
|
||||
20250214,164600,2199182920,4435,4435,4435,4435,0
|
||||
20250214,164500,2199182920,4435,4435,4435,4435,0
|
||||
20250214,164400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,164300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,164200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,164100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,164000,2199182920,4435,4435,4435,4435,0
|
||||
20250214,163900,2199182920,4435,4435,4435,4435,0
|
||||
20250214,163800,2199182920,4435,4435,4435,4435,0
|
||||
20250214,163700,2199182920,4435,4435,4435,4435,0
|
||||
20250214,163600,2199182920,4435,4435,4435,4435,0
|
||||
20250214,163500,2199182920,4435,4435,4435,4435,10617
|
||||
20250214,163400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,163300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,163200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,163100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,163000,2199182920,4435,4435,4435,4435,0
|
||||
20250214,162900,2199182920,4435,4435,4435,4435,0
|
||||
20250214,162800,2199182920,4435,4435,4435,4435,0
|
||||
20250214,162700,2199182920,4435,4435,4435,4435,0
|
||||
20250214,162600,2199182920,4435,4435,4435,4435,0
|
||||
20250214,162500,2199182920,4435,4435,4435,4435,0
|
||||
20250214,162400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,162300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,162200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,162100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,162000,2199182920,4435,4435,4435,4435,0
|
||||
20250214,161900,2199182920,4435,4435,4435,4435,0
|
||||
20250214,161800,2199182920,4435,4435,4435,4435,0
|
||||
20250214,161700,2199182920,4435,4435,4435,4435,0
|
||||
20250214,161600,2199182920,4435,4435,4435,4435,0
|
||||
20250214,161500,2199182920,4435,4435,4435,4435,0
|
||||
20250214,161400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,161300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,161200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,161100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,161000,2199182920,4435,4435,4435,4435,0
|
||||
20250214,160900,2199182920,4435,4435,4435,4435,0
|
||||
20250214,160800,2199182920,4435,4435,4435,4435,0
|
||||
20250214,160700,2199182920,4435,4435,4435,4435,0
|
||||
20250214,160600,2199182920,4435,4435,4435,4435,0
|
||||
20250214,160500,2199182920,4435,4435,4435,4435,10617
|
||||
20250214,160400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,160300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,160200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,160100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,160000,2199182920,4435,4435,4435,4435,0
|
||||
20250214,155900,2199182920,4435,4435,4435,4435,0
|
||||
20250214,155800,2199182920,4435,4435,4435,4435,0
|
||||
20250214,155700,2199182920,4435,4435,4435,4435,0
|
||||
20250214,155600,2199182920,4435,4435,4435,4435,0
|
||||
20250214,155500,2199182920,4435,4435,4435,4435,0
|
||||
20250214,155400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,155300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,155200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,155100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,155000,2199182920,4435,4435,4435,4435,0
|
||||
20250214,154900,2199182920,4435,4435,4435,4435,0
|
||||
20250214,154800,2199182920,4435,4435,4435,4435,0
|
||||
20250214,154700,2199182920,4435,4435,4435,4435,0
|
||||
20250214,154600,2199182920,4435,4435,4435,4435,0
|
||||
20250214,154500,2199182920,4435,4435,4435,4435,0
|
||||
20250214,154400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,154300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,154200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,154100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,154000,2199182920,4435,4435,4435,4435,0
|
||||
20250214,153900,2199182920,4435,4435,4435,4435,0
|
||||
20250214,153800,2199182920,4435,4435,4435,4435,0
|
||||
20250214,153700,2199182920,4435,4435,4435,4435,0
|
||||
20250214,153600,2199182920,4435,4435,4435,4435,0
|
||||
20250214,153500,2199182920,4435,4435,4435,4435,10617
|
||||
20250214,153400,2199182920,4435,4435,4435,4435,0
|
||||
20250214,153300,2199182920,4435,4435,4435,4435,0
|
||||
20250214,153200,2199182920,4435,4435,4435,4435,0
|
||||
20250214,153100,2199182920,4435,4435,4435,4435,0
|
||||
20250214,153000,2199182920,4435,4435,4435,4435,10617
|
||||
20250214,152900,2152096525,4425,4425,4425,4425,0
|
||||
20250214,152800,2152096525,4425,4425,4425,4425,0
|
||||
20250214,152700,2152096525,4425,4425,4425,4425,0
|
||||
20250214,152600,2152096525,4425,4425,4425,4425,0
|
||||
20250214,152500,2152096525,4425,4425,4425,4425,0
|
||||
20250214,152400,2152096525,4425,4425,4425,4425,0
|
||||
20250214,152300,2152096525,4425,4425,4425,4425,0
|
||||
20250214,152200,2152096525,4425,4425,4425,4425,0
|
||||
20250214,152100,2152096525,4425,4425,4425,4425,0
|
||||
20250214,152000,2152096525,4425,4425,4425,4425,0
|
||||
20250214,151900,2152096525,4425,4425,4425,4420,728
|
||||
20250214,151800,2148875365,4425,4420,4425,4420,671
|
||||
20250214,151700,2145907485,4425,4415,4425,4415,445
|
||||
20250214,151600,2143939050,4420,4415,4425,4415,1698
|
||||
20250214,151500,2136437630,4415,4425,4430,4415,7130
|
||||
20250214,151400,2104903635,4425,4430,4430,4425,1141
|
||||
20250214,151300,2099852280,4430,4430,4430,4425,91
|
||||
20250214,151200,2099449445,4430,4430,4430,4425,704
|
||||
20250214,151100,2096330870,4430,4425,4430,4425,229
|
||||
20250214,151000,2095316700,4425,4430,4430,4425,78
|
||||
20250214,150900,2094971250,4430,4425,4435,4425,814
|
||||
20250214,150800,2091362455,4425,4425,4425,4425,300
|
||||
20250214,150700,2090034955,4430,4435,4435,4430,265
|
||||
20250214,150600,2088860915,4435,4425,4435,4425,160
|
||||
20250214,150500,2088151960,4435,4425,4435,4425,428
|
||||
20250214,150400,2086254680,4425,4425,4425,4425,5
|
||||
20250214,150300,2086232555,4430,4425,4430,4425,118
|
||||
20250214,150200,2085710155,4430,4425,4430,4425,279
|
||||
20250214,150100,2084474925,4425,4430,4430,4425,1026
|
||||
20250214,150000,2079932310,4430,4430,4435,4430,3041
|
||||
20250214,145900,2066460675,4430,4430,4430,4430,28
|
||||
20250214,145800,2066336635,4435,4435,4440,4430,1556
|
||||
20250214,145700,2059441825,4435,4440,4440,4430,3872
|
||||
20250214,145600,2042269040,4440,4435,4440,4435,1349
|
||||
20250214,145500,2036279705,4440,4435,4440,4435,261
|
||||
20250214,145400,2035120905,4435,4440,4440,4435,2778
|
||||
20250214,145300,2022787085,4440,4445,4450,4440,360
|
||||
20250214,145200,2021186550,4450,4450,4450,4440,163
|
||||
20250214,145100,2020461580,4450,4445,4450,4440,2863
|
||||
20250214,145000,2007728540,4445,4450,4450,4445,331
|
||||
20250214,144900,2006256995,4450,4445,4450,4440,16843
|
||||
20250214,144800,1931360915,4445,4445,4445,4440,1157
|
||||
20250214,144700,1926218710,4445,4440,4445,4440,1813
|
||||
20250214,144600,1918168950,4440,4435,4440,4435,564
|
||||
20250214,144500,1915664850,4440,4430,4440,4430,2574
|
||||
20250214,144400,1904243580,4435,4435,4440,4430,1083
|
||||
20250214,144300,1899439930,4435,4435,4435,4430,1027
|
||||
20250214,144200,1894885195,4435,4430,4435,4430,4144
|
||||
20250214,144100,1876506685,4430,4435,4435,4430,1230
|
||||
20250214,144000,1871052430,4435,4430,4435,4430,2205
|
||||
20250214,143900,1861278490,4430,4425,4435,4425,6439
|
||||
20250214,143800,1832754200,4425,4420,4425,4420,1210
|
||||
20250214,143700,1827400000,4420,4425,4425,4420,381
|
||||
20250214,143600,1825715620,4425,4425,4425,4420,1966
|
||||
20250214,143500,1817016100,4420,4420,4420,4420,8
|
||||
20250214,143400,1816980740,4420,4425,4425,4420,206
|
||||
20250214,143300,1816069710,4425,4425,4430,4420,262
|
||||
20250214,143200,1814909230,4425,4420,4425,4420,289
|
||||
20250214,143100,1813630985,4420,4425,4430,4420,1071
|
||||
20250214,143000,1808891550,4425,4425,4425,4420,203
|
||||
20250214,142900,1807993280,4425,4420,4425,4420,26
|
||||
20250214,142800,1807878270,4425,4425,4425,4425,118
|
||||
20250214,142700,1807356120,4425,4425,4425,4420,73
|
||||
20250214,142600,1807033105,4425,4425,4425,4420,127
|
||||
20250214,142500,1806471675,4425,4420,4425,4420,3123
|
||||
20250214,142400,1792659525,4420,4415,4420,4415,574
|
||||
20250214,142300,1790124265,4415,4415,4420,4415,1634
|
||||
20250214,142200,1782903750,4420,4430,4430,4420,4964
|
||||
20250214,142100,1760962500,4425,4420,4430,4420,899
|
||||
20250214,142000,1756985330,4420,4430,4430,4420,6969
|
||||
20250214,141900,1726168875,4430,4430,4430,4430,12
|
||||
20250214,141800,1726115715,4420,4425,4430,4420,2522
|
||||
20250214,141700,1714956980,4425,4425,4425,4420,392
|
||||
20250214,141600,1713222385,4425,4420,4425,4420,3308
|
||||
20250214,141500,1698584635,4420,4420,4420,4420,2
|
||||
20250214,141400,1698575795,4420,4425,4425,4420,403
|
||||
20250214,141300,1696792550,4425,4425,4425,4420,172
|
||||
20250214,141200,1696032275,4425,4425,4425,4420,19
|
||||
20250214,141100,1695948205,4425,4420,4425,4420,42
|
||||
20250214,141000,1695762385,4425,4425,4425,4425,661
|
||||
20250214,140900,1692837460,4425,4420,4425,4420,16
|
||||
20250214,140800,1692766675,4425,4425,4425,4415,294
|
||||
20250214,140700,1691467120,4420,4420,4420,4420,2
|
||||
20250214,140600,1691458280,4420,4420,4420,4420,4
|
||||
20250214,140500,1691440600,4425,4415,4425,4415,439
|
||||
20250214,140400,1689498525,4415,4415,4415,4415,0
|
||||
20250214,140300,1689498525,4415,4420,4420,4415,365
|
||||
20250214,140200,1687885235,4420,4420,4425,4415,1209
|
||||
20250214,140100,1682541030,4415,4415,4415,4415,22
|
||||
20250214,140000,1682443900,4415,4415,4415,4415,107
|
||||
20250214,135900,1681971495,4415,4425,4425,4415,544
|
||||
20250214,135800,1679564305,4415,4425,4425,4415,2242
|
||||
20250214,135700,1669659205,4420,4425,4425,4420,114
|
||||
20250214,135600,1669154765,4425,4425,4425,4420,922
|
||||
20250214,135500,1665075645,4425,4420,4425,4415,1144
|
||||
20250214,135400,1660019235,4420,4420,4420,4410,824
|
||||
20250214,135300,1656377165,4420,4420,4420,4410,1339
|
||||
20250214,135200,1650464925,4420,4420,4420,4420,1004
|
||||
20250214,135100,1646027245,4420,4425,4425,4420,51
|
||||
20250214,135000,1645801575,4425,4425,4425,4415,314
|
||||
20250214,134900,1644412940,4425,4425,4425,4415,645
|
||||
20250214,134800,1641560335,4415,4415,4420,4415,3586
|
||||
20250214,134700,1625715270,4415,4415,4415,4415,23
|
||||
20250214,134600,1625613725,4415,4415,4420,4415,378
|
||||
20250214,134500,1623942980,4420,4415,4420,4415,56
|
||||
20250214,134400,1623695575,4415,4415,4420,4415,1484
|
||||
20250214,134300,1617143635,4415,4415,4415,4415,32
|
||||
20250214,134200,1617002355,4420,4420,4420,4415,799
|
||||
20250214,134100,1613470780,4420,4425,4425,4420,611
|
||||
20250214,134000,1610769820,4425,4420,4425,4420,2120
|
||||
20250214,133900,1601388855,4425,4415,4425,4410,11449
|
||||
20250214,133800,1550790420,4410,4415,4415,4410,121
|
||||
20250214,133700,1550256220,4415,4410,4415,4410,99
|
||||
20250214,133600,1549819290,4415,4415,4415,4410,1280
|
||||
20250214,133500,1544170590,4415,4415,4415,4410,20
|
||||
20250214,133400,1544082300,4415,4410,4415,4410,385
|
||||
20250214,133300,1542382530,4415,4415,4415,4415,18
|
||||
20250214,133200,1542303060,4415,4415,4415,4410,800
|
||||
20250214,133100,1538771570,4415,4415,4415,4410,420
|
||||
20250214,133000,1536917285,4415,4410,4415,4410,2077
|
||||
20250214,132900,1527755750,4410,4410,4410,4405,20
|
||||
20250214,132800,1527667560,4410,4410,4410,4405,1259
|
||||
20250214,132700,1522115380,4410,4410,4410,4410,446
|
||||
20250214,132600,1520148520,4410,4410,4410,4405,120
|
||||
20250214,132500,1519619325,4405,4405,4410,4405,54
|
||||
20250214,132400,1519381415,4410,4405,4410,4405,722
|
||||
20250214,132300,1516198700,4405,4405,4405,4405,2
|
||||
20250214,132200,1516189890,4405,4405,4405,4405,1
|
||||
20250214,132100,1516185485,4405,4405,4410,4405,560
|
||||
20250214,132000,1513716395,4405,4405,4405,4405,623
|
||||
20250214,131900,1510972080,4410,4405,4410,4405,59
|
||||
20250214,131800,1510711895,4410,4405,4410,4400,517
|
||||
20250214,131700,1508433590,4400,4405,4405,4400,11
|
||||
20250214,131600,1508385145,4405,4405,4405,4400,407
|
||||
20250214,131500,1506594320,4405,4405,4405,4405,7
|
||||
20250214,131400,1506563485,4400,4400,4405,4400,1172
|
||||
20250214,131300,1501401360,4400,4400,4400,4400,528
|
||||
20250214,131200,1499078160,4400,4400,4400,4400,629
|
||||
20250214,131100,1496310560,4400,4405,4405,4400,1343
|
||||
20250214,131000,1490401015,4405,4400,4405,4400,43
|
||||
20250214,130900,1490211755,4405,4400,4405,4400,22
|
||||
20250214,130800,1490114850,4405,4405,4405,4400,124
|
||||
20250214,130700,1489568790,4405,4405,4405,4400,240
|
||||
20250214,130600,1488511595,4405,4400,4405,4400,52
|
||||
20250214,130500,1488282550,4405,4400,4405,4400,2
|
||||
20250214,130400,1488273745,4400,4400,4400,4400,1
|
||||
20250214,130300,1488269345,4400,4400,4400,4400,2
|
||||
20250214,130200,1488260545,4400,4400,4400,4400,146
|
||||
20250214,130100,1487618145,4405,4400,4405,4400,54
|
||||
20250214,130000,1487380280,4400,4400,4400,4400,220
|
||||
20250214,125900,1486412280,4400,4400,4400,4400,662
|
||||
20250214,125800,1483499480,4400,4400,4405,4400,631
|
||||
20250214,125700,1480721475,4395,4400,4400,4395,135
|
||||
20250214,125600,1480127490,4395,4395,4400,4395,766
|
||||
20250214,125500,1476759225,4395,4400,4400,4395,4
|
||||
20250214,125400,1476741635,4400,4400,4400,4395,307
|
||||
20250214,125300,1475390840,4395,4395,4395,4395,1789
|
||||
20250214,125200,1467528185,4395,4405,4405,4395,4700
|
||||
20250214,125100,1446848180,4400,4400,4405,4400,17
|
||||
20250214,125000,1446773375,4400,4400,4400,4400,315
|
||||
20250214,124900,1445387375,4400,4400,4400,4400,1
|
||||
20250214,124800,1445382975,4400,4400,4400,4400,195
|
||||
20250214,124700,1444524975,4410,4400,4410,4400,2
|
||||
20250214,124600,1444516165,4410,4405,4410,4400,6693
|
||||
20250214,124500,1415038645,4405,4410,4410,4405,1356
|
||||
20250214,124400,1409064805,4410,4405,4410,4405,211
|
||||
20250214,124300,1408134310,4405,4405,4405,4405,22
|
||||
20250214,124200,1408037400,4405,4410,4410,4405,14
|
||||
20250214,124100,1407975670,4405,4410,4415,4405,2679
|
||||
20250214,124000,1396169345,4410,4405,4410,4405,46
|
||||
20250214,123900,1395966660,4410,4410,4415,4405,730
|
||||
20250214,123800,1392747100,4410,4410,4415,4405,2063
|
||||
20250214,123700,1383649575,4410,4410,4410,4410,272
|
||||
20250214,123600,1382450055,4410,4410,4410,4405,1402
|
||||
20250214,123500,1376270280,4415,4410,4415,4410,2584
|
||||
20250214,123400,1364869515,4415,4415,4415,4410,2557
|
||||
20250214,123300,1353584740,4410,4410,4415,4410,167
|
||||
20250214,123200,1352847770,4410,4410,4415,4410,58
|
||||
20250214,123100,1352591985,4410,4410,4415,4410,2306
|
||||
20250214,123000,1342422510,4410,4410,4410,4410,162
|
||||
20250214,122900,1341708090,4415,4415,4415,4410,1184
|
||||
20250214,122800,1336480765,4415,4415,4415,4410,207
|
||||
20250214,122700,1335566930,4410,4410,4410,4410,99
|
||||
20250214,122600,1335130340,4410,4410,4415,4410,1778
|
||||
20250214,122500,1327288600,4410,4405,4410,4405,447
|
||||
20250214,122400,1325317335,4415,4415,4415,4410,437
|
||||
20250214,122300,1323388035,4415,4415,4415,4405,204
|
||||
20250214,122200,1322488400,4415,4405,4415,4405,102
|
||||
20250214,122100,1322039080,4415,4410,4415,4410,11
|
||||
20250214,122000,1321990565,4415,4405,4415,4405,1028
|
||||
20250214,121900,1317462210,4415,4410,4415,4405,1982
|
||||
20250214,121800,1308721205,4410,4410,4415,4410,2667
|
||||
20250214,121700,1296959335,4410,4410,4410,4410,88
|
||||
20250214,121600,1296571255,4410,4415,4415,4410,331
|
||||
20250214,121500,1295111400,4415,4415,4415,4410,1178
|
||||
20250214,121400,1289911725,4410,4410,4410,4410,581
|
||||
20250214,121300,1287349515,4410,4410,4415,4410,322
|
||||
20250214,121200,1285929480,4410,4415,4415,4410,1054
|
||||
20250214,121100,1281279950,4410,4415,4415,4405,98
|
||||
20250214,121000,1280847765,4415,4405,4415,4405,4
|
||||
20250214,120900,1280830125,4410,4405,4410,4405,1713
|
||||
20250214,120800,1273275800,4415,4410,4415,4405,937
|
||||
20250214,120700,1269142500,4410,4410,4415,4410,181
|
||||
20250214,120600,1268344280,4410,4410,4410,4410,1
|
||||
20250214,120500,1268339870,4405,4405,4410,4405,340
|
||||
20250214,120400,1266840650,4405,4405,4410,4405,1744
|
||||
20250214,120300,1259154115,4410,4400,4410,4400,83
|
||||
20250214,120200,1258788105,4410,4400,4410,4400,11248
|
||||
20250214,120100,1209221300,4405,4405,4405,4400,32
|
||||
20250214,120000,1209080365,4400,4400,4400,4395,3474
|
||||
20250214,115900,1193794775,4400,4400,4400,4400,665
|
||||
20250214,115800,1190868775,4400,4395,4400,4395,216
|
||||
20250214,115700,1189919405,4395,4390,4395,4390,444
|
||||
20250214,115600,1187968030,4400,4395,4400,4395,2714
|
||||
20250214,115500,1176028500,4395,4390,4395,4390,130
|
||||
20250214,115400,1175457190,4395,4395,4400,4395,4911
|
||||
20250214,115300,1153873030,4395,4395,4395,4395,1
|
||||
20250214,115200,1153868635,4390,4395,4395,4390,342
|
||||
20250214,115100,1152366155,4395,4395,4395,4390,161
|
||||
20250214,115000,1151659305,4395,4395,4395,4390,112
|
||||
20250214,114900,1151167565,4395,4390,4395,4390,193
|
||||
20250214,114800,1150319865,4390,4395,4395,4390,80
|
||||
20250214,114700,1149968295,4395,4395,4395,4390,1277
|
||||
20250214,114600,1144356475,4395,4395,4395,4390,1439
|
||||
20250214,114500,1138034425,4395,4395,4395,4390,26
|
||||
20250214,114400,1137920225,4395,4395,4395,4390,168
|
||||
20250214,114300,1137182365,4395,4390,4395,4390,124
|
||||
20250214,114200,1136637395,4390,4390,4395,4390,11
|
||||
20250214,114100,1136589065,4390,4390,4390,4390,201
|
||||
20250214,114000,1135706675,4390,4390,4395,4390,410
|
||||
20250214,113900,1133906760,4390,4390,4395,4390,2674
|
||||
20250214,113800,1122159525,4390,4385,4390,4385,7
|
||||
20250214,113700,1122128810,4385,4385,4390,4385,694
|
||||
20250214,113600,1119085355,4380,4380,4380,4380,1
|
||||
20250214,113500,1119080975,4380,4390,4390,4380,453
|
||||
20250214,113400,1117092315,4390,4390,4390,4390,0
|
||||
20250214,113300,1117092315,4390,4390,4390,4380,778
|
||||
20250214,113200,1113676905,4390,4380,4390,4380,2607
|
||||
20250214,113100,1102232515,4385,4385,4385,4385,102
|
||||
20250214,113000,1101785245,4380,4375,4380,4375,487
|
||||
20250214,112900,1099652190,4380,4380,4385,4380,420
|
||||
20250214,112800,1097812585,4385,4380,4385,4380,211
|
||||
20250214,112700,1096888395,4380,4380,4380,4380,6
|
||||
20250214,112600,1096862115,4385,4385,4385,4385,35
|
||||
20250214,112500,1096708640,4385,4390,4390,4385,207
|
||||
20250214,112400,1095800685,4380,4380,4390,4380,264
|
||||
20250214,112300,1094644245,4390,4390,4390,4380,407
|
||||
20250214,112200,1092861155,4390,4385,4390,4385,611
|
||||
20250214,112100,1090180390,4380,4385,4385,4380,57
|
||||
20250214,112000,1089930470,4385,4380,4385,4380,23
|
||||
20250214,111900,1089829660,4380,4380,4385,4380,152
|
||||
20250214,111800,1089163385,4380,4385,4385,4380,6432
|
||||
20250214,111700,1060967055,4395,4390,4395,4385,2313
|
||||
20250214,111600,1050814480,4395,4400,4400,4390,5502
|
||||
20250214,111500,1026656515,4395,4390,4395,4390,5540
|
||||
20250214,111400,1002308220,4390,4390,4390,4385,1701
|
||||
20250214,111300,994840835,4390,4390,4390,4385,4
|
||||
20250214,111200,994823285,4385,4385,4385,4385,363
|
||||
20250214,111100,993231530,4385,4390,4390,4385,164
|
||||
20250214,111000,992511575,4390,4385,4390,4385,162
|
||||
20250214,110900,991800915,4385,4390,4390,4385,6851
|
||||
20250214,110800,961746330,4385,4390,4390,4385,1041
|
||||
20250214,110700,957176645,4390,4395,4395,4390,368
|
||||
20250214,110600,955561050,4395,4395,4395,4390,487
|
||||
20250214,110500,953420830,4395,4395,4395,4390,19
|
||||
20250214,110400,953337330,4395,4395,4395,4390,3273
|
||||
20250214,110300,938968195,4395,4395,4395,4390,1331
|
||||
20250214,110200,933118990,4395,4395,4395,4395,466
|
||||
20250214,110100,931070920,4395,4385,4395,4385,8864
|
||||
20250214,110000,892166860,4380,4375,4380,4375,1426
|
||||
20250214,105900,885921035,4375,4380,4380,4375,56
|
||||
20250214,105800,885675765,4375,4375,4375,4370,1618
|
||||
20250214,105700,878597040,4375,4360,4375,4360,1559
|
||||
20250214,105600,871776445,4375,4365,4375,4365,2522
|
||||
20250214,105500,860754180,4365,4365,4365,4365,639
|
||||
20250214,105400,857964945,4370,4370,4370,4370,523
|
||||
20250214,105300,855679435,4375,4380,4380,4375,11
|
||||
20250214,105200,855631305,4375,4375,4380,4375,1427
|
||||
20250214,105100,849385775,4375,4375,4375,4370,39
|
||||
20250214,105000,849215155,4375,4370,4375,4370,27
|
||||
20250214,104900,849097040,4370,4375,4375,4370,23
|
||||
20250214,104800,848996470,4375,4370,4375,4370,32
|
||||
20250214,104700,848856480,4375,4375,4375,4370,749
|
||||
20250214,104600,845579655,4370,4370,4370,4370,19
|
||||
20250214,104500,845496625,4370,4370,4375,4370,67
|
||||
20250214,104400,845203830,4370,4365,4375,4360,2439
|
||||
20250214,104300,834563365,4365,4370,4370,4365,47
|
||||
20250214,104200,834358180,4365,4375,4375,4365,3
|
||||
20250214,104100,834345075,4375,4375,4375,4375,8
|
||||
20250214,104000,834310075,4365,4365,4370,4365,479
|
||||
20250214,103900,832218350,4375,4375,4375,4360,201
|
||||
20250214,103800,831339015,4375,4365,4375,4365,1687
|
||||
20250214,103700,823963075,4360,4365,4365,4360,131
|
||||
20250214,103600,823391270,4365,4365,4365,4360,19
|
||||
20250214,103500,823308340,4365,4360,4365,4360,127
|
||||
20250214,103400,822754085,4365,4365,4365,4365,119
|
||||
20250214,103300,822234650,4360,4360,4360,4360,1
|
||||
20250214,103200,822230290,4360,4360,4360,4360,2
|
||||
20250214,103100,822221570,4360,4360,4360,4360,25
|
||||
20250214,103000,822112570,4360,4360,4360,4360,2
|
||||
20250214,102900,822103850,4360,4360,4360,4360,639
|
||||
20250214,102800,819317810,4365,4360,4365,4360,1951
|
||||
20250214,102700,810811230,4360,4365,4365,4360,136
|
||||
20250214,102600,810217600,4365,4360,4365,4360,936
|
||||
20250214,102500,806131965,4365,4380,4380,4365,9847
|
||||
20250214,102400,763105285,4385,4390,4390,4380,105
|
||||
20250214,102300,762645025,4380,4380,4390,4380,1541
|
||||
20250214,102200,755894140,4380,4385,4385,4380,1018
|
||||
20250214,102100,751435040,4380,4375,4380,4375,2
|
||||
20250214,102000,751426285,4375,4385,4390,4375,3291
|
||||
20250214,101900,737001445,4390,4400,4400,4385,1530
|
||||
20250214,101800,730287545,4385,4400,4400,4385,7433
|
||||
20250214,101700,697625540,4395,4370,4395,4365,32476
|
||||
20250214,101600,555337065,4375,4370,4375,4370,2407
|
||||
20250214,101500,544817950,4375,4375,4375,4370,275
|
||||
20250214,101400,543616050,4375,4375,4375,4375,117
|
||||
20250214,101300,543104175,4375,4375,4375,4370,2603
|
||||
20250214,101200,531727470,4370,4375,4375,4370,2250
|
||||
20250214,101100,521894155,4370,4375,4375,4370,1829
|
||||
20250214,101000,513900375,4375,4370,4375,4370,101
|
||||
20250214,100900,513458710,4370,4370,4375,4370,3132
|
||||
20250214,100800,499764575,4365,4360,4370,4360,6081
|
||||
20250214,100700,473220565,4360,4350,4360,4350,1722
|
||||
20250214,100600,465719085,4355,4355,4355,4350,202
|
||||
20250214,100500,464840375,4355,4355,4355,4350,4
|
||||
20250214,100400,464822960,4355,4350,4355,4340,303
|
||||
20250214,100300,463505340,4350,4355,4355,4340,1938
|
||||
20250214,100200,455086150,4355,4355,4355,4355,6
|
||||
20250214,100100,455060020,4355,4350,4355,4350,40
|
||||
20250214,100000,454885900,4350,4345,4350,4345,639
|
||||
20250214,095900,452106260,4340,4340,4340,4340,0
|
||||
20250214,095800,452106260,4340,4345,4345,4340,1202
|
||||
20250214,095700,446888355,4345,4345,4345,4345,12
|
||||
20250214,095600,446836215,4350,4350,4355,4345,403
|
||||
20250214,095500,445085105,4355,4355,4355,4355,98
|
||||
20250214,095400,444658315,4350,4355,4355,4350,534
|
||||
20250214,095300,442335245,4355,4355,4355,4355,188
|
||||
20250214,095200,441516505,4355,4345,4355,4340,822
|
||||
20250214,095100,437942470,4345,4355,4355,4345,1468
|
||||
20250214,095000,431563900,4355,4350,4355,4345,2753
|
||||
20250214,094900,419585610,4350,4350,4350,4350,2
|
||||
20250214,094800,419576910,4355,4355,4355,4355,0
|
||||
20250214,094700,419576910,4355,4355,4355,4355,133
|
||||
20250214,094600,418997695,4350,4350,4350,4350,91
|
||||
20250214,094500,418601845,4350,4350,4350,4350,6
|
||||
20250214,094400,418575745,4355,4360,4360,4355,559
|
||||
20250214,094300,416141265,4360,4360,4360,4355,236
|
||||
20250214,094200,415112905,4365,4360,4365,4360,1705
|
||||
20250214,094100,407678255,4360,4355,4360,4355,197
|
||||
20250214,094000,406819370,4360,4355,4360,4355,88
|
||||
20250214,093900,406435715,4360,4360,4360,4360,146
|
||||
20250214,093800,405799155,4360,4355,4360,4355,103
|
||||
20250214,093700,405350300,4355,4365,4365,4355,393
|
||||
20250214,093600,403638260,4360,4360,4360,4360,62
|
||||
20250214,093500,403367940,4360,4360,4360,4350,463
|
||||
20250214,093400,401352565,4360,4360,4365,4355,666
|
||||
20250214,093300,398452065,4365,4355,4365,4350,1479
|
||||
20250214,093200,392015825,4355,4365,4365,4355,39
|
||||
20250214,093100,391845930,4365,4360,4365,4360,6
|
||||
20250214,093000,391819755,4355,4360,4360,4350,466
|
||||
20250214,092900,389790230,4360,4360,4360,4355,1631
|
||||
20250214,092800,382686720,4365,4365,4365,4365,1510
|
||||
20250214,092700,376095570,4370,4360,4370,4355,259
|
||||
20250214,092600,374966450,4360,4370,4370,4360,480
|
||||
20250214,092500,372870850,4355,4365,4365,4355,994
|
||||
20250214,092400,368536445,4370,4370,4375,4370,3588
|
||||
20250214,092300,352856205,4370,4370,4370,4365,6855
|
||||
20250214,092200,322899985,4370,4355,4370,4355,2420
|
||||
20250214,092100,312329975,4355,4360,4365,4355,451
|
||||
20250214,092000,310365395,4360,4360,4360,4360,1000
|
||||
20250214,091900,306005395,4360,4360,4365,4360,10829
|
||||
20250214,091800,258787080,4360,4345,4360,4345,10698
|
||||
20250214,091700,212247850,4345,4340,4345,4340,1328
|
||||
20250214,091600,206477775,4335,4340,4340,4335,639
|
||||
20250214,091500,203704905,4340,4335,4340,4335,53
|
||||
20250214,091400,203474890,4335,4350,4350,4335,1145
|
||||
20250214,091300,198505880,4340,4350,4355,4340,1044
|
||||
20250214,091200,193966545,4350,4360,4365,4350,4920
|
||||
20250214,091100,172519570,4360,4350,4360,4350,865
|
||||
20250214,091000,168750415,4350,4345,4360,4345,538
|
||||
20250214,090900,166412570,4345,4345,4350,4345,60
|
||||
20250214,090800,166151865,4360,4360,4360,4360,12
|
||||
20250214,090700,166099545,4335,4350,4350,4335,5037
|
||||
20250214,090600,144202760,4350,4355,4360,4350,587
|
||||
20250214,090500,141648145,4370,4370,4370,4360,2137
|
||||
20250214,090400,132310795,4360,4365,4365,4360,99
|
||||
20250214,090300,131878725,4365,4380,4380,4365,3922
|
||||
20250214,090200,114709270,4380,4380,4395,4375,10651
|
||||
20250214,090100,67983715,4380,4340,4380,4340,13518
|
||||
20250214,090000,9066690,4330,4330,4330,4325,2093
|
||||
|
Reference in New Issue
Block a user