Update 2025-02-14 2854 candle_min
This commit is contained in:
583
003580/min/candle-20250214.csv
Normal file
583
003580/min/candle-20250214.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184100,2564857820,4320,4320,4320,4320,4243
|
||||
20250214,184000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,183900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,183800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,183700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,183600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,183500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,183400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,183300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,183200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,183100,2564857820,4320,4320,4320,4320,0
|
||||
20250214,183000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,182900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,182800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,182700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,182600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,182500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,182400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,182300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,182200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,182100,2564857820,4320,4320,4320,4320,0
|
||||
20250214,182000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,181900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,181800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,181700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,181600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,181500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,181400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,181300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,181200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,181100,2564857820,4320,4320,4320,4320,4243
|
||||
20250214,181000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,180900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,180800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,180700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,180600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,180500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,180400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,180300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,180200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,180100,2564857820,4320,4320,4320,4320,0
|
||||
20250214,180000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,175900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,175800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,175700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,175600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,175500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,175400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,175300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,175200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,175100,2564857820,4320,4320,4320,4320,0
|
||||
20250214,175000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,174900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,174800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,174700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,174600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,174500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,174400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,174300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,174200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,174100,2564857820,4320,4320,4320,4320,4243
|
||||
20250214,174000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,173900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,173800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,173700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,173600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,173500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,173400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,173300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,173200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,173100,2564857820,4320,4320,4320,4320,0
|
||||
20250214,173000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,172900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,172800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,172700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,172600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,172500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,172400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,172300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,172200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,172100,2564857820,4320,4320,4320,4320,0
|
||||
20250214,172000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,171900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,171800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,171700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,171600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,171500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,171400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,171300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,171200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,171100,2564857820,4320,4320,4320,4320,4243
|
||||
20250214,171000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,170900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,170800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,170700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,170600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,170500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,170400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,170300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,170200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,170100,2564857820,4320,4320,4320,4320,0
|
||||
20250214,170000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,165900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,165800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,165700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,165600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,165500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,165400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,165300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,165200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,165100,2564857820,4320,4320,4320,4320,0
|
||||
20250214,165000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,164900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,164800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,164700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,164600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,164500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,164400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,164300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,164200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,164100,2564857820,4320,4320,4320,4320,4243
|
||||
20250214,164000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,163900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,163800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,163700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,163600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,163500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,163400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,163300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,163200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,163100,2564857820,4320,4320,4320,4320,0
|
||||
20250214,163000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,162900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,162800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,162700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,162600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,162500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,162400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,162300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,162200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,162100,2564857820,4320,4320,4320,4320,0
|
||||
20250214,162000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,161900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,161800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,161700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,161600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,161500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,161400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,161300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,161200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,161100,2564857820,4320,4320,4320,4320,4243
|
||||
20250214,161000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,160900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,160800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,160700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,160600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,160500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,160400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,160300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,160200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,160100,2564857820,4320,4320,4320,4320,0
|
||||
20250214,160000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,155900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,155800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,155700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,155600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,155500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,155400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,155300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,155200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,155100,2564857820,4320,4320,4320,4320,0
|
||||
20250214,155000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,154900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,154800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,154700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,154600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,154500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,154400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,154300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,154200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,154100,2564857820,4320,4320,4320,4320,4243
|
||||
20250214,154000,2564857820,4320,4320,4320,4320,0
|
||||
20250214,153900,2564857820,4320,4320,4320,4320,0
|
||||
20250214,153800,2564857820,4320,4320,4320,4320,0
|
||||
20250214,153700,2564857820,4320,4320,4320,4320,0
|
||||
20250214,153600,2564857820,4320,4320,4320,4320,0
|
||||
20250214,153500,2564857820,4320,4320,4320,4320,0
|
||||
20250214,153400,2564857820,4320,4320,4320,4320,0
|
||||
20250214,153300,2564857820,4320,4320,4320,4320,0
|
||||
20250214,153200,2564857820,4320,4320,4320,4320,0
|
||||
20250214,153100,2564857820,4320,4320,4320,4320,0
|
||||
20250214,153000,2564857820,4320,4320,4320,4320,4243
|
||||
20250214,152900,2546528060,4330,4330,4330,4330,0
|
||||
20250214,152800,2546528060,4330,4330,4330,4330,0
|
||||
20250214,152700,2546528060,4330,4330,4330,4330,0
|
||||
20250214,152600,2546528060,4330,4330,4330,4330,0
|
||||
20250214,152500,2546528060,4330,4330,4330,4330,0
|
||||
20250214,152400,2546528060,4330,4330,4330,4330,0
|
||||
20250214,152300,2546528060,4330,4330,4330,4330,0
|
||||
20250214,152200,2546528060,4330,4330,4330,4330,0
|
||||
20250214,152100,2546528060,4330,4330,4330,4330,0
|
||||
20250214,152000,2546528060,4330,4330,4330,4330,0
|
||||
20250214,151900,2546528060,4330,4325,4330,4320,954
|
||||
20250214,151800,2542401165,4330,4320,4330,4310,1403
|
||||
20250214,151700,2536340190,4320,4330,4330,4320,34
|
||||
20250214,151600,2536193020,4330,4315,4330,4310,608
|
||||
20250214,151500,2533569465,4335,4330,4335,4310,1372
|
||||
20250214,151400,2527647940,4335,4335,4335,4330,72
|
||||
20250214,151300,2527335840,4335,4335,4335,4335,905
|
||||
20250214,151200,2523412665,4335,4345,4345,4330,4061
|
||||
20250214,151100,2505791805,4345,4345,4350,4340,1695
|
||||
20250214,151000,2498433200,4350,4355,4355,4350,226
|
||||
20250214,150900,2497450070,4360,4360,4360,4350,915
|
||||
20250214,150800,2493461695,4360,4325,4360,4325,9185
|
||||
20250214,150700,2453598125,4320,4315,4320,4315,4459
|
||||
20250214,150600,2434345240,4315,4310,4315,4310,219
|
||||
20250214,150500,2433401100,4310,4315,4315,4310,293
|
||||
20250214,150400,2432137425,4320,4320,4320,4320,1
|
||||
20250214,150300,2432133105,4310,4315,4315,4310,500
|
||||
20250214,150200,2429978095,4315,4320,4320,4315,140
|
||||
20250214,150100,2429373795,4320,4315,4320,4315,13
|
||||
20250214,150000,2429317695,4315,4315,4320,4315,417
|
||||
20250214,145900,2427518335,4310,4310,4310,4310,5
|
||||
20250214,145800,2427496785,4315,4315,4315,4315,357
|
||||
20250214,145700,2425956330,4325,4325,4325,4315,165
|
||||
20250214,145600,2425242735,4330,4330,4330,4330,1
|
||||
20250214,145500,2425238405,4330,4330,4330,4325,304
|
||||
20250214,145400,2423923450,4340,4325,4340,4325,702
|
||||
20250214,145300,2420887285,4340,4335,4340,4330,1148
|
||||
20250214,145200,2415910325,4335,4335,4335,4335,3
|
||||
20250214,145100,2415897320,4335,4335,4335,4335,33
|
||||
20250214,145000,2415754265,4335,4320,4335,4310,4601
|
||||
20250214,144900,2395845645,4320,4320,4320,4320,0
|
||||
20250214,144800,2395845645,4320,4320,4320,4320,2
|
||||
20250214,144700,2395837005,4320,4320,4320,4320,1000
|
||||
20250214,144600,2391517005,4315,4325,4325,4315,800
|
||||
20250214,144500,2388060955,4325,4315,4325,4315,6091
|
||||
20250214,144400,2361754790,4315,4315,4315,4315,90
|
||||
20250214,144300,2361366440,4310,4310,4310,4310,0
|
||||
20250214,144200,2361366440,4310,4315,4315,4310,51
|
||||
20250214,144100,2361146625,4310,4310,4310,4310,0
|
||||
20250214,144000,2361146625,4310,4310,4310,4310,8
|
||||
20250214,143900,2361112145,4310,4300,4310,4300,62
|
||||
20250214,143800,2360845475,4315,4305,4315,4305,3200
|
||||
20250214,143700,2347054530,4295,4295,4295,4295,120
|
||||
20250214,143600,2346539130,4295,4295,4295,4295,1
|
||||
20250214,143500,2346534835,4300,4300,4300,4300,1709
|
||||
20250214,143400,2339186135,4300,4300,4300,4300,305
|
||||
20250214,143300,2337874635,4300,4300,4300,4300,15
|
||||
20250214,143200,2337810135,4295,4300,4300,4295,366
|
||||
20250214,143100,2336236380,4310,4310,4310,4310,45
|
||||
20250214,143000,2336042430,4310,4310,4310,4300,1849
|
||||
20250214,142900,2328074840,4310,4310,4310,4310,25
|
||||
20250214,142800,2327967090,4300,4310,4310,4300,180
|
||||
20250214,142700,2327191330,4310,4310,4310,4310,200
|
||||
20250214,142600,2326329330,4315,4310,4315,4310,7
|
||||
20250214,142500,2326299130,4315,4315,4315,4315,0
|
||||
20250214,142400,2326299130,4315,4305,4315,4305,5509
|
||||
20250214,142300,2302573705,4305,4305,4305,4305,322
|
||||
20250214,142200,2301187495,4305,4300,4305,4300,3
|
||||
20250214,142100,2301174590,4300,4295,4300,4295,3601
|
||||
20250214,142000,2285698780,4295,4295,4295,4295,79
|
||||
20250214,141900,2285359475,4295,4295,4295,4295,0
|
||||
20250214,141800,2285359475,4295,4295,4295,4295,28
|
||||
20250214,141700,2285239215,4295,4295,4295,4295,0
|
||||
20250214,141600,2285239215,4295,4295,4295,4295,750
|
||||
20250214,141500,2282017965,4290,4290,4290,4290,0
|
||||
20250214,141400,2282017965,4290,4290,4290,4290,250
|
||||
20250214,141300,2280945465,4280,4285,4285,4280,89
|
||||
20250214,141200,2280564295,4280,4280,4280,4280,0
|
||||
20250214,141100,2280564295,4280,4280,4280,4280,113
|
||||
20250214,141000,2280080655,4290,4290,4290,4290,337
|
||||
20250214,140900,2278634925,4290,4290,4290,4290,26
|
||||
20250214,140800,2278523385,4290,4285,4290,4280,168
|
||||
20250214,140700,2277803425,4290,4290,4290,4290,166
|
||||
20250214,140600,2277091285,4295,4295,4295,4295,0
|
||||
20250214,140500,2277091285,4295,4295,4295,4295,59
|
||||
20250214,140400,2276837880,4290,4290,4290,4290,400
|
||||
20250214,140300,2275121880,4290,4290,4290,4290,0
|
||||
20250214,140200,2275121880,4290,4290,4290,4290,0
|
||||
20250214,140100,2275121880,4290,4290,4290,4290,583
|
||||
20250214,140000,2272620810,4290,4290,4290,4290,253
|
||||
20250214,135900,2271535440,4290,4290,4290,4290,0
|
||||
20250214,135800,2271535440,4290,4290,4290,4290,1
|
||||
20250214,135700,2271531150,4275,4275,4275,4275,0
|
||||
20250214,135600,2271531150,4275,4275,4275,4275,103
|
||||
20250214,135500,2271090825,4275,4275,4275,4275,20
|
||||
20250214,135400,2271005325,4275,4270,4275,4270,1100
|
||||
20250214,135300,2266307825,4265,4265,4265,4265,250
|
||||
20250214,135200,2265241575,4270,4280,4280,4270,4101
|
||||
20250214,135100,2247718145,4280,4280,4280,4280,1105
|
||||
20250214,135000,2242988745,4285,4285,4285,4285,201
|
||||
20250214,134900,2242127460,4285,4285,4285,4285,49
|
||||
20250214,134800,2241917495,4290,4290,4290,4290,0
|
||||
20250214,134700,2241917495,4290,4290,4290,4290,0
|
||||
20250214,134600,2241917495,4290,4280,4290,4275,1511
|
||||
20250214,134500,2235454045,4280,4280,4280,4280,0
|
||||
20250214,134400,2235454045,4280,4285,4285,4280,500
|
||||
20250214,134300,2233312770,4290,4300,4300,4290,579
|
||||
20250214,134200,2230828190,4300,4300,4300,4300,0
|
||||
20250214,134100,2230828190,4300,4300,4300,4300,0
|
||||
20250214,134000,2230828190,4300,4300,4300,4300,2384
|
||||
20250214,133900,2220576990,4300,4300,4300,4300,0
|
||||
20250214,133800,2220576990,4300,4300,4300,4300,200
|
||||
20250214,133700,2219716990,4300,4300,4300,4300,1000
|
||||
20250214,133600,2215416990,4290,4290,4290,4290,0
|
||||
20250214,133500,2215416990,4290,4295,4295,4290,181
|
||||
20250214,133400,2214640495,4295,4295,4295,4295,135
|
||||
20250214,133300,2214060670,4305,4305,4305,4305,0
|
||||
20250214,133200,2214060670,4305,4305,4305,4305,126
|
||||
20250214,133100,2213518240,4305,4305,4305,4305,6
|
||||
20250214,133000,2213492410,4305,4305,4305,4305,72
|
||||
20250214,132900,2213182450,4310,4310,4310,4310,0
|
||||
20250214,132800,2213182450,4310,4310,4310,4310,30
|
||||
20250214,132700,2213053150,4310,4310,4310,4310,397
|
||||
20250214,132600,2211342080,4315,4315,4315,4315,0
|
||||
20250214,132500,2211342080,4315,4295,4315,4295,6932
|
||||
20250214,132400,2181504885,4295,4295,4295,4295,2
|
||||
20250214,132300,2181496295,4280,4280,4280,4280,5
|
||||
20250214,132200,2181474895,4295,4290,4295,4290,122
|
||||
20250214,132100,2180951505,4290,4290,4290,4290,159
|
||||
20250214,132000,2180269395,4280,4280,4280,4280,300
|
||||
20250214,131900,2178985395,4280,4280,4285,4280,57
|
||||
20250214,131800,2178741230,4270,4285,4285,4270,2044
|
||||
20250214,131700,2170005055,4290,4290,4290,4290,11
|
||||
20250214,131600,2169957865,4290,4290,4290,4290,37
|
||||
20250214,131500,2169799135,4295,4295,4295,4295,59
|
||||
20250214,131400,2169545730,4300,4300,4300,4300,0
|
||||
20250214,131300,2169545730,4300,4300,4300,4300,731
|
||||
20250214,131200,2166402430,4300,4300,4300,4300,17
|
||||
20250214,131100,2166329330,4300,4300,4300,4300,1
|
||||
20250214,131000,2166325030,4300,4305,4305,4270,2012
|
||||
20250214,130900,2157702465,4300,4300,4300,4300,233
|
||||
20250214,130800,2156700565,4300,4300,4300,4300,53
|
||||
20250214,130700,2156472665,4300,4290,4300,4290,530
|
||||
20250214,130600,2154194765,4300,4300,4300,4300,3
|
||||
20250214,130500,2154181865,4295,4290,4295,4290,2100
|
||||
20250214,130400,2145163865,4290,4290,4290,4290,317
|
||||
20250214,130300,2143803935,4295,4290,4295,4290,1054
|
||||
20250214,130200,2139282055,4295,4295,4295,4295,0
|
||||
20250214,130100,2139282055,4295,4295,4295,4295,1147
|
||||
20250214,130000,2134355690,4295,4295,4295,4295,0
|
||||
20250214,125900,2134355690,4295,4295,4295,4295,50
|
||||
20250214,125800,2134140940,4305,4305,4305,4305,0
|
||||
20250214,125700,2134140940,4305,4305,4305,4305,88
|
||||
20250214,125600,2133762100,4305,4305,4305,4305,0
|
||||
20250214,125500,2133762100,4305,4305,4305,4305,0
|
||||
20250214,125400,2133762100,4305,4290,4305,4290,2040
|
||||
20250214,125300,2124980500,4290,4290,4290,4290,5
|
||||
20250214,125200,2124959050,4290,4300,4300,4290,1381
|
||||
20250214,125100,2119024710,4300,4300,4300,4300,627
|
||||
20250214,125000,2116328610,4300,4300,4300,4300,5
|
||||
20250214,124900,2116307110,4300,4300,4300,4300,100
|
||||
20250214,124800,2115877110,4300,4305,4305,4300,231
|
||||
20250214,124700,2114883805,4305,4305,4305,4305,396
|
||||
20250214,124600,2113179025,4305,4300,4305,4300,553
|
||||
20250214,124500,2110800875,4305,4300,4305,4300,14
|
||||
20250214,124400,2110740665,4300,4300,4300,4300,10
|
||||
20250214,124300,2110697665,4305,4300,4305,4300,88
|
||||
20250214,124200,2110319240,4310,4310,4310,4310,33
|
||||
20250214,124100,2110177010,4305,4305,4305,4305,115
|
||||
20250214,124000,2109681935,4305,4290,4305,4290,4381
|
||||
20250214,123900,2090839835,4290,4290,4290,4290,1019
|
||||
20250214,123800,2086468325,4300,4300,4300,4300,300
|
||||
20250214,123700,2085178325,4300,4300,4300,4300,0
|
||||
20250214,123600,2085178325,4300,4300,4300,4300,303
|
||||
20250214,123500,2083875425,4290,4290,4290,4290,30
|
||||
20250214,123400,2083746725,4285,4285,4285,4285,614
|
||||
20250214,123300,2081115735,4290,4300,4300,4290,935
|
||||
20250214,123200,2077104565,4290,4300,4300,4290,561
|
||||
20250214,123100,2074695315,4300,4300,4300,4290,278
|
||||
20250214,123000,2073502615,4300,4295,4300,4295,152
|
||||
20250214,122900,2072849020,4300,4295,4300,4295,51
|
||||
20250214,122800,2072629915,4300,4295,4300,4295,200
|
||||
20250214,122700,2071769940,4295,4295,4295,4295,150
|
||||
20250214,122600,2071125690,4295,4295,4295,4295,0
|
||||
20250214,122500,2071125690,4295,4290,4295,4290,515
|
||||
20250214,122400,2068915090,4290,4290,4290,4290,0
|
||||
20250214,122300,2068915090,4290,4290,4290,4290,3
|
||||
20250214,122200,2068902220,4290,4290,4290,4290,73
|
||||
20250214,122100,2068589050,4290,4290,4290,4290,1
|
||||
20250214,122000,2068584760,4290,4290,4290,4265,112
|
||||
20250214,121900,2068106780,4280,4280,4280,4280,0
|
||||
20250214,121800,2068106780,4280,4280,4280,4280,0
|
||||
20250214,121700,2068106780,4280,4280,4280,4280,150
|
||||
20250214,121600,2067464780,4280,4280,4280,4280,10
|
||||
20250214,121500,2067421980,4275,4275,4275,4275,0
|
||||
20250214,121400,2067421980,4275,4275,4275,4275,2
|
||||
20250214,121300,2067413430,4275,4270,4275,4270,209
|
||||
20250214,121200,2066520085,4270,4270,4270,4270,1170
|
||||
20250214,121100,2061524185,4270,4270,4270,4270,143
|
||||
20250214,121000,2060913575,4260,4270,4270,4260,401
|
||||
20250214,120900,2059203460,4270,4270,4275,4270,544
|
||||
20250214,120800,2056878080,4270,4275,4275,4270,551
|
||||
20250214,120700,2054525060,4275,4270,4275,4270,53
|
||||
20250214,120600,2054298725,4275,4280,4280,4275,275
|
||||
20250214,120500,2053123050,4275,4275,4275,4275,0
|
||||
20250214,120400,2053123050,4275,4275,4275,4275,251
|
||||
20250214,120300,2052050025,4275,4275,4275,4275,4
|
||||
20250214,120200,2052032925,4270,4270,4270,4270,0
|
||||
20250214,120100,2052032925,4270,4265,4270,4265,367
|
||||
20250214,120000,2050466480,4275,4275,4275,4275,0
|
||||
20250214,115900,2050466480,4275,4275,4275,4275,74
|
||||
20250214,115800,2050150130,4275,4285,4285,4260,2203
|
||||
20250214,115700,2040741120,4280,4280,4280,4280,1
|
||||
20250214,115600,2040736840,4280,4280,4280,4280,113
|
||||
20250214,115500,2040253200,4290,4290,4290,4290,183
|
||||
20250214,115400,2039468130,4285,4290,4290,4285,187
|
||||
20250214,115300,2038666570,4295,4295,4295,4295,13
|
||||
20250214,115200,2038610735,4295,4295,4295,4295,61
|
||||
20250214,115100,2038348740,4295,4305,4310,4295,1671
|
||||
20250214,115000,2031161535,4310,4315,4320,4305,1758
|
||||
20250214,114900,2023582455,4320,4315,4320,4315,1200
|
||||
20250214,114800,2018403505,4315,4310,4315,4310,5029
|
||||
20250214,114700,1996719470,4305,4290,4310,4285,7919
|
||||
20250214,114600,1962648585,4300,4285,4300,4285,814
|
||||
20250214,114500,1959152585,4285,4285,4285,4285,230
|
||||
20250214,114400,1958167035,4285,4290,4290,4285,790
|
||||
20250214,114300,1954780490,4290,4300,4300,4290,300
|
||||
20250214,114200,1953491490,4300,4290,4300,4290,953
|
||||
20250214,114100,1949398480,4295,4275,4295,4275,94
|
||||
20250214,114000,1948995700,4275,4285,4285,4275,11691
|
||||
20250214,113900,1898958440,4285,4290,4290,4285,1514
|
||||
20250214,113800,1892470935,4290,4295,4295,4290,328
|
||||
20250214,113700,1891062575,4295,4295,4295,4295,40
|
||||
20250214,113600,1890890775,4290,4290,4290,4290,0
|
||||
20250214,113500,1890890775,4290,4285,4295,4285,195
|
||||
20250214,113400,1890054940,4285,4285,4285,4285,100
|
||||
20250214,113300,1889626440,4285,4280,4285,4280,207
|
||||
20250214,113200,1888739505,4285,4285,4285,4285,5
|
||||
20250214,113100,1888718080,4285,4285,4285,4275,491
|
||||
20250214,113000,1886616515,4295,4290,4295,4280,209
|
||||
20250214,112900,1885720495,4295,4290,4295,4290,105
|
||||
20250214,112800,1885269545,4295,4295,4295,4295,1
|
||||
20250214,112700,1885265250,4280,4290,4295,4280,1713
|
||||
20250214,112600,1877912670,4295,4295,4295,4295,667
|
||||
20250214,112500,1875047905,4295,4280,4295,4280,1939
|
||||
20250214,112400,1866741485,4275,4275,4275,4275,2221
|
||||
20250214,112300,1857246710,4275,4275,4275,4275,0
|
||||
20250214,112200,1857246710,4275,4275,4275,4275,50
|
||||
20250214,112100,1857032960,4275,4275,4275,4270,280
|
||||
20250214,112000,1855836460,4275,4260,4275,4260,1478
|
||||
20250214,111900,1849523890,4270,4270,4270,4270,10
|
||||
20250214,111800,1849481190,4255,4255,4255,4255,204
|
||||
20250214,111700,1848613170,4270,4265,4270,4265,438
|
||||
20250214,111600,1846743110,4265,4265,4265,4265,451
|
||||
20250214,111500,1844819595,4255,4250,4255,4245,833
|
||||
20250214,111400,1841275710,4250,4245,4250,4245,2213
|
||||
20250214,111300,1831872135,4245,4250,4250,4245,103
|
||||
20250214,111200,1831434635,4230,4240,4240,4230,49
|
||||
20250214,111100,1831226895,4240,4225,4240,4225,47
|
||||
20250214,111000,1831027720,4225,4235,4240,4225,49
|
||||
20250214,110900,1830820165,4225,4225,4225,4225,400
|
||||
20250214,110800,1829130165,4225,4235,4235,4225,1306
|
||||
20250214,110700,1823608050,4235,4245,4250,4230,2812
|
||||
20250214,110600,1811686870,4255,4250,4255,4245,469
|
||||
20250214,110500,1809694765,4255,4255,4255,4245,826
|
||||
20250214,110400,1806180230,4265,4265,4265,4265,0
|
||||
20250214,110300,1806180230,4265,4265,4265,4265,0
|
||||
20250214,110200,1806180230,4265,4260,4265,4260,121
|
||||
20250214,110100,1805664480,4255,4255,4255,4255,0
|
||||
20250214,110000,1805664480,4255,4255,4255,4255,2
|
||||
20250214,105900,1805655970,4255,4255,4255,4255,0
|
||||
20250214,105800,1805655970,4255,4255,4255,4255,271
|
||||
20250214,105700,1804502865,4255,4255,4255,4255,6
|
||||
20250214,105600,1804477335,4260,4270,4270,4260,119
|
||||
20250214,105500,1803969265,4250,4250,4250,4250,326
|
||||
20250214,105400,1802583765,4250,4260,4260,4250,131
|
||||
20250214,105300,1802026620,4270,4265,4270,4265,570
|
||||
20250214,105200,1799593325,4270,4265,4270,4260,1172
|
||||
20250214,105100,1794594885,4265,4260,4265,4260,218
|
||||
20250214,105000,1793666105,4260,4255,4260,4255,113
|
||||
20250214,104900,1793184775,4255,4250,4255,4250,230
|
||||
20250214,104800,1792206130,4255,4235,4255,4235,51
|
||||
20250214,104700,1791989145,4235,4255,4255,4235,256
|
||||
20250214,104600,1790901110,4250,4250,4250,4250,22
|
||||
20250214,104500,1790807610,4255,4250,4255,4250,1325
|
||||
20250214,104400,1785176240,4235,4235,4235,4235,110
|
||||
20250214,104300,1784710390,4245,4250,4250,4245,109
|
||||
20250214,104200,1784247630,4235,4250,4250,4235,402
|
||||
20250214,104100,1782540330,4250,4230,4250,4230,11
|
||||
20250214,104000,1782493780,4230,4235,4255,4230,1469
|
||||
20250214,103900,1776275385,4230,4225,4230,4225,442
|
||||
20250214,103800,1774406235,4260,4230,4260,4225,372
|
||||
20250214,103700,1772833635,4220,4255,4255,4220,2825
|
||||
20250214,103600,1760859990,4260,4260,4260,4260,122
|
||||
20250214,103500,1760340270,4260,4260,4260,4260,115
|
||||
20250214,103400,1759850370,4260,4275,4275,4260,1565
|
||||
20250214,103300,1753164975,4255,4270,4275,4255,363
|
||||
20250214,103200,1751618050,4280,4255,4280,4255,2131
|
||||
20250214,103100,1742536720,4220,4220,4250,4220,1740
|
||||
20250214,103000,1735150720,4250,4220,4250,4220,3791
|
||||
20250214,102900,1719087795,4210,4240,4240,4210,2446
|
||||
20250214,102800,1708748790,4240,4255,4255,4240,1907
|
||||
20250214,102700,1700655990,4255,4275,4275,4255,2296
|
||||
20250214,102600,1690868930,4280,4290,4290,4280,2351
|
||||
20250214,102500,1680800325,4285,4295,4295,4285,103
|
||||
20250214,102400,1680358940,4295,4290,4295,4280,4284
|
||||
20250214,102300,1662002690,4290,4290,4295,4290,163
|
||||
20250214,102200,1661303220,4290,4300,4300,4285,4411
|
||||
20250214,102100,1642389160,4300,4330,4330,4290,9554
|
||||
20250214,102000,1601265035,4340,4350,4350,4340,1502
|
||||
20250214,101900,1594741495,4350,4345,4350,4345,1852
|
||||
20250214,101800,1586692020,4345,4345,4355,4340,3282
|
||||
20250214,101700,1572422250,4340,4340,4340,4340,1122
|
||||
20250214,101600,1567552770,4345,4325,4345,4315,1160
|
||||
20250214,101500,1562528050,4315,4340,4340,4315,1306
|
||||
20250214,101400,1556871085,4335,4350,4350,4335,1835
|
||||
20250214,101300,1548893020,4350,4330,4350,4330,2399
|
||||
20250214,101200,1538473970,4340,4335,4350,4335,158
|
||||
20250214,101100,1537788740,4350,4320,4350,4285,3174
|
||||
20250214,101000,1524079635,4320,4355,4380,4320,12734
|
||||
20250214,100900,1468918015,4370,4365,4385,4360,2724
|
||||
20250214,100800,1456990200,4340,4340,4350,4330,5358
|
||||
20250214,100700,1433754760,4340,4390,4390,4340,21481
|
||||
20250214,100600,1339955520,4390,4390,4405,4375,4939
|
||||
20250214,100500,1318315595,4375,4405,4410,4375,11396
|
||||
20250214,100400,1268180810,4410,4440,4445,4405,11472
|
||||
20250214,100300,1217452485,4440,4410,4440,4385,13758
|
||||
20250214,100200,1156633840,4410,4395,4410,4380,7172
|
||||
20250214,100100,1125134150,4390,4380,4425,4365,13139
|
||||
20250214,100000,1067312515,4380,4410,4410,4365,22484
|
||||
20250214,095900,968580150,4405,4450,4450,4405,12229
|
||||
20250214,095800,914362295,4450,4415,4460,4415,10585
|
||||
20250214,095700,867453680,4425,4450,4455,4425,10409
|
||||
20250214,095600,821221745,4460,4410,4475,4410,22788
|
||||
20250214,095500,720075270,4400,4400,4430,4380,11499
|
||||
20250214,095400,669487310,4400,4370,4430,4370,31280
|
||||
20250214,095300,531861910,4370,4370,4370,4355,3677
|
||||
20250214,095200,515804565,4365,4360,4365,4360,3144
|
||||
20250214,095100,502088040,4355,4330,4365,4330,2384
|
||||
20250214,095000,491723740,4330,4345,4345,4320,2823
|
||||
20250214,094900,479480435,4340,4350,4355,4340,2565
|
||||
20250214,094800,468332490,4340,4370,4370,4340,2591
|
||||
20250214,094700,457034975,4390,4375,4395,4370,9469
|
||||
20250214,094600,415461640,4375,4390,4390,4375,2534
|
||||
20250214,094500,404347025,4390,4365,4390,4365,15474
|
||||
20250214,094400,336628925,4355,4360,4370,4325,3653
|
||||
20250214,094300,320725085,4360,4345,4360,4345,4861
|
||||
20250214,094200,299546850,4345,4320,4350,4320,5609
|
||||
20250214,094100,275187395,4320,4285,4325,4285,11479
|
||||
20250214,094000,225781675,4285,4285,4285,4280,497
|
||||
20250214,093900,223652050,4280,4260,4280,4260,7250
|
||||
20250214,093800,192668590,4260,4245,4265,4245,26
|
||||
20250214,093700,192557855,4245,4265,4265,4245,299
|
||||
20250214,093600,191285110,4265,4265,4265,4265,100
|
||||
20250214,093500,190858610,4275,4260,4275,4260,1118
|
||||
20250214,093400,186085090,4255,4250,4260,4240,1321
|
||||
20250214,093300,180478240,4250,4260,4260,4250,2894
|
||||
20250214,093200,168155935,4265,4275,4275,4260,125
|
||||
20250214,093100,167622630,4275,4275,4275,4275,19
|
||||
20250214,093000,167541405,4275,4275,4275,4275,14
|
||||
20250214,092900,167481555,4265,4280,4280,4265,583
|
||||
20250214,092800,164993820,4280,4270,4280,4270,350
|
||||
20250214,092700,163498320,4260,4270,4270,4260,359
|
||||
20250214,092600,161968480,4270,4280,4280,4270,1263
|
||||
20250214,092500,156571800,4285,4285,4285,4285,327
|
||||
20250214,092400,155170605,4280,4280,4280,4280,118
|
||||
20250214,092300,154665565,4280,4295,4295,4275,3224
|
||||
20250214,092200,140831940,4300,4320,4325,4300,2060
|
||||
20250214,092100,131949095,4320,4320,4330,4320,402
|
||||
20250214,092000,130211075,4320,4350,4375,4320,5750
|
||||
20250214,091900,105231835,4350,4310,4350,4310,6029
|
||||
20250214,091800,79097995,4310,4295,4310,4295,2001
|
||||
20250214,091700,70475225,4295,4290,4310,4290,3649
|
||||
20250214,091600,54788540,4290,4290,4290,4275,490
|
||||
20250214,091500,52690055,4290,4295,4295,4290,282
|
||||
20250214,091400,51479565,4300,4275,4300,4270,2167
|
||||
20250214,091300,42206775,4280,4285,4285,4270,432
|
||||
20250214,091200,40357720,4290,4250,4300,4250,2707
|
||||
20250214,091100,28813305,4250,4200,4250,4200,1316
|
||||
20250214,091000,23257985,4200,4185,4200,4185,641
|
||||
20250214,090900,20569790,4180,4160,4185,4160,1445
|
||||
20250214,090800,14542485,4160,4160,4160,4160,0
|
||||
20250214,090700,14542485,4160,4145,4160,4140,202
|
||||
20250214,090600,13705610,4140,4140,4140,4140,0
|
||||
20250214,090500,13705610,4140,4140,4140,4140,1478
|
||||
20250214,090400,7586690,4140,4165,4165,4140,88
|
||||
20250214,090300,7222345,4130,4170,4170,4130,398
|
||||
20250214,090200,5572410,4185,4190,4190,4185,12
|
||||
20250214,090100,5522140,4195,4170,4195,4170,255
|
||||
20250214,090000,4454365,4205,4165,4205,4140,1071
|
||||
|
Reference in New Issue
Block a user