Update 2025-02-14 2854 candle_min
This commit is contained in:
579
002350/min/candle-20250214.csv
Normal file
579
002350/min/candle-20250214.csv
Normal file
@@ -0,0 +1,579 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183700,682392780,5400,5400,5400,5400,2533
|
||||
20250214,183600,682392780,5400,5400,5400,5400,0
|
||||
20250214,183500,682392780,5400,5400,5400,5400,0
|
||||
20250214,183400,682392780,5400,5400,5400,5400,0
|
||||
20250214,183300,682392780,5400,5400,5400,5400,0
|
||||
20250214,183200,682392780,5400,5400,5400,5400,0
|
||||
20250214,183100,682392780,5400,5400,5400,5400,0
|
||||
20250214,183000,682392780,5400,5400,5400,5400,0
|
||||
20250214,182900,682392780,5400,5400,5400,5400,0
|
||||
20250214,182800,682392780,5400,5400,5400,5400,0
|
||||
20250214,182700,682392780,5400,5400,5400,5400,0
|
||||
20250214,182600,682392780,5400,5400,5400,5400,0
|
||||
20250214,182500,682392780,5400,5400,5400,5400,0
|
||||
20250214,182400,682392780,5400,5400,5400,5400,0
|
||||
20250214,182300,682392780,5400,5400,5400,5400,0
|
||||
20250214,182200,682392780,5400,5400,5400,5400,0
|
||||
20250214,182100,682392780,5400,5400,5400,5400,0
|
||||
20250214,182000,682392780,5400,5400,5400,5400,0
|
||||
20250214,181900,682392780,5400,5400,5400,5400,0
|
||||
20250214,181800,682392780,5400,5400,5400,5400,0
|
||||
20250214,181700,682392780,5400,5400,5400,5400,0
|
||||
20250214,181600,682392780,5400,5400,5400,5400,0
|
||||
20250214,181500,682392780,5400,5400,5400,5400,0
|
||||
20250214,181400,682392780,5400,5400,5400,5400,0
|
||||
20250214,181300,682392780,5400,5400,5400,5400,0
|
||||
20250214,181200,682392780,5400,5400,5400,5400,0
|
||||
20250214,181100,682392780,5400,5400,5400,5400,0
|
||||
20250214,181000,682392780,5400,5400,5400,5400,0
|
||||
20250214,180900,682392780,5400,5400,5400,5400,0
|
||||
20250214,180800,682392780,5400,5400,5400,5400,0
|
||||
20250214,180700,682392780,5400,5400,5400,5400,2533
|
||||
20250214,180600,682392780,5400,5400,5400,5400,0
|
||||
20250214,180500,682392780,5400,5400,5400,5400,0
|
||||
20250214,180400,682392780,5400,5400,5400,5400,0
|
||||
20250214,180300,682392780,5400,5400,5400,5400,0
|
||||
20250214,180200,682392780,5400,5400,5400,5400,0
|
||||
20250214,180100,682392780,5400,5400,5400,5400,0
|
||||
20250214,180000,682392780,5400,5400,5400,5400,0
|
||||
20250214,175900,682392780,5400,5400,5400,5400,0
|
||||
20250214,175800,682392780,5400,5400,5400,5400,0
|
||||
20250214,175700,682392780,5400,5400,5400,5400,0
|
||||
20250214,175600,682392780,5400,5400,5400,5400,0
|
||||
20250214,175500,682392780,5400,5400,5400,5400,0
|
||||
20250214,175400,682392780,5400,5400,5400,5400,0
|
||||
20250214,175300,682392780,5400,5400,5400,5400,0
|
||||
20250214,175200,682392780,5400,5400,5400,5400,0
|
||||
20250214,175100,682392780,5400,5400,5400,5400,0
|
||||
20250214,175000,682392780,5400,5400,5400,5400,0
|
||||
20250214,174900,682392780,5400,5400,5400,5400,0
|
||||
20250214,174800,682392780,5400,5400,5400,5400,0
|
||||
20250214,174700,682392780,5400,5400,5400,5400,0
|
||||
20250214,174600,682392780,5400,5400,5400,5400,0
|
||||
20250214,174500,682392780,5400,5400,5400,5400,0
|
||||
20250214,174400,682392780,5400,5400,5400,5400,0
|
||||
20250214,174300,682392780,5400,5400,5400,5400,0
|
||||
20250214,174200,682392780,5400,5400,5400,5400,0
|
||||
20250214,174100,682392780,5400,5400,5400,5400,0
|
||||
20250214,174000,682392780,5400,5400,5400,5400,0
|
||||
20250214,173900,682392780,5400,5400,5400,5400,0
|
||||
20250214,173800,682392780,5400,5400,5400,5400,0
|
||||
20250214,173700,682392780,5400,5400,5400,5400,2533
|
||||
20250214,173600,682392780,5400,5400,5400,5400,0
|
||||
20250214,173500,682392780,5400,5400,5400,5400,0
|
||||
20250214,173400,682392780,5400,5400,5400,5400,0
|
||||
20250214,173300,682392780,5400,5400,5400,5400,0
|
||||
20250214,173200,682392780,5400,5400,5400,5400,0
|
||||
20250214,173100,682392780,5400,5400,5400,5400,0
|
||||
20250214,173000,682392780,5400,5400,5400,5400,0
|
||||
20250214,172900,682392780,5400,5400,5400,5400,0
|
||||
20250214,172800,682392780,5400,5400,5400,5400,0
|
||||
20250214,172700,682392780,5400,5400,5400,5400,0
|
||||
20250214,172600,682392780,5400,5400,5400,5400,0
|
||||
20250214,172500,682392780,5400,5400,5400,5400,0
|
||||
20250214,172400,682392780,5400,5400,5400,5400,0
|
||||
20250214,172300,682392780,5400,5400,5400,5400,0
|
||||
20250214,172200,682392780,5400,5400,5400,5400,0
|
||||
20250214,172100,682392780,5400,5400,5400,5400,0
|
||||
20250214,172000,682392780,5400,5400,5400,5400,0
|
||||
20250214,171900,682392780,5400,5400,5400,5400,0
|
||||
20250214,171800,682392780,5400,5400,5400,5400,0
|
||||
20250214,171700,682392780,5400,5400,5400,5400,0
|
||||
20250214,171600,682392780,5400,5400,5400,5400,0
|
||||
20250214,171500,682392780,5400,5400,5400,5400,0
|
||||
20250214,171400,682392780,5400,5400,5400,5400,0
|
||||
20250214,171300,682392780,5400,5400,5400,5400,0
|
||||
20250214,171200,682392780,5400,5400,5400,5400,0
|
||||
20250214,171100,682392780,5400,5400,5400,5400,0
|
||||
20250214,171000,682392780,5400,5400,5400,5400,0
|
||||
20250214,170900,682392780,5400,5400,5400,5400,0
|
||||
20250214,170800,682392780,5400,5400,5400,5400,0
|
||||
20250214,170700,682392780,5400,5400,5400,5400,2533
|
||||
20250214,170600,682392780,5400,5400,5400,5400,0
|
||||
20250214,170500,682392780,5400,5400,5400,5400,0
|
||||
20250214,170400,682392780,5400,5400,5400,5400,0
|
||||
20250214,170300,682392780,5400,5400,5400,5400,0
|
||||
20250214,170200,682392780,5400,5400,5400,5400,0
|
||||
20250214,170100,682392780,5400,5400,5400,5400,0
|
||||
20250214,170000,682392780,5400,5400,5400,5400,0
|
||||
20250214,165900,682392780,5400,5400,5400,5400,0
|
||||
20250214,165800,682392780,5400,5400,5400,5400,0
|
||||
20250214,165700,682392780,5400,5400,5400,5400,0
|
||||
20250214,165600,682392780,5400,5400,5400,5400,0
|
||||
20250214,165500,682392780,5400,5400,5400,5400,0
|
||||
20250214,165400,682392780,5400,5400,5400,5400,0
|
||||
20250214,165300,682392780,5400,5400,5400,5400,0
|
||||
20250214,165200,682392780,5400,5400,5400,5400,0
|
||||
20250214,165100,682392780,5400,5400,5400,5400,0
|
||||
20250214,165000,682392780,5400,5400,5400,5400,0
|
||||
20250214,164900,682392780,5400,5400,5400,5400,0
|
||||
20250214,164800,682392780,5400,5400,5400,5400,0
|
||||
20250214,164700,682392780,5400,5400,5400,5400,0
|
||||
20250214,164600,682392780,5400,5400,5400,5400,0
|
||||
20250214,164500,682392780,5400,5400,5400,5400,0
|
||||
20250214,164400,682392780,5400,5400,5400,5400,0
|
||||
20250214,164300,682392780,5400,5400,5400,5400,0
|
||||
20250214,164200,682392780,5400,5400,5400,5400,0
|
||||
20250214,164100,682392780,5400,5400,5400,5400,0
|
||||
20250214,164000,682392780,5400,5400,5400,5400,0
|
||||
20250214,163900,682392780,5400,5400,5400,5400,0
|
||||
20250214,163800,682392780,5400,5400,5400,5400,0
|
||||
20250214,163700,682392780,5400,5400,5400,5400,2533
|
||||
20250214,163600,682392780,5400,5400,5400,5400,0
|
||||
20250214,163500,682392780,5400,5400,5400,5400,0
|
||||
20250214,163400,682392780,5400,5400,5400,5400,0
|
||||
20250214,163300,682392780,5400,5400,5400,5400,0
|
||||
20250214,163200,682392780,5400,5400,5400,5400,0
|
||||
20250214,163100,682392780,5400,5400,5400,5400,0
|
||||
20250214,163000,682392780,5400,5400,5400,5400,0
|
||||
20250214,162900,682392780,5400,5400,5400,5400,0
|
||||
20250214,162800,682392780,5400,5400,5400,5400,0
|
||||
20250214,162700,682392780,5400,5400,5400,5400,0
|
||||
20250214,162600,682392780,5400,5400,5400,5400,0
|
||||
20250214,162500,682392780,5400,5400,5400,5400,0
|
||||
20250214,162400,682392780,5400,5400,5400,5400,0
|
||||
20250214,162300,682392780,5400,5400,5400,5400,0
|
||||
20250214,162200,682392780,5400,5400,5400,5400,0
|
||||
20250214,162100,682392780,5400,5400,5400,5400,0
|
||||
20250214,162000,682392780,5400,5400,5400,5400,0
|
||||
20250214,161900,682392780,5400,5400,5400,5400,0
|
||||
20250214,161800,682392780,5400,5400,5400,5400,0
|
||||
20250214,161700,682392780,5400,5400,5400,5400,0
|
||||
20250214,161600,682392780,5400,5400,5400,5400,0
|
||||
20250214,161500,682392780,5400,5400,5400,5400,0
|
||||
20250214,161400,682392780,5400,5400,5400,5400,0
|
||||
20250214,161300,682392780,5400,5400,5400,5400,0
|
||||
20250214,161200,682392780,5400,5400,5400,5400,0
|
||||
20250214,161100,682392780,5400,5400,5400,5400,0
|
||||
20250214,161000,682392780,5400,5400,5400,5400,0
|
||||
20250214,160900,682392780,5400,5400,5400,5400,0
|
||||
20250214,160800,682392780,5400,5400,5400,5400,0
|
||||
20250214,160700,682392780,5400,5400,5400,5400,2533
|
||||
20250214,160600,682392780,5400,5400,5400,5400,0
|
||||
20250214,160500,682392780,5400,5400,5400,5400,0
|
||||
20250214,160400,682392780,5400,5400,5400,5400,0
|
||||
20250214,160300,682392780,5400,5400,5400,5400,0
|
||||
20250214,160200,682392780,5400,5400,5400,5400,0
|
||||
20250214,160100,682392780,5400,5400,5400,5400,0
|
||||
20250214,160000,682392780,5400,5400,5400,5400,0
|
||||
20250214,155900,682392780,5400,5400,5400,5400,0
|
||||
20250214,155800,682392780,5400,5400,5400,5400,0
|
||||
20250214,155700,682392780,5400,5400,5400,5400,0
|
||||
20250214,155600,682392780,5400,5400,5400,5400,0
|
||||
20250214,155500,682392780,5400,5400,5400,5400,0
|
||||
20250214,155400,682392780,5400,5400,5400,5400,0
|
||||
20250214,155300,682392780,5400,5400,5400,5400,0
|
||||
20250214,155200,682392780,5400,5400,5400,5400,0
|
||||
20250214,155100,682392780,5400,5400,5400,5400,0
|
||||
20250214,155000,682392780,5400,5400,5400,5400,0
|
||||
20250214,154900,682392780,5400,5400,5400,5400,0
|
||||
20250214,154800,682392780,5400,5400,5400,5400,0
|
||||
20250214,154700,682392780,5400,5400,5400,5400,0
|
||||
20250214,154600,682392780,5400,5400,5400,5400,0
|
||||
20250214,154500,682392780,5400,5400,5400,5400,0
|
||||
20250214,154400,682392780,5400,5400,5400,5400,0
|
||||
20250214,154300,682392780,5400,5400,5400,5400,0
|
||||
20250214,154200,682392780,5400,5400,5400,5400,0
|
||||
20250214,154100,682392780,5400,5400,5400,5400,0
|
||||
20250214,154000,682392780,5400,5400,5400,5400,0
|
||||
20250214,153900,682392780,5400,5400,5400,5400,0
|
||||
20250214,153800,682392780,5400,5400,5400,5400,0
|
||||
20250214,153700,682392780,5400,5400,5400,5400,2533
|
||||
20250214,153600,682392780,5400,5400,5400,5400,0
|
||||
20250214,153500,682392780,5400,5400,5400,5400,0
|
||||
20250214,153400,682392780,5400,5400,5400,5400,0
|
||||
20250214,153300,682392780,5400,5400,5400,5400,0
|
||||
20250214,153200,682392780,5400,5400,5400,5400,0
|
||||
20250214,153100,682392780,5400,5400,5400,5400,0
|
||||
20250214,153000,682392780,5400,5400,5400,5400,2533
|
||||
20250214,152900,668714580,5370,5370,5370,5370,0
|
||||
20250214,152800,668714580,5370,5370,5370,5370,0
|
||||
20250214,152700,668714580,5370,5370,5370,5370,0
|
||||
20250214,152600,668714580,5370,5370,5370,5370,0
|
||||
20250214,152500,668714580,5370,5370,5370,5370,0
|
||||
20250214,152400,668714580,5370,5370,5370,5370,0
|
||||
20250214,152300,668714580,5370,5370,5370,5370,0
|
||||
20250214,152200,668714580,5370,5370,5370,5370,0
|
||||
20250214,152100,668714580,5370,5370,5370,5370,0
|
||||
20250214,152000,668714580,5370,5370,5370,5370,0
|
||||
20250214,151900,668714580,5370,5360,5380,5360,433
|
||||
20250214,151800,666390550,5360,5360,5370,5360,54
|
||||
20250214,151700,666100980,5360,5360,5360,5360,458
|
||||
20250214,151600,663646100,5360,5370,5380,5360,1055
|
||||
20250214,151500,657981640,5370,5370,5370,5370,507
|
||||
20250214,151400,655259050,5370,5380,5380,5370,91
|
||||
20250214,151300,654770160,5370,5370,5370,5370,70
|
||||
20250214,151200,654394260,5370,5360,5370,5360,260
|
||||
20250214,151100,653000650,5360,5370,5380,5360,1002
|
||||
20250214,151000,647621150,5360,5360,5370,5360,555
|
||||
20250214,150900,644645760,5360,5360,5360,5360,5
|
||||
20250214,150800,644618960,5360,5360,5360,5360,67
|
||||
20250214,150700,644259840,5360,5360,5360,5360,28
|
||||
20250214,150600,644109760,5380,5380,5380,5360,504
|
||||
20250214,150500,641398280,5360,5360,5360,5360,1133
|
||||
20250214,150400,635325400,5360,5360,5370,5360,392
|
||||
20250214,150300,633221050,5360,5370,5370,5360,80
|
||||
20250214,150200,632791570,5370,5370,5370,5370,934
|
||||
20250214,150100,627775990,5360,5370,5370,5360,91
|
||||
20250214,150000,627287340,5380,5360,5380,5360,745
|
||||
20250214,145900,623284830,5360,5370,5370,5360,516
|
||||
20250214,145800,620514020,5380,5360,5380,5360,1207
|
||||
20250214,145700,614032840,5370,5360,5370,5360,231
|
||||
20250214,145600,612792620,5370,5360,5370,5360,96
|
||||
20250214,145500,612277770,5360,5360,5370,5360,856
|
||||
20250214,145400,607682410,5360,5360,5360,5360,2
|
||||
20250214,145300,607671690,5380,5380,5380,5380,22
|
||||
20250214,145200,607553330,5360,5360,5370,5360,79
|
||||
20250214,145100,607129780,5360,5360,5360,5360,509
|
||||
20250214,145000,604401540,5360,5360,5360,5360,1
|
||||
20250214,144900,604396180,5380,5370,5380,5360,1218
|
||||
20250214,144800,597855520,5370,5360,5370,5360,27
|
||||
20250214,144700,597710550,5370,5370,5370,5370,259
|
||||
20250214,144600,596319720,5360,5360,5370,5360,147
|
||||
20250214,144500,595531690,5360,5370,5370,5360,20
|
||||
20250214,144400,595424300,5370,5370,5370,5370,194
|
||||
20250214,144300,594382520,5380,5370,5380,5370,593
|
||||
20250214,144200,591198090,5370,5370,5370,5370,258
|
||||
20250214,144100,589812630,5380,5370,5380,5360,121
|
||||
20250214,144000,589163600,5360,5370,5380,5360,684
|
||||
20250214,143900,585495000,5370,5360,5380,5360,375
|
||||
20250214,143800,583480020,5370,5360,5380,5360,176
|
||||
20250214,143700,582536310,5360,5360,5370,5360,622
|
||||
20250214,143600,579201740,5360,5360,5370,5360,874
|
||||
20250214,143500,574509890,5370,5360,5370,5360,323
|
||||
20250214,143400,572777350,5370,5360,5380,5360,1155
|
||||
20250214,143300,566580570,5360,5360,5380,5360,1173
|
||||
20250214,143200,560289440,5380,5360,5380,5360,144
|
||||
20250214,143100,559517580,5360,5360,5370,5360,924
|
||||
20250214,143000,554556380,5360,5360,5370,5360,169
|
||||
20250214,142900,553650400,5370,5360,5370,5360,270
|
||||
20250214,142800,552201950,5360,5360,5360,5360,555
|
||||
20250214,142700,549227150,5360,5360,5360,5360,152
|
||||
20250214,142600,548412430,5360,5360,5370,5360,197
|
||||
20250214,142500,547356000,5360,5360,5360,5360,557
|
||||
20250214,142400,544370480,5360,5360,5360,5360,153
|
||||
20250214,142300,543550400,5360,5360,5370,5360,166
|
||||
20250214,142200,542660420,5360,5360,5370,5360,592
|
||||
20250214,142100,539486950,5360,5370,5370,5360,293
|
||||
20250214,142000,537915070,5360,5360,5360,5360,143
|
||||
20250214,141900,537148590,5360,5360,5360,5360,632
|
||||
20250214,141800,533761070,5360,5360,5360,5360,90
|
||||
20250214,141700,533278670,5360,5350,5360,5350,221
|
||||
20250214,141600,532094870,5350,5350,5350,5350,633
|
||||
20250214,141500,528708320,5350,5360,5370,5350,116
|
||||
20250214,141400,528087320,5350,5350,5350,5350,146
|
||||
20250214,141300,527306220,5370,5360,5370,5350,810
|
||||
20250214,141200,522965360,5360,5360,5370,5360,89
|
||||
20250214,141100,522488310,5370,5360,5370,5360,146
|
||||
20250214,141000,521705740,5360,5360,5360,5360,654
|
||||
20250214,140900,518200300,5360,5360,5370,5360,77
|
||||
20250214,140800,517787570,5360,5360,5360,5360,146
|
||||
20250214,140700,517005010,5360,5360,5360,5360,632
|
||||
20250214,140600,513617490,5360,5360,5360,5360,78
|
||||
20250214,140500,513199410,5360,5360,5380,5360,144
|
||||
20250214,140400,512427550,5360,5370,5380,5360,657
|
||||
20250214,140300,508900200,5370,5370,5370,5360,184
|
||||
20250214,140200,507912990,5370,5360,5370,5360,145
|
||||
20250214,140100,507135110,5360,5360,5360,5360,632
|
||||
20250214,140000,503747590,5360,5360,5370,5360,106
|
||||
20250214,135900,503179230,5370,5370,5380,5370,261
|
||||
20250214,135800,501777650,5370,5370,5380,5360,644
|
||||
20250214,135700,498323480,5380,5370,5380,5360,168
|
||||
20250214,135600,497422050,5360,5360,5370,5360,275
|
||||
20250214,135500,495946910,5360,5360,5360,5360,662
|
||||
20250214,135400,492398590,5360,5360,5360,5360,77
|
||||
20250214,135300,491985870,5360,5360,5360,5360,184
|
||||
20250214,135200,490999630,5360,5360,5370,5360,724
|
||||
20250214,135100,487118070,5360,5360,5360,5360,76
|
||||
20250214,135000,486710710,5360,5360,5380,5360,261
|
||||
20250214,134900,485311730,5360,5360,5360,5360,556
|
||||
20250214,134800,482331570,5360,5360,5370,5360,155
|
||||
20250214,134700,481500500,5370,5360,5370,5360,219
|
||||
20250214,134600,480325230,5370,5360,5370,5360,1646
|
||||
20250214,134500,471486630,5360,5370,5370,5360,110
|
||||
20250214,134400,470896690,5360,5360,5380,5360,236
|
||||
20250214,134300,469631520,5360,5360,5370,5360,705
|
||||
20250214,134200,465846180,5360,5360,5360,5360,77
|
||||
20250214,134100,465433460,5360,5360,5360,5360,247
|
||||
20250214,134000,464109540,5360,5360,5360,5360,558
|
||||
20250214,133900,461118660,5360,5360,5370,5360,519
|
||||
20250214,133800,458332770,5360,5360,5370,5360,222
|
||||
20250214,133700,457142840,5360,5360,5360,5360,588
|
||||
20250214,133600,453991160,5360,5360,5360,5360,115
|
||||
20250214,133500,453374760,5360,5360,5360,5360,220
|
||||
20250214,133400,452195560,5360,5360,5360,5360,603
|
||||
20250214,133300,448963480,5360,5360,5370,5360,88
|
||||
20250214,133200,448491780,5360,5360,5370,5360,342
|
||||
20250214,133100,446658430,5360,5360,5360,5360,558
|
||||
20250214,133000,443667550,5360,5360,5360,5360,144
|
||||
20250214,132900,442895710,5360,5360,5360,5360,206
|
||||
20250214,132800,441791550,5360,5360,5370,5360,493
|
||||
20250214,132700,439149060,5360,5360,5360,5360,176
|
||||
20250214,132600,438205700,5360,5360,5370,5360,212
|
||||
20250214,132500,437068790,5370,5360,5370,5360,610
|
||||
20250214,132400,433799080,5360,5360,5360,5360,144
|
||||
20250214,132300,433027240,5370,5370,5370,5360,213
|
||||
20250214,132200,431884200,5370,5370,5370,5360,656
|
||||
20250214,132100,428362030,5370,5370,5380,5370,612
|
||||
20250214,132000,425072190,5370,5370,5370,5370,149
|
||||
20250214,131900,424272060,5370,5370,5370,5370,577
|
||||
20250214,131800,421173570,5370,5370,5370,5370,277
|
||||
20250214,131700,419686080,5370,5370,5380,5370,121
|
||||
20250214,131600,419036080,5370,5370,5370,5370,580
|
||||
20250214,131500,415921480,5370,5370,5370,5370,305
|
||||
20250214,131400,414283630,5370,5370,5370,5370,110
|
||||
20250214,131300,413692930,5370,5370,5370,5370,716
|
||||
20250214,131200,409848010,5360,5360,5370,5360,185
|
||||
20250214,131100,408856290,5360,5360,5370,5360,147
|
||||
20250214,131000,408068160,5370,5370,5380,5360,781
|
||||
20250214,130900,403873850,5370,5370,5370,5370,241
|
||||
20250214,130800,402579680,5370,5370,5370,5370,127
|
||||
20250214,130700,401897690,5370,5370,5370,5370,606
|
||||
20250214,130600,398643470,5370,5380,5380,5370,243
|
||||
20250214,130500,397336400,5380,5380,5380,5370,169
|
||||
20250214,130400,396428150,5370,5390,5390,5370,634
|
||||
20250214,130300,393017880,5380,5380,5390,5380,802
|
||||
20250214,130200,388697620,5380,5380,5380,5380,206
|
||||
20250214,130100,387589340,5380,5380,5380,5380,578
|
||||
20250214,130000,384479700,5380,5380,5380,5380,241
|
||||
20250214,125900,383183120,5380,5380,5380,5380,135
|
||||
20250214,125800,382456820,5380,5380,5380,5380,601
|
||||
20250214,125700,379223440,5380,5380,5390,5380,342
|
||||
20250214,125600,377382930,5380,5380,5380,5380,97
|
||||
20250214,125500,376861070,5380,5380,5380,5380,618
|
||||
20250214,125400,373536230,5380,5390,5390,5380,416
|
||||
20250214,125300,371296190,5390,5390,5390,5390,390
|
||||
20250214,125200,369194090,5390,5390,5390,5390,671
|
||||
20250214,125100,365577400,5390,5390,5390,5390,231
|
||||
20250214,125000,364332310,5400,5400,5400,5390,227
|
||||
20250214,124900,363107880,5390,5390,5400,5390,620
|
||||
20250214,124800,359765540,5400,5400,5400,5390,295
|
||||
20250214,124700,358172560,5400,5400,5400,5400,22
|
||||
20250214,124600,358053760,5400,5400,5400,5400,50
|
||||
20250214,124500,357783760,5400,5400,5400,5390,80
|
||||
20250214,124400,357351780,5400,5400,5400,5400,56
|
||||
20250214,124300,357049380,5400,5400,5400,5400,80
|
||||
20250214,124200,356617380,5400,5400,5400,5390,22
|
||||
20250214,124100,356498590,5400,5400,5400,5400,92
|
||||
20250214,124000,356001790,5400,5390,5400,5390,52
|
||||
20250214,123900,355721000,5410,5400,5410,5390,23
|
||||
20250214,123800,355596800,5400,5390,5410,5390,192
|
||||
20250214,123700,354558790,5400,5400,5400,5400,32
|
||||
20250214,123600,354385990,5400,5390,5400,5390,898
|
||||
20250214,123500,349541760,5400,5400,5410,5390,2018
|
||||
20250214,123400,338660580,5400,5400,5400,5400,93
|
||||
20250214,123300,338158380,5400,5400,5400,5400,23
|
||||
20250214,123200,338034180,5400,5400,5400,5400,64
|
||||
20250214,123100,337688580,5400,5400,5400,5400,72
|
||||
20250214,123000,337299780,5400,5400,5400,5400,23
|
||||
20250214,122900,337175580,5400,5400,5400,5400,110
|
||||
20250214,122800,336581580,5410,5400,5410,5400,31
|
||||
20250214,122700,336414080,5400,5400,5410,5400,113
|
||||
20250214,122600,335803060,5400,5390,5400,5390,4
|
||||
20250214,122500,335781480,5410,5400,5410,5400,1452
|
||||
20250214,122400,327939340,5400,5410,5410,5400,129
|
||||
20250214,122300,327241950,5410,5410,5410,5410,44
|
||||
20250214,122200,327003910,5420,5410,5420,5410,53
|
||||
20250214,122100,326717160,5410,5410,5410,5410,31
|
||||
20250214,122000,326549450,5410,5410,5420,5410,93
|
||||
20250214,121900,326046310,5420,5410,5420,5410,28
|
||||
20250214,121800,325894780,5410,5410,5420,5410,49
|
||||
20250214,121700,325629680,5410,5420,5420,5410,458
|
||||
20250214,121600,323147660,5420,5410,5420,5410,163
|
||||
20250214,121500,322264440,5420,5410,5420,5410,271
|
||||
20250214,121400,320795820,5410,5420,5420,5410,445
|
||||
20250214,121300,318384150,5420,5420,5420,5420,49
|
||||
20250214,121200,318118570,5420,5420,5420,5420,21
|
||||
20250214,121100,318004750,5420,5420,5420,5420,281
|
||||
20250214,121000,316481730,5420,5430,5430,5420,143
|
||||
20250214,120900,315705580,5420,5430,5430,5420,50
|
||||
20250214,120800,315434280,5430,5420,5430,5420,75
|
||||
20250214,120700,315027550,5420,5420,5420,5420,22
|
||||
20250214,120600,314908310,5420,5420,5420,5420,131
|
||||
20250214,120500,314198290,5420,5420,5420,5420,23
|
||||
20250214,120400,314073630,5420,5420,5420,5420,54
|
||||
20250214,120300,313780950,5420,5420,5420,5420,21
|
||||
20250214,120200,313667130,5420,5420,5430,5420,59
|
||||
20250214,120100,313347110,5420,5420,5420,5420,71
|
||||
20250214,120000,312962290,5420,5410,5420,5410,145
|
||||
20250214,115900,312176610,5410,5410,5410,5410,61
|
||||
20250214,115800,311846600,5410,5410,5420,5410,24
|
||||
20250214,115700,311716550,5420,5410,5420,5410,71
|
||||
20250214,115600,311332240,5420,5410,5420,5410,22
|
||||
20250214,115500,311213010,5420,5420,5420,5420,50
|
||||
20250214,115400,310942010,5420,5410,5430,5410,130
|
||||
20250214,115300,310236530,5440,5410,5440,5410,1027
|
||||
20250214,115200,304653680,5420,5410,5420,5410,85
|
||||
20250214,115100,304193670,5410,5410,5410,5410,33
|
||||
20250214,115000,304015140,5410,5410,5410,5410,205
|
||||
20250214,114900,302906090,5410,5410,5410,5410,23
|
||||
20250214,114800,302781660,5410,5410,5410,5410,44
|
||||
20250214,114700,302543620,5410,5410,5410,5410,81
|
||||
20250214,114600,302105410,5410,5410,5410,5410,24
|
||||
20250214,114500,301975570,5410,5410,5410,5410,49
|
||||
20250214,114400,301710480,5410,5410,5420,5410,34
|
||||
20250214,114300,301526530,5410,5410,5420,5410,232
|
||||
20250214,114200,300270770,5420,5420,5420,5420,935
|
||||
20250214,114100,295203070,5420,5420,5430,5420,306
|
||||
20250214,114000,293541710,5420,5420,5420,5420,484
|
||||
20250214,113900,290918430,5430,5420,5430,5420,273
|
||||
20250214,113800,289436270,5430,5420,5430,5420,300
|
||||
20250214,113700,287808530,5420,5420,5430,5420,47
|
||||
20250214,113600,287553740,5420,5420,5420,5420,69
|
||||
20250214,113500,287179760,5420,5430,5430,5420,244
|
||||
20250214,113400,285855070,5430,5420,5430,5420,1074
|
||||
20250214,113300,280023700,5430,5430,5440,5420,1076
|
||||
20250214,113200,274180610,5440,5420,5450,5410,811
|
||||
20250214,113100,269765560,5410,5400,5450,5400,5124
|
||||
20250214,113000,241933370,5400,5400,5400,5400,22
|
||||
20250214,112900,241814570,5400,5400,5400,5400,716
|
||||
20250214,112800,237948170,5400,5390,5400,5390,424
|
||||
20250214,112700,235658580,5390,5390,5400,5390,245
|
||||
20250214,112600,234336180,5390,5390,5390,5390,122
|
||||
20250214,112500,233678600,5390,5390,5390,5390,193
|
||||
20250214,112400,232638330,5390,5390,5390,5390,68
|
||||
20250214,112300,232271810,5390,5390,5390,5390,22
|
||||
20250214,112200,232153230,5400,5410,5410,5390,56
|
||||
20250214,112100,231851140,5390,5400,5410,5390,694
|
||||
20250214,112000,228107390,5400,5400,5400,5400,73
|
||||
20250214,111900,227713190,5400,5410,5410,5400,74
|
||||
20250214,111800,227313070,5410,5400,5410,5400,393
|
||||
20250214,111700,225187800,5400,5390,5400,5390,76
|
||||
20250214,111600,224778000,5390,5390,5390,5390,23
|
||||
20250214,111500,224654030,5400,5390,5400,5390,59
|
||||
20250214,111400,224335860,5400,5390,5400,5390,445
|
||||
20250214,111300,221932890,5390,5400,5400,5390,310
|
||||
20250214,111200,220259210,5410,5400,5410,5400,159
|
||||
20250214,111100,219400410,5400,5400,5410,5400,1011
|
||||
20250214,111000,213931450,5390,5400,5400,5390,176
|
||||
20250214,110900,212981710,5390,5390,5390,5390,21
|
||||
20250214,110800,212868520,5390,5390,5400,5390,97
|
||||
20250214,110700,212345680,5390,5390,5390,5390,31
|
||||
20250214,110600,212178590,5390,5390,5410,5390,3116
|
||||
20250214,110500,195334530,5390,5390,5390,5390,22
|
||||
20250214,110400,195215950,5390,5390,5390,5390,30
|
||||
20250214,110300,195054250,5390,5390,5390,5390,491
|
||||
20250214,110200,192407760,5390,5390,5390,5390,99
|
||||
20250214,110100,191874150,5390,5390,5390,5390,85
|
||||
20250214,110000,191416000,5390,5400,5400,5390,7
|
||||
20250214,105900,191378240,5390,5390,5390,5390,76
|
||||
20250214,105800,190968600,5390,5400,5400,5390,17
|
||||
20250214,105700,190876940,5400,5390,5400,5390,11
|
||||
20250214,105600,190817550,5390,5390,5410,5390,455
|
||||
20250214,105500,188358640,5390,5390,5400,5390,1167
|
||||
20250214,105400,182056970,5380,5370,5390,5370,948
|
||||
20250214,105300,176947980,5370,5370,5370,5370,0
|
||||
20250214,105200,176947980,5370,5390,5390,5370,2069
|
||||
20250214,105100,165820060,5400,5370,5400,5370,1275
|
||||
20250214,105000,158947940,5390,5370,5390,5370,93
|
||||
20250214,104900,158447450,5370,5380,5390,5370,224
|
||||
20250214,104800,157242110,5380,5380,5380,5360,930
|
||||
20250214,104700,152238860,5360,5370,5380,5360,61
|
||||
20250214,104600,151911610,5360,5370,5370,5360,878
|
||||
20250214,104500,147196760,5360,5360,5360,5360,38
|
||||
20250214,104400,146993080,5360,5360,5360,5360,0
|
||||
20250214,104300,146993080,5360,5350,5370,5350,192
|
||||
20250214,104200,145962990,5350,5360,5360,5350,12
|
||||
20250214,104100,145898680,5360,5360,5360,5360,1050
|
||||
20250214,104000,140270680,5360,5360,5370,5350,1371
|
||||
20250214,103900,132917900,5350,5350,5360,5350,22
|
||||
20250214,103800,132800100,5360,5350,5360,5350,42
|
||||
20250214,103700,132575380,5350,5360,5360,5350,25
|
||||
20250214,103600,132441400,5350,5350,5350,5350,51
|
||||
20250214,103500,132168550,5350,5350,5350,5350,1
|
||||
20250214,103400,132163200,5350,5350,5350,5350,0
|
||||
20250214,103300,132163200,5350,5350,5350,5350,48
|
||||
20250214,103200,131906400,5350,5350,5360,5350,22
|
||||
20250214,103100,131788600,5350,5340,5350,5340,1209
|
||||
20250214,103000,125320750,5340,5340,5340,5340,57
|
||||
20250214,102900,125016370,5340,5340,5340,5340,48
|
||||
20250214,102800,124760050,5340,5340,5340,5340,11
|
||||
20250214,102700,124701310,5340,5340,5340,5340,1
|
||||
20250214,102600,124695970,5340,5350,5350,5340,66
|
||||
20250214,102500,124343200,5340,5340,5340,5340,0
|
||||
20250214,102400,124343200,5340,5340,5340,5340,52
|
||||
20250214,102300,124065520,5340,5340,5340,5340,2
|
||||
20250214,102200,124054840,5340,5340,5340,5340,37
|
||||
20250214,102100,123857260,5340,5340,5340,5340,12
|
||||
20250214,102000,123793180,5350,5350,5350,5350,24
|
||||
20250214,101900,123664780,5340,5340,5340,5340,44
|
||||
20250214,101800,123429820,5340,5340,5340,5340,1
|
||||
20250214,101700,123424480,5340,5340,5340,5340,44
|
||||
20250214,101600,123189520,5350,5350,5350,5350,11
|
||||
20250214,101500,123130670,5350,5350,5350,5340,1083
|
||||
20250214,101400,117337040,5350,5350,5350,5350,1010
|
||||
20250214,101300,111933540,5340,5340,5340,5340,1419
|
||||
20250214,101200,104356080,5330,5330,5330,5330,36
|
||||
20250214,101100,104164200,5340,5340,5340,5340,0
|
||||
20250214,101000,104164200,5340,5340,5340,5330,181
|
||||
20250214,100900,103198130,5330,5340,5340,5330,18
|
||||
20250214,100800,103102120,5330,5330,5330,5330,34
|
||||
20250214,100700,102920900,5340,5340,5340,5340,0
|
||||
20250214,100600,102920900,5340,5330,5340,5330,42
|
||||
20250214,100500,102696730,5330,5340,5340,5330,94
|
||||
20250214,100400,102195170,5340,5340,5340,5340,121
|
||||
20250214,100300,101549030,5340,5340,5340,5330,100
|
||||
20250214,100200,101015400,5340,5330,5340,5330,41
|
||||
20250214,100100,100796570,5340,5340,5340,5340,68
|
||||
20250214,100000,100433450,5340,5350,5350,5340,104
|
||||
20250214,095900,99877800,5340,5340,5340,5340,100
|
||||
20250214,095800,99343800,5340,5340,5340,5340,583
|
||||
20250214,095700,96230580,5340,5330,5340,5330,105
|
||||
20250214,095600,95669920,5330,5340,5340,5330,53
|
||||
20250214,095500,95387290,5340,5340,5340,5340,30
|
||||
20250214,095400,95227090,5330,5320,5330,5320,1030
|
||||
20250214,095300,89737570,5330,5330,5330,5330,3
|
||||
20250214,095200,89721580,5330,5320,5330,5320,429
|
||||
20250214,095100,87435440,5320,5320,5320,5320,4
|
||||
20250214,095000,87414160,5320,5320,5330,5320,39
|
||||
20250214,094900,87206450,5320,5320,5320,5320,39
|
||||
20250214,094800,86998970,5320,5320,5320,5320,4
|
||||
20250214,094700,86977690,5320,5320,5320,5320,58
|
||||
20250214,094600,86669130,5320,5320,5320,5320,5
|
||||
20250214,094500,86642530,5330,5320,5330,5320,80
|
||||
20250214,094400,86216480,5330,5330,5330,5330,8
|
||||
20250214,094300,86173840,5330,5330,5330,5320,18
|
||||
20250214,094200,86078060,5320,5320,5330,5320,2625
|
||||
20250214,094100,72112870,5330,5330,5330,5330,1
|
||||
20250214,094000,72107540,5330,5330,5330,5320,40
|
||||
20250214,093900,71894640,5330,5320,5330,5320,14
|
||||
20250214,093800,71820130,5330,5330,5330,5330,283
|
||||
20250214,093700,70311740,5330,5330,5340,5330,118
|
||||
20250214,093600,69682200,5330,5330,5330,5330,0
|
||||
20250214,093500,69682200,5330,5330,5330,5320,283
|
||||
20250214,093400,68173970,5320,5330,5330,5320,1013
|
||||
20250214,093300,62784760,5330,5330,5330,5320,3177
|
||||
20250214,093200,45851780,5340,5330,5340,5330,42
|
||||
20250214,093100,45627610,5340,5330,5340,5330,42
|
||||
20250214,093000,45403740,5340,5340,5340,5340,5
|
||||
20250214,092900,45377040,5330,5330,5330,5330,5
|
||||
20250214,092800,45350390,5330,5330,5340,5330,123
|
||||
20250214,092700,44694500,5340,5330,5340,5330,6
|
||||
20250214,092600,44662510,5330,5330,5330,5330,28
|
||||
20250214,092500,44513270,5340,5340,5340,5340,1413
|
||||
20250214,092400,36967850,5340,5340,5340,5340,61
|
||||
20250214,092300,36642110,5340,5340,5340,5340,95
|
||||
20250214,092200,36134810,5340,5340,5340,5340,504
|
||||
20250214,092100,33443450,5340,5340,5340,5340,38
|
||||
20250214,092000,33240530,5340,5340,5340,5340,11
|
||||
20250214,091900,33181790,5350,5350,5350,5340,130
|
||||
20250214,091800,32486770,5350,5350,5350,5350,23
|
||||
20250214,091700,32363720,5340,5340,5340,5340,73
|
||||
20250214,091600,31973900,5340,5340,5340,5340,472
|
||||
20250214,091500,29453420,5330,5340,5340,5330,382
|
||||
20250214,091400,27417350,5340,5340,5340,5340,541
|
||||
20250214,091300,24528410,5340,5330,5340,5330,26
|
||||
20250214,091200,24389730,5330,5330,5330,5330,36
|
||||
20250214,091100,24197850,5330,5330,5330,5330,4
|
||||
20250214,091000,24176530,5330,5340,5340,5330,156
|
||||
20250214,090900,23343960,5340,5340,5340,5340,221
|
||||
20250214,090800,22163820,5340,5340,5340,5340,35
|
||||
20250214,090700,21976920,5350,5350,5350,5350,0
|
||||
20250214,090600,21976920,5350,5350,5350,5350,0
|
||||
20250214,090500,21976920,5350,5350,5350,5340,106
|
||||
20250214,090400,21410330,5350,5350,5350,5350,486
|
||||
20250214,090300,18810230,5340,5340,5350,5340,2320
|
||||
20250214,090200,6421390,5350,5340,5350,5340,817
|
||||
20250214,090100,2051510,5340,5330,5340,5330,55
|
||||
20250214,090000,1758240,5350,5340,5350,5340,130
|
||||
|
Reference in New Issue
Block a user