Update 2025-02-14 2854 candle_min
This commit is contained in:
581
003010/min/candle-20250214.csv
Normal file
581
003010/min/candle-20250214.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183900,579739880,5420,5420,5420,5420,1659
|
||||
20250214,183800,579739880,5420,5420,5420,5420,0
|
||||
20250214,183700,579739880,5420,5420,5420,5420,0
|
||||
20250214,183600,579739880,5420,5420,5420,5420,0
|
||||
20250214,183500,579739880,5420,5420,5420,5420,0
|
||||
20250214,183400,579739880,5420,5420,5420,5420,0
|
||||
20250214,183300,579739880,5420,5420,5420,5420,0
|
||||
20250214,183200,579739880,5420,5420,5420,5420,0
|
||||
20250214,183100,579739880,5420,5420,5420,5420,0
|
||||
20250214,183000,579739880,5420,5420,5420,5420,0
|
||||
20250214,182900,579739880,5420,5420,5420,5420,0
|
||||
20250214,182800,579739880,5420,5420,5420,5420,0
|
||||
20250214,182700,579739880,5420,5420,5420,5420,0
|
||||
20250214,182600,579739880,5420,5420,5420,5420,0
|
||||
20250214,182500,579739880,5420,5420,5420,5420,0
|
||||
20250214,182400,579739880,5420,5420,5420,5420,0
|
||||
20250214,182300,579739880,5420,5420,5420,5420,0
|
||||
20250214,182200,579739880,5420,5420,5420,5420,0
|
||||
20250214,182100,579739880,5420,5420,5420,5420,0
|
||||
20250214,182000,579739880,5420,5420,5420,5420,0
|
||||
20250214,181900,579739880,5420,5420,5420,5420,0
|
||||
20250214,181800,579739880,5420,5420,5420,5420,0
|
||||
20250214,181700,579739880,5420,5420,5420,5420,0
|
||||
20250214,181600,579739880,5420,5420,5420,5420,0
|
||||
20250214,181500,579739880,5420,5420,5420,5420,0
|
||||
20250214,181400,579739880,5420,5420,5420,5420,0
|
||||
20250214,181300,579739880,5420,5420,5420,5420,0
|
||||
20250214,181200,579739880,5420,5420,5420,5420,0
|
||||
20250214,181100,579739880,5420,5420,5420,5420,0
|
||||
20250214,181000,579739880,5420,5420,5420,5420,0
|
||||
20250214,180900,579739880,5420,5420,5420,5420,1659
|
||||
20250214,180800,579739880,5420,5420,5420,5420,0
|
||||
20250214,180700,579739880,5420,5420,5420,5420,0
|
||||
20250214,180600,579739880,5420,5420,5420,5420,0
|
||||
20250214,180500,579739880,5420,5420,5420,5420,0
|
||||
20250214,180400,579739880,5420,5420,5420,5420,0
|
||||
20250214,180300,579739880,5420,5420,5420,5420,0
|
||||
20250214,180200,579739880,5420,5420,5420,5420,0
|
||||
20250214,180100,579739880,5420,5420,5420,5420,0
|
||||
20250214,180000,579739880,5420,5420,5420,5420,0
|
||||
20250214,175900,579739880,5420,5420,5420,5420,0
|
||||
20250214,175800,579739880,5420,5420,5420,5420,0
|
||||
20250214,175700,579739880,5420,5420,5420,5420,0
|
||||
20250214,175600,579739880,5420,5420,5420,5420,0
|
||||
20250214,175500,579739880,5420,5420,5420,5420,0
|
||||
20250214,175400,579739880,5420,5420,5420,5420,0
|
||||
20250214,175300,579739880,5420,5420,5420,5420,0
|
||||
20250214,175200,579739880,5420,5420,5420,5420,0
|
||||
20250214,175100,579739880,5420,5420,5420,5420,0
|
||||
20250214,175000,579739880,5420,5420,5420,5420,0
|
||||
20250214,174900,579739880,5420,5420,5420,5420,0
|
||||
20250214,174800,579739880,5420,5420,5420,5420,0
|
||||
20250214,174700,579739880,5420,5420,5420,5420,0
|
||||
20250214,174600,579739880,5420,5420,5420,5420,0
|
||||
20250214,174500,579739880,5420,5420,5420,5420,0
|
||||
20250214,174400,579739880,5420,5420,5420,5420,0
|
||||
20250214,174300,579739880,5420,5420,5420,5420,0
|
||||
20250214,174200,579739880,5420,5420,5420,5420,0
|
||||
20250214,174100,579739880,5420,5420,5420,5420,0
|
||||
20250214,174000,579739880,5420,5420,5420,5420,0
|
||||
20250214,173900,579739880,5420,5420,5420,5420,1659
|
||||
20250214,173800,579739880,5420,5420,5420,5420,0
|
||||
20250214,173700,579739880,5420,5420,5420,5420,0
|
||||
20250214,173600,579739880,5420,5420,5420,5420,0
|
||||
20250214,173500,579739880,5420,5420,5420,5420,0
|
||||
20250214,173400,579739880,5420,5420,5420,5420,0
|
||||
20250214,173300,579739880,5420,5420,5420,5420,0
|
||||
20250214,173200,579739880,5420,5420,5420,5420,0
|
||||
20250214,173100,579739880,5420,5420,5420,5420,0
|
||||
20250214,173000,579739880,5420,5420,5420,5420,0
|
||||
20250214,172900,579739880,5420,5420,5420,5420,0
|
||||
20250214,172800,579739880,5420,5420,5420,5420,0
|
||||
20250214,172700,579739880,5420,5420,5420,5420,0
|
||||
20250214,172600,579739880,5420,5420,5420,5420,0
|
||||
20250214,172500,579739880,5420,5420,5420,5420,0
|
||||
20250214,172400,579739880,5420,5420,5420,5420,0
|
||||
20250214,172300,579739880,5420,5420,5420,5420,0
|
||||
20250214,172200,579739880,5420,5420,5420,5420,0
|
||||
20250214,172100,579739880,5420,5420,5420,5420,0
|
||||
20250214,172000,579739880,5420,5420,5420,5420,0
|
||||
20250214,171900,579739880,5420,5420,5420,5420,0
|
||||
20250214,171800,579739880,5420,5420,5420,5420,0
|
||||
20250214,171700,579739880,5420,5420,5420,5420,0
|
||||
20250214,171600,579739880,5420,5420,5420,5420,0
|
||||
20250214,171500,579739880,5420,5420,5420,5420,0
|
||||
20250214,171400,579739880,5420,5420,5420,5420,0
|
||||
20250214,171300,579739880,5420,5420,5420,5420,0
|
||||
20250214,171200,579739880,5420,5420,5420,5420,0
|
||||
20250214,171100,579739880,5420,5420,5420,5420,0
|
||||
20250214,171000,579739880,5420,5420,5420,5420,0
|
||||
20250214,170900,579739880,5420,5420,5420,5420,1659
|
||||
20250214,170800,579739880,5420,5420,5420,5420,0
|
||||
20250214,170700,579739880,5420,5420,5420,5420,0
|
||||
20250214,170600,579739880,5420,5420,5420,5420,0
|
||||
20250214,170500,579739880,5420,5420,5420,5420,0
|
||||
20250214,170400,579739880,5420,5420,5420,5420,0
|
||||
20250214,170300,579739880,5420,5420,5420,5420,0
|
||||
20250214,170200,579739880,5420,5420,5420,5420,0
|
||||
20250214,170100,579739880,5420,5420,5420,5420,0
|
||||
20250214,170000,579739880,5420,5420,5420,5420,0
|
||||
20250214,165900,579739880,5420,5420,5420,5420,0
|
||||
20250214,165800,579739880,5420,5420,5420,5420,0
|
||||
20250214,165700,579739880,5420,5420,5420,5420,0
|
||||
20250214,165600,579739880,5420,5420,5420,5420,0
|
||||
20250214,165500,579739880,5420,5420,5420,5420,0
|
||||
20250214,165400,579739880,5420,5420,5420,5420,0
|
||||
20250214,165300,579739880,5420,5420,5420,5420,0
|
||||
20250214,165200,579739880,5420,5420,5420,5420,0
|
||||
20250214,165100,579739880,5420,5420,5420,5420,0
|
||||
20250214,165000,579739880,5420,5420,5420,5420,0
|
||||
20250214,164900,579739880,5420,5420,5420,5420,0
|
||||
20250214,164800,579739880,5420,5420,5420,5420,0
|
||||
20250214,164700,579739880,5420,5420,5420,5420,0
|
||||
20250214,164600,579739880,5420,5420,5420,5420,0
|
||||
20250214,164500,579739880,5420,5420,5420,5420,0
|
||||
20250214,164400,579739880,5420,5420,5420,5420,0
|
||||
20250214,164300,579739880,5420,5420,5420,5420,0
|
||||
20250214,164200,579739880,5420,5420,5420,5420,0
|
||||
20250214,164100,579739880,5420,5420,5420,5420,0
|
||||
20250214,164000,579739880,5420,5420,5420,5420,0
|
||||
20250214,163900,579739880,5420,5420,5420,5420,1659
|
||||
20250214,163800,579739880,5420,5420,5420,5420,0
|
||||
20250214,163700,579739880,5420,5420,5420,5420,0
|
||||
20250214,163600,579739880,5420,5420,5420,5420,0
|
||||
20250214,163500,579739880,5420,5420,5420,5420,0
|
||||
20250214,163400,579739880,5420,5420,5420,5420,0
|
||||
20250214,163300,579739880,5420,5420,5420,5420,0
|
||||
20250214,163200,579739880,5420,5420,5420,5420,0
|
||||
20250214,163100,579739880,5420,5420,5420,5420,0
|
||||
20250214,163000,579739880,5420,5420,5420,5420,0
|
||||
20250214,162900,579739880,5420,5420,5420,5420,0
|
||||
20250214,162800,579739880,5420,5420,5420,5420,0
|
||||
20250214,162700,579739880,5420,5420,5420,5420,0
|
||||
20250214,162600,579739880,5420,5420,5420,5420,0
|
||||
20250214,162500,579739880,5420,5420,5420,5420,0
|
||||
20250214,162400,579739880,5420,5420,5420,5420,0
|
||||
20250214,162300,579739880,5420,5420,5420,5420,0
|
||||
20250214,162200,579739880,5420,5420,5420,5420,0
|
||||
20250214,162100,579739880,5420,5420,5420,5420,0
|
||||
20250214,162000,579739880,5420,5420,5420,5420,0
|
||||
20250214,161900,579739880,5420,5420,5420,5420,0
|
||||
20250214,161800,579739880,5420,5420,5420,5420,0
|
||||
20250214,161700,579739880,5420,5420,5420,5420,0
|
||||
20250214,161600,579739880,5420,5420,5420,5420,0
|
||||
20250214,161500,579739880,5420,5420,5420,5420,0
|
||||
20250214,161400,579739880,5420,5420,5420,5420,0
|
||||
20250214,161300,579739880,5420,5420,5420,5420,0
|
||||
20250214,161200,579739880,5420,5420,5420,5420,0
|
||||
20250214,161100,579739880,5420,5420,5420,5420,0
|
||||
20250214,161000,579739880,5420,5420,5420,5420,0
|
||||
20250214,160900,579739880,5420,5420,5420,5420,1659
|
||||
20250214,160800,579739880,5420,5420,5420,5420,0
|
||||
20250214,160700,579739880,5420,5420,5420,5420,0
|
||||
20250214,160600,579739880,5420,5420,5420,5420,0
|
||||
20250214,160500,579739880,5420,5420,5420,5420,0
|
||||
20250214,160400,579739880,5420,5420,5420,5420,0
|
||||
20250214,160300,579739880,5420,5420,5420,5420,0
|
||||
20250214,160200,579739880,5420,5420,5420,5420,0
|
||||
20250214,160100,579739880,5420,5420,5420,5420,0
|
||||
20250214,160000,579739880,5420,5420,5420,5420,0
|
||||
20250214,155900,579739880,5420,5420,5420,5420,0
|
||||
20250214,155800,579739880,5420,5420,5420,5420,0
|
||||
20250214,155700,579739880,5420,5420,5420,5420,0
|
||||
20250214,155600,579739880,5420,5420,5420,5420,0
|
||||
20250214,155500,579739880,5420,5420,5420,5420,0
|
||||
20250214,155400,579739880,5420,5420,5420,5420,0
|
||||
20250214,155300,579739880,5420,5420,5420,5420,0
|
||||
20250214,155200,579739880,5420,5420,5420,5420,0
|
||||
20250214,155100,579739880,5420,5420,5420,5420,0
|
||||
20250214,155000,579739880,5420,5420,5420,5420,0
|
||||
20250214,154900,579739880,5420,5420,5420,5420,0
|
||||
20250214,154800,579739880,5420,5420,5420,5420,0
|
||||
20250214,154700,579739880,5420,5420,5420,5420,0
|
||||
20250214,154600,579739880,5420,5420,5420,5420,0
|
||||
20250214,154500,579739880,5420,5420,5420,5420,0
|
||||
20250214,154400,579739880,5420,5420,5420,5420,0
|
||||
20250214,154300,579739880,5420,5420,5420,5420,0
|
||||
20250214,154200,579739880,5420,5420,5420,5420,0
|
||||
20250214,154100,579739880,5420,5420,5420,5420,0
|
||||
20250214,154000,579739880,5420,5420,5420,5420,0
|
||||
20250214,153900,579739880,5420,5420,5420,5420,1659
|
||||
20250214,153800,579739880,5420,5420,5420,5420,0
|
||||
20250214,153700,579739880,5420,5420,5420,5420,0
|
||||
20250214,153600,579739880,5420,5420,5420,5420,0
|
||||
20250214,153500,579739880,5420,5420,5420,5420,0
|
||||
20250214,153400,579739880,5420,5420,5420,5420,0
|
||||
20250214,153300,579739880,5420,5420,5420,5420,0
|
||||
20250214,153200,579739880,5420,5420,5420,5420,0
|
||||
20250214,153100,579739880,5420,5420,5420,5420,0
|
||||
20250214,153000,579739880,5420,5420,5420,5420,1659
|
||||
20250214,152900,570748100,5430,5430,5430,5430,0
|
||||
20250214,152800,570748100,5430,5430,5430,5430,0
|
||||
20250214,152700,570748100,5430,5430,5430,5430,0
|
||||
20250214,152600,570748100,5430,5430,5430,5430,0
|
||||
20250214,152500,570748100,5430,5430,5430,5430,0
|
||||
20250214,152400,570748100,5430,5430,5430,5430,0
|
||||
20250214,152300,570748100,5430,5430,5430,5430,0
|
||||
20250214,152200,570748100,5430,5430,5430,5430,0
|
||||
20250214,152100,570748100,5430,5430,5430,5430,0
|
||||
20250214,152000,570748100,5430,5430,5430,5430,0
|
||||
20250214,151900,570748100,5430,5420,5430,5420,834
|
||||
20250214,151800,566220010,5430,5430,5430,5430,300
|
||||
20250214,151700,564591010,5440,5440,5440,5440,0
|
||||
20250214,151600,564591010,5440,5440,5440,5440,0
|
||||
20250214,151500,564591010,5440,5420,5440,5420,1281
|
||||
20250214,151400,557623660,5430,5430,5430,5430,20
|
||||
20250214,151300,557515060,5430,5430,5430,5430,201
|
||||
20250214,151200,556423630,5440,5440,5450,5440,625
|
||||
20250214,151100,553023620,5450,5450,5450,5450,1
|
||||
20250214,151000,553018170,5440,5450,5450,5440,3
|
||||
20250214,150900,553001830,5450,5440,5450,5440,817
|
||||
20250214,150800,548549330,5440,5440,5440,5440,0
|
||||
20250214,150700,548549330,5440,5440,5440,5440,1
|
||||
20250214,150600,548543890,5440,5440,5440,5440,52
|
||||
20250214,150500,548261010,5440,5440,5440,5440,0
|
||||
20250214,150400,548261010,5440,5450,5450,5440,120
|
||||
20250214,150300,547608170,5440,5440,5440,5440,4
|
||||
20250214,150200,547586410,5440,5430,5440,5430,607
|
||||
20250214,150100,544290330,5430,5430,5430,5430,1
|
||||
20250214,150000,544284900,5450,5440,5450,5420,98
|
||||
20250214,145900,543751030,5440,5440,5440,5440,0
|
||||
20250214,145800,543751030,5440,5440,5440,5420,3
|
||||
20250214,145700,543734730,5420,5420,5420,5420,1
|
||||
20250214,145600,543729310,5440,5440,5440,5440,1
|
||||
20250214,145500,543723870,5420,5420,5420,5420,1
|
||||
20250214,145400,543718450,5420,5430,5430,5420,457
|
||||
20250214,145300,541237020,5430,5430,5430,5430,0
|
||||
20250214,145200,541237020,5430,5430,5430,5430,1
|
||||
20250214,145100,541231590,5440,5430,5440,5430,2
|
||||
20250214,145000,541220720,5440,5440,5440,5430,12
|
||||
20250214,144900,541155540,5430,5430,5430,5430,71
|
||||
20250214,144800,540770010,5440,5430,5440,5430,26
|
||||
20250214,144700,540628580,5430,5430,5430,5430,0
|
||||
20250214,144600,540628580,5430,5430,5430,5430,1
|
||||
20250214,144500,540623150,5430,5430,5430,5430,1
|
||||
20250214,144400,540617720,5440,5440,5440,5440,1
|
||||
20250214,144300,540612280,5430,5430,5430,5430,1
|
||||
20250214,144200,540606850,5430,5430,5430,5430,1
|
||||
20250214,144100,540601420,5440,5440,5440,5440,1
|
||||
20250214,144000,540595980,5430,5430,5430,5430,1
|
||||
20250214,143900,540590550,5430,5430,5430,5430,1
|
||||
20250214,143800,540585120,5440,5440,5440,5440,174
|
||||
20250214,143700,539638560,5440,5440,5440,5440,1
|
||||
20250214,143600,539633120,5440,5440,5440,5440,1
|
||||
20250214,143500,539627680,5450,5450,5450,5450,30
|
||||
20250214,143400,539464180,5450,5440,5450,5440,2
|
||||
20250214,143300,539453290,5440,5450,5450,5440,202
|
||||
20250214,143200,538354400,5440,5450,5450,5440,101
|
||||
20250214,143100,537804950,5440,5440,5450,5440,8
|
||||
20250214,143000,537761420,5430,5430,5430,5430,1
|
||||
20250214,142900,537755990,5430,5430,5440,5430,53
|
||||
20250214,142800,537467690,5430,5430,5430,5430,0
|
||||
20250214,142700,537467690,5430,5430,5430,5430,1
|
||||
20250214,142600,537462260,5440,5440,5440,5440,45
|
||||
20250214,142500,537217460,5440,5440,5440,5440,80
|
||||
20250214,142400,536782260,5440,5440,5440,5430,190
|
||||
20250214,142300,535748670,5440,5430,5440,5430,12
|
||||
20250214,142200,535683400,5440,5440,5440,5440,0
|
||||
20250214,142100,535683400,5440,5430,5440,5430,3
|
||||
20250214,142000,535667090,5440,5440,5440,5440,69
|
||||
20250214,141900,535291730,5450,5440,5450,5440,979
|
||||
20250214,141800,529956800,5440,5440,5440,5440,1
|
||||
20250214,141700,529951360,5440,5440,5440,5440,1
|
||||
20250214,141600,529945920,5450,5450,5450,5450,71
|
||||
20250214,141500,529558970,5440,5440,5440,5440,1
|
||||
20250214,141400,529553530,5440,5440,5440,5440,1
|
||||
20250214,141300,529548090,5440,5440,5440,5440,300
|
||||
20250214,141200,527916090,5440,5440,5440,5440,2
|
||||
20250214,141100,527905210,5440,5440,5440,5440,1
|
||||
20250214,141000,527899770,5450,5440,5450,5440,2547
|
||||
20250214,140900,514035370,5420,5420,5420,5420,1
|
||||
20250214,140800,514029950,5420,5420,5420,5420,1
|
||||
20250214,140700,514024530,5440,5440,5440,5440,1
|
||||
20250214,140600,514019090,5420,5420,5420,5420,1
|
||||
20250214,140500,514013670,5420,5420,5420,5420,2
|
||||
20250214,140400,514002830,5420,5420,5420,5420,0
|
||||
20250214,140300,514002830,5420,5420,5420,5420,1
|
||||
20250214,140200,513997410,5420,5420,5420,5420,1
|
||||
20250214,140100,513991990,5440,5440,5440,5440,1
|
||||
20250214,140000,513986550,5420,5420,5420,5420,1
|
||||
20250214,135900,513981130,5420,5420,5420,5420,1
|
||||
20250214,135800,513975710,5440,5420,5440,5420,41
|
||||
20250214,135700,513753470,5440,5440,5440,5420,1002
|
||||
20250214,135600,508302610,5420,5420,5420,5420,1
|
||||
20250214,135500,508297190,5420,5420,5420,5420,20
|
||||
20250214,135400,508188790,5420,5440,5440,5420,2
|
||||
20250214,135300,508177930,5420,5440,5440,5420,42
|
||||
20250214,135200,507949470,5440,5440,5440,5440,0
|
||||
20250214,135100,507949470,5440,5440,5440,5420,302
|
||||
20250214,135000,506306610,5420,5440,5440,5420,2
|
||||
20250214,134900,506295750,5420,5420,5420,5420,0
|
||||
20250214,134800,506295750,5420,5420,5420,5420,1
|
||||
20250214,134700,506290330,5420,5420,5420,5420,1
|
||||
20250214,134600,506284910,5440,5420,5440,5420,46
|
||||
20250214,134500,506035570,5440,5440,5440,5440,0
|
||||
20250214,134400,506035570,5440,5420,5440,5420,2
|
||||
20250214,134300,506024710,5420,5420,5420,5420,1
|
||||
20250214,134200,506019290,5440,5440,5440,5440,0
|
||||
20250214,134100,506019290,5440,5430,5440,5410,671
|
||||
20250214,134000,502375600,5430,5420,5430,5420,2
|
||||
20250214,133900,502364750,5420,5410,5420,5410,384
|
||||
20250214,133800,500285770,5410,5410,5410,5410,1
|
||||
20250214,133700,500280360,5420,5410,5420,5410,39
|
||||
20250214,133600,500069360,5410,5410,5410,5410,160
|
||||
20250214,133500,499203760,5410,5420,5420,5410,401
|
||||
20250214,133400,497030350,5430,5410,5430,5410,2
|
||||
20250214,133300,497019510,5410,5410,5410,5410,0
|
||||
20250214,133200,497019510,5410,5430,5430,5410,2
|
||||
20250214,133100,497008670,5410,5410,5410,5410,1
|
||||
20250214,133000,497003260,5410,5410,5410,5410,0
|
||||
20250214,132900,497003260,5410,5410,5410,5410,1
|
||||
20250214,132800,496997850,5430,5410,5430,5410,2
|
||||
20250214,132700,496987010,5410,5410,5410,5410,0
|
||||
20250214,132600,496987010,5410,5430,5430,5410,433
|
||||
20250214,132500,494635840,5410,5410,5410,5410,2
|
||||
20250214,132400,494625020,5430,5430,5430,5430,1
|
||||
20250214,132300,494619590,5420,5420,5420,5420,1
|
||||
20250214,132200,494614170,5420,5420,5420,5420,1
|
||||
20250214,132100,494608750,5430,5430,5430,5430,212
|
||||
20250214,132000,493457590,5420,5420,5420,5420,1
|
||||
20250214,131900,493452170,5430,5410,5430,5410,2
|
||||
20250214,131800,493441330,5430,5430,5430,5430,1
|
||||
20250214,131700,493435900,5410,5430,5430,5410,2
|
||||
20250214,131600,493425060,5410,5410,5410,5410,1
|
||||
20250214,131500,493419650,5430,5430,5430,5430,1
|
||||
20250214,131400,493414220,5410,5430,5430,5410,222
|
||||
20250214,131300,492208780,5400,5400,5430,5400,431
|
||||
20250214,131200,489881350,5400,5400,5400,5400,1
|
||||
20250214,131100,489875950,5400,5410,5420,5400,462
|
||||
20250214,131000,487373070,5400,5400,5400,5400,81
|
||||
20250214,130900,486935670,5430,5400,5430,5400,3
|
||||
20250214,130800,486919440,5400,5400,5400,5400,0
|
||||
20250214,130700,486919440,5400,5400,5400,5400,1
|
||||
20250214,130600,486914040,5430,5400,5430,5400,3
|
||||
20250214,130500,486897780,5430,5430,5430,5430,0
|
||||
20250214,130400,486897780,5430,5400,5430,5400,2
|
||||
20250214,130300,486886950,5390,5390,5390,5390,1
|
||||
20250214,130200,486881560,5390,5390,5390,5390,0
|
||||
20250214,130100,486881560,5390,5390,5390,5390,1
|
||||
20250214,130000,486876170,5430,5390,5430,5390,2
|
||||
20250214,125900,486865350,5430,5430,5430,5420,290
|
||||
20250214,125800,485293530,5390,5390,5390,5390,1
|
||||
20250214,125700,485288140,5430,5380,5430,5380,36
|
||||
20250214,125600,485094410,5380,5430,5430,5380,6064
|
||||
20250214,125500,452410040,5390,5420,5420,5390,4046
|
||||
20250214,125400,430561110,5420,5420,5420,5420,1
|
||||
20250214,125300,430555690,5430,5430,5430,5430,1
|
||||
20250214,125200,430550260,5410,5430,5430,5410,3
|
||||
20250214,125100,430533990,5440,5440,5440,5420,9
|
||||
20250214,125000,430485110,5400,5430,5440,5400,158
|
||||
20250214,124900,429629860,5400,5400,5400,5400,1
|
||||
20250214,124800,429624460,5400,5410,5410,5400,1515
|
||||
20250214,124700,421434650,5430,5410,5430,5410,2
|
||||
20250214,124600,421423810,5410,5410,5410,5410,50
|
||||
20250214,124500,421153310,5410,5410,5410,5410,1
|
||||
20250214,124400,421147900,5410,5410,5410,5410,1
|
||||
20250214,124300,421142490,5430,5430,5430,5430,0
|
||||
20250214,124200,421142490,5430,5420,5430,5410,303
|
||||
20250214,124100,419502380,5430,5420,5430,5420,921
|
||||
20250214,124000,414501360,5420,5420,5420,5420,0
|
||||
20250214,123900,414501360,5420,5420,5420,5420,1
|
||||
20250214,123800,414495940,5410,5410,5410,5410,1
|
||||
20250214,123700,414490530,5430,5430,5430,5430,1
|
||||
20250214,123600,414485100,5410,5410,5410,5410,1
|
||||
20250214,123500,414479690,5420,5410,5420,5410,412
|
||||
20250214,123400,412250690,5410,5410,5410,5410,150
|
||||
20250214,123300,411439190,5410,5420,5420,5410,68
|
||||
20250214,123200,411070640,5420,5410,5420,5410,2
|
||||
20250214,123100,411059810,5420,5420,5420,5420,2
|
||||
20250214,123000,411048970,5420,5410,5420,5410,6
|
||||
20250214,122900,411016460,5420,5410,5420,5410,7
|
||||
20250214,122800,410978530,5410,5410,5410,5410,0
|
||||
20250214,122700,410978530,5410,5410,5420,5410,2002
|
||||
20250214,122600,400147700,5420,5410,5420,5410,2
|
||||
20250214,122500,400136870,5420,5410,5420,5410,2
|
||||
20250214,122400,400126040,5410,5410,5410,5410,0
|
||||
20250214,122300,400126040,5410,5410,5410,5410,1
|
||||
20250214,122200,400120630,5420,5410,5420,5410,2
|
||||
20250214,122100,400109800,5420,5420,5420,5420,1
|
||||
20250214,122000,400104380,5410,5410,5410,5410,1
|
||||
20250214,121900,400098970,5420,5420,5420,5420,72
|
||||
20250214,121800,399708730,5420,5420,5420,5420,0
|
||||
20250214,121700,399708730,5420,5430,5430,5420,2
|
||||
20250214,121600,399697880,5420,5420,5420,5420,1
|
||||
20250214,121500,399692460,5430,5420,5430,5420,123
|
||||
20250214,121400,399025790,5410,5410,5410,5410,1
|
||||
20250214,121300,399020380,5420,5420,5420,5410,79
|
||||
20250214,121200,398592210,5430,5430,5430,5430,1
|
||||
20250214,121100,398586780,5420,5420,5420,5420,361
|
||||
20250214,121000,396630160,5420,5420,5420,5420,1
|
||||
20250214,120900,396624740,5420,5420,5420,5420,0
|
||||
20250214,120800,396624740,5420,5420,5420,5420,1
|
||||
20250214,120700,396619320,5420,5420,5420,5420,1
|
||||
20250214,120600,396613900,5420,5420,5420,5420,0
|
||||
20250214,120500,396613900,5420,5420,5430,5420,205
|
||||
20250214,120400,395502770,5420,5430,5430,5420,2
|
||||
20250214,120300,395491920,5420,5420,5420,5420,1
|
||||
20250214,120200,395486500,5430,5430,5430,5430,0
|
||||
20250214,120100,395486500,5430,5420,5430,5420,2
|
||||
20250214,120000,395475650,5430,5410,5430,5410,2
|
||||
20250214,115900,395464810,5430,5430,5430,5430,0
|
||||
20250214,115800,395464810,5430,5410,5430,5410,2
|
||||
20250214,115700,395453970,5430,5410,5430,5410,11
|
||||
20250214,115600,395394350,5420,5420,5420,5420,1
|
||||
20250214,115500,395388930,5410,5410,5420,5410,3
|
||||
20250214,115400,395372690,5410,5410,5410,5410,2
|
||||
20250214,115300,395361870,5420,5420,5420,5420,240
|
||||
20250214,115200,394061070,5410,5410,5410,5410,1
|
||||
20250214,115100,394055660,5410,5410,5410,5410,1
|
||||
20250214,115000,394050250,5430,5430,5430,5430,1
|
||||
20250214,114900,394044820,5410,5410,5410,5410,1
|
||||
20250214,114800,394039410,5430,5410,5430,5400,1103
|
||||
20250214,114700,388072950,5430,5430,5430,5430,4
|
||||
20250214,114600,388051230,5410,5410,5410,5410,663
|
||||
20250214,114500,384464400,5430,5410,5430,5410,18
|
||||
20250214,114400,384366680,5430,5430,5430,5430,1
|
||||
20250214,114300,384361250,5410,5410,5410,5410,1
|
||||
20250214,114200,384355840,5410,5410,5410,5410,51
|
||||
20250214,114100,384079930,5410,5410,5410,5410,1
|
||||
20250214,114000,384074520,5430,5410,5430,5410,3
|
||||
20250214,113900,384058270,5430,5410,5430,5410,25
|
||||
20250214,113800,383922980,5430,5430,5430,5410,27
|
||||
20250214,113700,383776390,5430,5430,5430,5430,1
|
||||
20250214,113600,383770960,5420,5420,5420,5420,1
|
||||
20250214,113500,383765540,5430,5420,5430,5420,3
|
||||
20250214,113400,383749270,5430,5430,5430,5430,0
|
||||
20250214,113300,383749270,5430,5420,5430,5420,202
|
||||
20250214,113200,382654420,5420,5430,5430,5420,190
|
||||
20250214,113100,381624610,5420,5420,5420,5420,0
|
||||
20250214,113000,381624610,5420,5420,5420,5420,1
|
||||
20250214,112900,381619190,5430,5430,5430,5420,104
|
||||
20250214,112800,381055490,5430,5430,5430,5430,1
|
||||
20250214,112700,381050060,5420,5430,5430,5420,2
|
||||
20250214,112600,381039210,5420,5420,5420,5420,1
|
||||
20250214,112500,381033790,5420,5420,5420,5420,400
|
||||
20250214,112400,378865790,5430,5420,5430,5420,38
|
||||
20250214,112300,378659460,5430,5420,5430,5420,2
|
||||
20250214,112200,378648610,5420,5420,5420,5420,0
|
||||
20250214,112100,378648610,5420,5430,5430,5420,2
|
||||
20250214,112000,378637760,5420,5420,5420,5420,1
|
||||
20250214,111900,378632340,5430,5410,5430,5410,2
|
||||
20250214,111800,378621500,5410,5410,5410,5410,0
|
||||
20250214,111700,378621500,5410,5410,5410,5410,1
|
||||
20250214,111600,378616090,5430,5410,5430,5410,12
|
||||
20250214,111500,378550950,5410,5410,5410,5410,551
|
||||
20250214,111400,375570040,5410,5410,5410,5410,1
|
||||
20250214,111300,375564630,5410,5410,5410,5410,62
|
||||
20250214,111200,375229210,5430,5430,5430,5430,1
|
||||
20250214,111100,375223780,5410,5430,5430,5410,55
|
||||
20250214,111000,374926190,5410,5410,5410,5410,81
|
||||
20250214,110900,374487980,5430,5430,5430,5430,0
|
||||
20250214,110800,374487980,5430,5410,5430,5410,48
|
||||
20250214,110700,374228280,5410,5410,5410,5410,1
|
||||
20250214,110600,374222870,5430,5430,5430,5430,1
|
||||
20250214,110500,374217440,5410,5410,5410,5410,1
|
||||
20250214,110400,374212030,5430,5410,5430,5410,3
|
||||
20250214,110300,374195770,5410,5410,5410,5410,0
|
||||
20250214,110200,374195770,5410,5430,5430,5410,2
|
||||
20250214,110100,374184930,5420,5420,5420,5420,1
|
||||
20250214,110000,374179510,5430,5420,5430,5420,35
|
||||
20250214,105900,373989610,5410,5410,5410,5410,21
|
||||
20250214,105800,373876000,5410,5410,5410,5410,1256
|
||||
20250214,105700,367081040,5430,5410,5430,5410,201
|
||||
20250214,105600,365989630,5430,5430,5430,5430,0
|
||||
20250214,105500,365989630,5430,5410,5430,5410,2
|
||||
20250214,105400,365978790,5440,5410,5440,5410,2
|
||||
20250214,105300,365967940,5410,5410,5410,5410,0
|
||||
20250214,105200,365967940,5410,5430,5430,5410,223
|
||||
20250214,105100,364757070,5420,5410,5420,5410,104
|
||||
20250214,105000,364193400,5420,5420,5420,5420,1
|
||||
20250214,104900,364187980,5410,5410,5410,5410,1
|
||||
20250214,104800,364182570,5410,5410,5410,5410,21
|
||||
20250214,104700,364068960,5410,5410,5410,5410,0
|
||||
20250214,104600,364068960,5410,5410,5420,5410,52
|
||||
20250214,104500,363787480,5410,5410,5410,5410,1
|
||||
20250214,104400,363782070,5400,5410,5420,5400,144
|
||||
20250214,104300,363003440,5410,5420,5420,5410,2
|
||||
20250214,104200,362992610,5410,5410,5410,5410,1
|
||||
20250214,104100,362987200,5420,5420,5420,5410,1929
|
||||
20250214,104000,352540000,5410,5410,5410,5410,61
|
||||
20250214,103900,352209990,5420,5410,5420,5410,34
|
||||
20250214,103800,352026030,5420,5400,5420,5400,2
|
||||
20250214,103700,352015210,5400,5420,5420,5400,4
|
||||
20250214,103600,351993590,5410,5400,5410,5400,791
|
||||
20250214,103500,347714290,5410,5400,5410,5400,102
|
||||
20250214,103400,347162480,5410,5400,5410,5400,100
|
||||
20250214,103300,346622470,5410,5390,5410,5390,598
|
||||
20250214,103200,343398900,5410,5390,5410,5390,269
|
||||
20250214,103100,341948850,5390,5390,5390,5390,27
|
||||
20250214,103000,341803320,5410,5390,5410,5390,2
|
||||
20250214,102900,341792520,5420,5390,5420,5390,52
|
||||
20250214,102800,341510710,5420,5420,5420,5420,215
|
||||
20250214,102700,340345410,5420,5410,5420,5390,71
|
||||
20250214,102600,339962390,5410,5400,5420,5390,549
|
||||
20250214,102500,336998930,5400,5400,5400,5400,989
|
||||
20250214,102400,331658330,5400,5400,5400,5400,201
|
||||
20250214,102300,330572930,5400,5420,5420,5400,2
|
||||
20250214,102200,330562110,5400,5420,5420,5400,201
|
||||
20250214,102100,329475890,5410,5410,5410,5410,1
|
||||
20250214,102000,329470480,5430,5430,5430,5430,0
|
||||
20250214,101900,329470480,5430,5430,5430,5430,5
|
||||
20250214,101800,329443330,5400,5410,5410,5400,1914
|
||||
20250214,101700,319088870,5400,5400,5420,5400,600
|
||||
20250214,101600,315842870,5400,5410,5410,5400,327
|
||||
20250214,101500,314076510,5430,5430,5430,5430,0
|
||||
20250214,101400,314076510,5430,5430,5430,5430,0
|
||||
20250214,101300,314076510,5430,5430,5430,5430,0
|
||||
20250214,101200,314076510,5430,5430,5430,5430,0
|
||||
20250214,101100,314076510,5430,5410,5430,5400,551
|
||||
20250214,101000,311100580,5430,5430,5430,5430,1
|
||||
20250214,100900,311095150,5410,5410,5410,5410,252
|
||||
20250214,100800,309731830,5410,5400,5410,5400,206
|
||||
20250214,100700,308619420,5400,5400,5400,5400,1232
|
||||
20250214,100600,301966620,5400,5430,5430,5400,10287
|
||||
20250214,100500,246381060,5430,5430,5430,5430,0
|
||||
20250214,100400,246381060,5430,5430,5430,5430,5
|
||||
20250214,100300,246353910,5430,5430,5430,5430,5
|
||||
20250214,100200,246326760,5430,5410,5430,5410,83
|
||||
20250214,100100,245876470,5410,5410,5410,5410,3
|
||||
20250214,100000,245860240,5430,5430,5430,5430,1
|
||||
20250214,095900,245854810,5410,5420,5420,5410,734
|
||||
20250214,095800,241879280,5410,5410,5410,5400,1007
|
||||
20250214,095700,236437590,5410,5420,5420,5410,1901
|
||||
20250214,095600,226152780,5420,5420,5420,5410,129
|
||||
20250214,095500,225454020,5420,5420,5430,5420,109
|
||||
20250214,095400,224863230,5420,5420,5420,5420,88
|
||||
20250214,095300,224386270,5440,5440,5440,5440,1
|
||||
20250214,095200,224380830,5420,5440,5440,5420,1040
|
||||
20250214,095100,218742300,5440,5440,5440,5440,185
|
||||
20250214,095000,217735900,5430,5430,5430,5430,0
|
||||
20250214,094900,217735900,5430,5430,5430,5430,1
|
||||
20250214,094800,217730470,5440,5440,5440,5440,0
|
||||
20250214,094700,217730470,5440,5440,5440,5440,610
|
||||
20250214,094600,214412070,5440,5440,5440,5440,0
|
||||
20250214,094500,214412070,5440,5440,5440,5440,51
|
||||
20250214,094400,214134630,5430,5430,5430,5430,300
|
||||
20250214,094300,212505630,5430,5430,5430,5430,102
|
||||
20250214,094200,211951770,5440,5430,5440,5430,3
|
||||
20250214,094100,211935460,5440,5440,5440,5440,0
|
||||
20250214,094000,211935460,5440,5440,5440,5440,0
|
||||
20250214,093900,211935460,5440,5420,5440,5410,12
|
||||
20250214,093800,211870500,5410,5410,5410,5410,190
|
||||
20250214,093700,210842600,5400,5400,5400,5400,0
|
||||
20250214,093600,210842600,5400,5440,5440,5400,3115
|
||||
20250214,093500,193969740,5430,5430,5430,5430,1227
|
||||
20250214,093400,187307130,5430,5440,5440,5430,2429
|
||||
20250214,093300,174099550,5450,5450,5450,5450,36
|
||||
20250214,093200,173903350,5450,5460,5460,5450,101
|
||||
20250214,093100,173352390,5460,5460,5460,5460,10
|
||||
20250214,093000,173297790,5470,5470,5470,5470,1
|
||||
20250214,092900,173292320,5470,5450,5470,5450,29
|
||||
20250214,092800,173134250,5450,5450,5450,5450,1516
|
||||
20250214,092700,164872050,5480,5480,5480,5480,13
|
||||
20250214,092600,164800810,5480,5480,5480,5480,1
|
||||
20250214,092500,164795330,5450,5480,5480,5450,1798
|
||||
20250214,092400,154979130,5460,5470,5470,5460,267
|
||||
20250214,092300,153519310,5470,5470,5480,5470,699
|
||||
20250214,092200,149695770,5460,5460,5460,5460,3
|
||||
20250214,092100,149679390,5470,5470,5470,5470,30
|
||||
20250214,092000,149515290,5460,5460,5460,5460,120
|
||||
20250214,091900,148860090,5470,5460,5470,5450,984
|
||||
20250214,091800,143496950,5450,5450,5450,5450,400
|
||||
20250214,091700,141316950,5450,5460,5460,5450,1557
|
||||
20250214,091600,132831000,5450,5450,5450,5450,50
|
||||
20250214,091500,132558500,5450,5450,5450,5450,1175
|
||||
20250214,091400,126154750,5450,5450,5470,5450,1375
|
||||
20250214,091300,118645720,5480,5470,5480,5470,1220
|
||||
20250214,091200,111965120,5480,5460,5480,5460,332
|
||||
20250214,091100,110152380,5480,5480,5480,5480,51
|
||||
20250214,091000,109872900,5460,5480,5480,5460,161
|
||||
20250214,090900,108991820,5490,5460,5490,5460,388
|
||||
20250214,090800,106871720,5460,5460,5460,5460,18
|
||||
20250214,090700,106773440,5460,5460,5460,5460,400
|
||||
20250214,090600,104589440,5460,5440,5460,5440,4707
|
||||
20250214,090500,78968220,5440,5460,5460,5430,3594
|
||||
20250214,090400,59380360,5470,5490,5490,5470,2649
|
||||
20250214,090300,44872870,5490,5510,5510,5490,852
|
||||
20250214,090200,40185690,5510,5500,5510,5500,2002
|
||||
20250214,090100,29164690,5490,5500,5500,5490,175
|
||||
20250214,090000,28203120,5500,5500,5500,5460,5130
|
||||
|
Reference in New Issue
Block a user