Update 2025-02-14 2854 candle_min
This commit is contained in:
586
005010/min/candle-20250214.csv
Normal file
586
005010/min/candle-20250214.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184400,1313375505,4195,4195,4195,4195,7842
|
||||
20250214,184300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,184200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,184100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,184000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,183900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,183800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,183700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,183600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,183500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,183400,1313375505,4195,4195,4195,4195,0
|
||||
20250214,183300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,183200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,183100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,183000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,182900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,182800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,182700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,182600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,182500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,182400,1313375505,4195,4195,4195,4195,0
|
||||
20250214,182300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,182200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,182100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,182000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,181900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,181800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,181700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,181600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,181500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,181400,1313375505,4195,4195,4195,4195,7842
|
||||
20250214,181300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,181200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,181100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,181000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,180900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,180800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,180700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,180600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,180500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,180400,1313375505,4195,4195,4195,4195,0
|
||||
20250214,180300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,180200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,180100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,180000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,175900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,175800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,175700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,175600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,175500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,175400,1313375505,4195,4195,4195,4195,0
|
||||
20250214,175300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,175200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,175100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,175000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,174900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,174800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,174700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,174600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,174500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,174400,1313375505,4195,4195,4195,4195,7842
|
||||
20250214,174300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,174200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,174100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,174000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,173900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,173800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,173700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,173600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,173500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,173400,1313375505,4195,4195,4195,4195,0
|
||||
20250214,173300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,173200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,173100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,173000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,172900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,172800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,172700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,172600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,172500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,172400,1313375505,4195,4195,4195,4195,0
|
||||
20250214,172300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,172200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,172100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,172000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,171900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,171800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,171700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,171600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,171500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,171400,1313375505,4195,4195,4195,4195,7842
|
||||
20250214,171300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,171200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,171100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,171000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,170900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,170800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,170700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,170600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,170500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,170400,1313375505,4195,4195,4195,4195,0
|
||||
20250214,170300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,170200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,170100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,170000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,165900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,165800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,165700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,165600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,165500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,165400,1313375505,4195,4195,4195,4195,0
|
||||
20250214,165300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,165200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,165100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,165000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,164900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,164800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,164700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,164600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,164500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,164400,1313375505,4195,4195,4195,4195,7842
|
||||
20250214,164300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,164200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,164100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,164000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,163900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,163800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,163700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,163600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,163500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,163400,1313375505,4195,4195,4195,4195,0
|
||||
20250214,163300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,163200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,163100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,163000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,162900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,162800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,162700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,162600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,162500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,162400,1313375505,4195,4195,4195,4195,0
|
||||
20250214,162300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,162200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,162100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,162000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,161900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,161800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,161700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,161600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,161500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,161400,1313375505,4195,4195,4195,4195,7842
|
||||
20250214,161300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,161200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,161100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,161000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,160900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,160800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,160700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,160600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,160500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,160400,1313375505,4195,4195,4195,4195,0
|
||||
20250214,160300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,160200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,160100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,160000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,155900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,155800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,155700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,155600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,155500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,155400,1313375505,4195,4195,4195,4195,0
|
||||
20250214,155300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,155200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,155100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,155000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,154900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,154800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,154700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,154600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,154500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,154400,1313375505,4195,4195,4195,4195,7842
|
||||
20250214,154300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,154200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,154100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,154000,1313375505,4195,4195,4195,4195,0
|
||||
20250214,153900,1313375505,4195,4195,4195,4195,0
|
||||
20250214,153800,1313375505,4195,4195,4195,4195,0
|
||||
20250214,153700,1313375505,4195,4195,4195,4195,0
|
||||
20250214,153600,1313375505,4195,4195,4195,4195,0
|
||||
20250214,153500,1313375505,4195,4195,4195,4195,0
|
||||
20250214,153400,1313375505,4195,4195,4195,4195,0
|
||||
20250214,153300,1313375505,4195,4195,4195,4195,0
|
||||
20250214,153200,1313375505,4195,4195,4195,4195,0
|
||||
20250214,153100,1313375505,4195,4195,4195,4195,0
|
||||
20250214,153000,1313375505,4195,4195,4195,4195,7842
|
||||
20250214,152900,1280478315,4185,4185,4185,4185,0
|
||||
20250214,152800,1280478315,4185,4185,4185,4185,0
|
||||
20250214,152700,1280478315,4185,4185,4185,4185,0
|
||||
20250214,152600,1280478315,4185,4185,4185,4185,0
|
||||
20250214,152500,1280478315,4185,4185,4185,4185,0
|
||||
20250214,152400,1280478315,4185,4185,4185,4185,0
|
||||
20250214,152300,1280478315,4185,4185,4185,4185,0
|
||||
20250214,152200,1280478315,4185,4185,4185,4185,0
|
||||
20250214,152100,1280478315,4185,4185,4185,4185,0
|
||||
20250214,152000,1280478315,4185,4185,4185,4185,0
|
||||
20250214,151900,1280478315,4185,4190,4190,4185,337
|
||||
20250214,151800,1279067965,4185,4185,4190,4185,545
|
||||
20250214,151700,1276787135,4185,4185,4185,4185,1335
|
||||
20250214,151600,1271200160,4185,4185,4185,4185,1005
|
||||
20250214,151500,1266994235,4185,4190,4190,4180,6048
|
||||
20250214,151400,1241684875,4190,4190,4190,4190,2930
|
||||
20250214,151300,1229408175,4195,4185,4195,4185,1504
|
||||
20250214,151200,1223100900,4190,4190,4190,4190,42
|
||||
20250214,151100,1222924920,4190,4190,4190,4190,2363
|
||||
20250214,151000,1213023950,4185,4190,4190,4185,2121
|
||||
20250214,150900,1204139710,4190,4185,4190,4185,617
|
||||
20250214,150800,1201555065,4185,4195,4195,4185,4278
|
||||
20250214,150700,1183612825,4195,4195,4195,4190,1369
|
||||
20250214,150600,1177869880,4195,4190,4195,4190,552
|
||||
20250214,150500,1175554495,4190,4195,4195,4190,632
|
||||
20250214,150400,1172904715,4190,4190,4190,4190,2
|
||||
20250214,150300,1172896335,4195,4190,4195,4185,2501
|
||||
20250214,150200,1162417205,4185,4185,4185,4185,3
|
||||
20250214,150100,1162404650,4190,4180,4190,4180,601
|
||||
20250214,150000,1159886470,4180,4185,4185,4180,831
|
||||
20250214,145900,1156409595,4185,4190,4190,4185,320
|
||||
20250214,145800,1155070295,4190,4190,4190,4185,804
|
||||
20250214,145700,1151701540,4185,4185,4185,4185,2
|
||||
20250214,145600,1151693170,4185,4185,4185,4185,0
|
||||
20250214,145500,1151693170,4185,4185,4185,4185,2
|
||||
20250214,145400,1151684800,4185,4185,4185,4185,401
|
||||
20250214,145300,1150006615,4180,4180,4180,4180,0
|
||||
20250214,145200,1150006615,4180,4185,4185,4180,1388
|
||||
20250214,145100,1144199050,4190,4185,4190,4185,1530
|
||||
20250214,145000,1137792500,4190,4190,4190,4190,802
|
||||
20250214,144900,1134432120,4185,4190,4190,4185,2206
|
||||
20250214,144800,1125188985,4190,4185,4190,4185,709
|
||||
20250214,144700,1122219320,4190,4190,4190,4190,600
|
||||
20250214,144600,1119705320,4180,4185,4190,4180,1447
|
||||
20250214,144500,1113647505,4185,4185,4185,4185,227
|
||||
20250214,144400,1112697510,4190,4190,4190,4190,500
|
||||
20250214,144300,1110602510,4185,4190,4190,4185,13
|
||||
20250214,144200,1110548050,4190,4190,4190,4185,106
|
||||
20250214,144100,1110103915,4185,4185,4185,4185,0
|
||||
20250214,144000,1110103915,4185,4185,4185,4185,2
|
||||
20250214,143900,1110095545,4190,4185,4190,4185,1002
|
||||
20250214,143800,1105897175,4190,4190,4190,4190,24
|
||||
20250214,143700,1105796615,4185,4185,4185,4185,101
|
||||
20250214,143600,1105373930,4185,4190,4190,4185,8
|
||||
20250214,143500,1105340420,4190,4190,4190,4190,105
|
||||
20250214,143400,1104900470,4185,4185,4190,4185,545
|
||||
20250214,143300,1102619635,4185,4185,4190,4180,398
|
||||
20250214,143200,1100952835,4190,4190,4190,4190,3000
|
||||
20250214,143100,1088382835,4180,4190,4190,4180,5147
|
||||
20250214,143000,1066857460,4190,4195,4195,4190,7
|
||||
20250214,142900,1066828105,4190,4190,4190,4190,77
|
||||
20250214,142800,1066505475,4190,4190,4190,4190,1814
|
||||
20250214,142700,1058904815,4190,4190,4190,4190,2
|
||||
20250214,142600,1058896435,4190,4190,4190,4190,1
|
||||
20250214,142500,1058892245,4190,4190,4190,4190,36
|
||||
20250214,142400,1058741405,4190,4190,4190,4190,2
|
||||
20250214,142300,1058733025,4190,4190,4190,4190,2402
|
||||
20250214,142200,1048668645,4190,4190,4190,4190,0
|
||||
20250214,142100,1048668645,4190,4195,4195,4190,56
|
||||
20250214,142000,1048433730,4195,4195,4195,4195,2
|
||||
20250214,141900,1048425340,4190,4190,4190,4190,0
|
||||
20250214,141800,1048425340,4190,4195,4195,4190,79
|
||||
20250214,141700,1048093945,4195,4195,4195,4195,1
|
||||
20250214,141600,1048089750,4190,4190,4190,4190,0
|
||||
20250214,141500,1048089750,4190,4190,4190,4190,2
|
||||
20250214,141400,1048081370,4190,4190,4190,4190,1
|
||||
20250214,141300,1048077180,4195,4195,4195,4195,96
|
||||
20250214,141200,1047674460,4195,4195,4195,4195,2
|
||||
20250214,141100,1047666070,4200,4195,4200,4195,14
|
||||
20250214,141000,1047607310,4190,4190,4190,4190,0
|
||||
20250214,140900,1047607310,4190,4190,4190,4190,1
|
||||
20250214,140800,1047603120,4190,4190,4190,4190,2
|
||||
20250214,140700,1047594740,4190,4190,4190,4190,0
|
||||
20250214,140600,1047594740,4190,4190,4190,4190,2
|
||||
20250214,140500,1047586360,4190,4190,4190,4190,1
|
||||
20250214,140400,1047582170,4190,4190,4190,4190,0
|
||||
20250214,140300,1047582170,4190,4190,4190,4190,2
|
||||
20250214,140200,1047573790,4200,4190,4200,4190,17
|
||||
20250214,140100,1047502410,4190,4190,4190,4190,370
|
||||
20250214,140000,1045952110,4190,4190,4190,4190,1
|
||||
20250214,135900,1045947920,4200,4190,4200,4190,302
|
||||
20250214,135800,1044679540,4190,4190,4190,4190,222
|
||||
20250214,135700,1043749360,4190,4190,4190,4190,202
|
||||
20250214,135600,1042902980,4185,4185,4185,4185,1
|
||||
20250214,135500,1042898795,4180,4195,4195,4180,4000
|
||||
20250214,135400,1026154440,4195,4195,4195,4195,113
|
||||
20250214,135300,1025680405,4195,4195,4195,4195,1
|
||||
20250214,135200,1025676210,4200,4200,4200,4200,244
|
||||
20250214,135100,1024651410,4200,4200,4200,4200,2
|
||||
20250214,135000,1024643010,4200,4200,4200,4200,133
|
||||
20250214,134900,1024084410,4200,4200,4200,4200,0
|
||||
20250214,134800,1024084410,4200,4200,4200,4200,2
|
||||
20250214,134700,1024076010,4200,4200,4200,4200,1
|
||||
20250214,134600,1024071810,4195,4195,4195,4195,2
|
||||
20250214,134500,1024063420,4195,4195,4195,4195,0
|
||||
20250214,134400,1024063420,4195,4195,4195,4195,1
|
||||
20250214,134300,1024059225,4195,4195,4195,4195,9
|
||||
20250214,134200,1024021470,4195,4195,4195,4195,0
|
||||
20250214,134100,1024021470,4195,4195,4195,4195,2
|
||||
20250214,134000,1024013080,4195,4195,4195,4195,1
|
||||
20250214,133900,1024008885,4195,4195,4195,4195,11
|
||||
20250214,133800,1023962740,4195,4195,4195,4195,2
|
||||
20250214,133700,1023954350,4190,4190,4190,4190,21
|
||||
20250214,133600,1023866360,4195,4195,4195,4195,478
|
||||
20250214,133500,1021861150,4195,4195,4195,4195,2
|
||||
20250214,133400,1021852760,4195,4195,4195,4195,2
|
||||
20250214,133300,1021844370,4190,4190,4190,4190,0
|
||||
20250214,133200,1021844370,4190,4190,4190,4190,1
|
||||
20250214,133100,1021840180,4190,4190,4190,4190,422
|
||||
20250214,133000,1020072000,4195,4195,4195,4195,989
|
||||
20250214,132900,1015923145,4195,4195,4195,4195,2
|
||||
20250214,132800,1015914755,4195,4195,4195,4195,1
|
||||
20250214,132700,1015910560,4195,4195,4195,4195,0
|
||||
20250214,132600,1015910560,4195,4195,4195,4195,294
|
||||
20250214,132500,1014677230,4195,4195,4195,4195,2
|
||||
20250214,132400,1014668840,4200,4200,4200,4200,11
|
||||
20250214,132300,1014622640,4200,4210,4210,4200,2
|
||||
20250214,132200,1014614230,4200,4200,4200,4200,52
|
||||
20250214,132100,1014395830,4200,4200,4200,4200,46
|
||||
20250214,132000,1014202630,4200,4205,4205,4200,3011
|
||||
20250214,131900,1001551460,4210,4205,4210,4205,2709
|
||||
20250214,131800,990146580,4205,4210,4210,4205,5
|
||||
20250214,131700,990125550,4200,4200,4200,4200,2
|
||||
20250214,131600,990117150,4200,4200,4200,4200,1
|
||||
20250214,131500,990112950,4205,4205,4205,4205,6
|
||||
20250214,131400,990087720,4200,4200,4200,4200,2
|
||||
20250214,131300,990079320,4205,4200,4205,4200,13
|
||||
20250214,131200,990024665,4205,4205,4205,4205,2618
|
||||
20250214,131100,979015975,4205,4205,4205,4205,1
|
||||
20250214,131000,979011770,4210,4205,4210,4205,34
|
||||
20250214,130900,978868690,4205,4205,4205,4205,2
|
||||
20250214,130800,978860280,4205,4205,4205,4205,17
|
||||
20250214,130700,978788795,4205,4210,4215,4205,10
|
||||
20250214,130600,978746700,4210,4200,4215,4200,2503
|
||||
20250214,130500,968205300,4205,4200,4205,4200,10
|
||||
20250214,130400,968163295,4205,4205,4205,4200,103
|
||||
20250214,130300,967730680,4200,4200,4205,4200,167
|
||||
20250214,130200,967028775,4205,4205,4205,4205,200
|
||||
20250214,130100,966187775,4205,4205,4205,4200,303
|
||||
20250214,130000,964913670,4205,4205,4210,4205,1239
|
||||
20250214,125900,959703665,4210,4210,4210,4210,1
|
||||
20250214,125800,959699455,4205,4200,4210,4200,681
|
||||
20250214,125700,956836545,4205,4200,4205,4200,110
|
||||
20250214,125600,956374530,4205,4205,4205,4205,0
|
||||
20250214,125500,956374530,4205,4200,4205,4200,5136
|
||||
20250214,125400,934803065,4200,4195,4200,4190,1129
|
||||
20250214,125300,930065985,4195,4190,4195,4185,793
|
||||
20250214,125200,926746270,4190,4195,4195,4190,3
|
||||
20250214,125100,926733695,4185,4185,4185,4185,1
|
||||
20250214,125000,926729510,4190,4185,4190,4185,510
|
||||
20250214,124900,924593305,4190,4185,4190,4185,232
|
||||
20250214,124800,923622380,4180,4190,4190,4180,147
|
||||
20250214,124700,923007170,4190,4185,4190,4185,2
|
||||
20250214,124600,922998795,4190,4185,4190,4185,139
|
||||
20250214,124500,922417075,4190,4195,4195,4190,5
|
||||
20250214,124400,922396120,4180,4180,4180,4180,1
|
||||
20250214,124300,922391940,4185,4190,4195,4185,141
|
||||
20250214,124200,921801840,4190,4195,4195,4190,49
|
||||
20250214,124100,921596290,4195,4180,4195,4180,143
|
||||
20250214,124000,920998535,4180,4180,4180,4180,0
|
||||
20250214,123900,920998535,4180,4180,4180,4180,82
|
||||
20250214,123800,920655775,4180,4180,4180,4180,142
|
||||
20250214,123700,920062215,4195,4180,4195,4180,2001
|
||||
20250214,123600,911680630,4180,4185,4185,4175,141
|
||||
20250214,123500,911091410,4180,4180,4180,4180,7
|
||||
20250214,123400,911062150,4180,4180,4180,4180,0
|
||||
20250214,123300,911062150,4180,4180,4180,4180,147
|
||||
20250214,123200,910447690,4185,4180,4185,4180,3
|
||||
20250214,123100,910435145,4185,4185,4185,4180,142
|
||||
20250214,123000,909841575,4180,4180,4180,4180,1
|
||||
20250214,122900,909837395,4185,4180,4185,4180,215
|
||||
20250214,122800,908938325,4180,4180,4180,4180,20
|
||||
20250214,122700,908854725,4180,4185,4185,4180,2
|
||||
20250214,122600,908846360,4180,4185,4185,4180,146
|
||||
20250214,122500,908236060,4175,4175,4175,4175,2
|
||||
20250214,122400,908227710,4175,4180,4180,4175,210
|
||||
20250214,122300,907350775,4185,4185,4185,4175,410
|
||||
20250214,122200,905635930,4185,4180,4185,4180,28
|
||||
20250214,122100,905518835,4180,4180,4185,4180,144
|
||||
20250214,122000,904916905,4185,4185,4185,4180,4
|
||||
20250214,121900,904900175,4180,4180,4180,4180,327
|
||||
20250214,121800,903533315,4185,4185,4185,4185,2
|
||||
20250214,121700,903524945,4180,4180,4185,4180,206
|
||||
20250214,121600,902663590,4185,4180,4185,4180,3
|
||||
20250214,121500,902651045,4190,4175,4190,4175,6
|
||||
20250214,121400,902625980,4175,4180,4180,4175,135
|
||||
20250214,121300,902061685,4190,4190,4190,4180,215
|
||||
20250214,121200,901162855,4180,4180,4180,4180,687
|
||||
20250214,121100,898291195,4180,4180,4180,4180,2
|
||||
20250214,121000,898282835,4185,4180,4185,4180,248
|
||||
20250214,120900,897244960,4180,4185,4185,4180,263
|
||||
20250214,120800,896145005,4185,4185,4185,4185,2
|
||||
20250214,120700,896136635,4185,4190,4190,4185,643
|
||||
20250214,120600,893445665,4185,4185,4185,4185,552
|
||||
20250214,120500,891135545,4180,4185,4185,4180,142
|
||||
20250214,120400,890541285,4180,4180,4190,4180,485
|
||||
20250214,120300,888509485,4180,4180,4180,4180,1
|
||||
20250214,120200,888505305,4180,4180,4180,4180,139
|
||||
20250214,120100,887924285,4180,4185,4185,4180,431
|
||||
20250214,120000,886120560,4175,4175,4175,4175,142
|
||||
20250214,115900,885527710,4175,4180,4180,4175,355
|
||||
20250214,115800,884044430,4185,4175,4185,4175,73
|
||||
20250214,115700,883739645,4180,4180,4180,4180,71
|
||||
20250214,115600,883442865,4180,4180,4180,4180,291
|
||||
20250214,115500,882226485,4180,4180,4180,4180,141
|
||||
20250214,115400,881637105,4180,4180,4180,4180,1
|
||||
20250214,115300,881632925,4175,4180,4180,4175,140
|
||||
20250214,115200,881048030,4180,4180,4180,4180,2
|
||||
20250214,115100,881039670,4180,4180,4180,4180,1
|
||||
20250214,115000,881035490,4180,4180,4180,4180,140
|
||||
20250214,114900,880450290,4180,4180,4180,4180,3
|
||||
20250214,114800,880437750,4180,4175,4180,4175,143
|
||||
20250214,114700,879840715,4175,4175,4175,4175,0
|
||||
20250214,114600,879840715,4175,4175,4175,4175,151
|
||||
20250214,114500,879210290,4175,4175,4175,4175,143
|
||||
20250214,114400,878613265,4180,4180,4180,4180,2
|
||||
20250214,114300,878604905,4175,4180,4185,4175,245
|
||||
20250214,114200,877581115,4175,4175,4175,4175,1
|
||||
20250214,114100,877576940,4175,4175,4175,4175,141
|
||||
20250214,114000,876988265,4175,4175,4175,4175,1
|
||||
20250214,113900,876984090,4175,4175,4175,4175,7
|
||||
20250214,113800,876954865,4175,4175,4180,4175,222
|
||||
20250214,113700,876028005,4175,4175,4175,4175,3
|
||||
20250214,113600,876015480,4175,4170,4180,4170,535
|
||||
20250214,113500,873780595,4170,4180,4180,4170,2420
|
||||
20250214,113400,863678875,4175,4175,4175,4175,200
|
||||
20250214,113300,862843875,4175,4175,4175,4175,140
|
||||
20250214,113200,862259375,4175,4175,4175,4175,2
|
||||
20250214,113100,862251025,4180,4180,4180,4175,510
|
||||
20250214,113000,860121740,4175,4180,4180,4175,17
|
||||
20250214,112900,860050685,4175,4175,4175,4175,142
|
||||
20250214,112800,859457835,4175,4175,4175,4175,0
|
||||
20250214,112700,859457835,4175,4175,4175,4175,2
|
||||
20250214,112600,859449485,4175,4180,4180,4175,164
|
||||
20250214,112500,858764665,4180,4180,4180,4180,2772
|
||||
20250214,112400,847177705,4175,4175,4175,4175,1042
|
||||
20250214,112300,842827355,4175,4175,4175,4175,1122
|
||||
20250214,112200,838143005,4175,4175,4175,4170,545
|
||||
20250214,112100,835868850,4170,4175,4175,4170,3
|
||||
20250214,112000,835856330,4170,4170,4170,4170,2
|
||||
20250214,111900,835847990,4175,4175,4175,4170,142
|
||||
20250214,111800,835255335,4175,4175,4175,4170,46
|
||||
20250214,111700,835063505,4170,4170,4170,4170,141
|
||||
20250214,111600,834475535,4175,4170,4175,4170,121
|
||||
20250214,111500,833970865,4170,4170,4170,4170,2253
|
||||
20250214,111400,824575855,4170,4175,4175,4170,4987
|
||||
20250214,111300,803765135,4175,4175,4180,4175,1003
|
||||
20250214,111200,799577605,4175,4175,4175,4175,140
|
||||
20250214,111100,798993105,4180,4175,4180,4175,312
|
||||
20250214,111000,797689955,4175,4175,4175,4175,1
|
||||
20250214,110900,797685780,4175,4185,4185,4175,640
|
||||
20250214,110800,795008780,4180,4180,4180,4175,2303
|
||||
20250214,110700,785393600,4175,4175,4175,4175,394
|
||||
20250214,110600,783748650,4175,4175,4175,4175,22
|
||||
20250214,110500,783656800,4175,4180,4180,4175,377
|
||||
20250214,110400,782081010,4180,4180,4180,4180,22
|
||||
20250214,110300,781989050,4180,4180,4180,4180,0
|
||||
20250214,110200,781989050,4180,4190,4190,4180,345
|
||||
20250214,110100,780546940,4180,4180,4180,4180,1
|
||||
20250214,110000,780542760,4180,4180,4180,4180,491
|
||||
20250214,105900,778490380,4180,4190,4190,4180,102
|
||||
20250214,105800,778063020,4175,4180,4180,4175,303
|
||||
20250214,105700,776796495,4180,4175,4190,4175,162
|
||||
20250214,105600,776119130,4175,4190,4190,4175,2575
|
||||
20250214,105500,765365125,4180,4185,4190,4175,1883
|
||||
20250214,105400,757494785,4190,4180,4190,4180,1001
|
||||
20250214,105300,753300605,4180,4180,4180,4180,134
|
||||
20250214,105200,752740485,4185,4185,4185,4185,8
|
||||
20250214,105100,752707005,4180,4180,4190,4180,143
|
||||
20250214,105000,752109255,4185,4185,4185,4185,1
|
||||
20250214,104900,752105070,4190,4185,4190,4185,4
|
||||
20250214,104800,752088325,4180,4180,4180,4175,143
|
||||
20250214,104700,751490595,4190,4190,4190,4190,1000
|
||||
20250214,104600,747300595,4185,4175,4190,4175,143
|
||||
20250214,104500,746703535,4175,4175,4180,4175,380
|
||||
20250214,104400,745117030,4190,4175,4190,4175,2
|
||||
20250214,104300,745108665,4175,4175,4190,4175,165
|
||||
20250214,104200,744419635,4190,4180,4190,4175,1093
|
||||
20250214,104100,739856340,4175,4175,4175,4175,1
|
||||
20250214,104000,739852165,4175,4190,4190,4175,152
|
||||
20250214,103900,739217395,4175,4175,4175,4175,2
|
||||
20250214,103800,739209045,4175,4180,4180,4175,155
|
||||
20250214,103700,738561225,4180,4195,4195,4180,61
|
||||
20250214,103600,738305925,4180,4180,4180,4180,166
|
||||
20250214,103500,737612045,4185,4185,4185,4180,767
|
||||
20250214,103400,734405950,4180,4180,4180,4180,23
|
||||
20250214,103300,734309810,4175,4190,4195,4175,1700
|
||||
20250214,103200,727188880,4180,4180,4180,4175,549
|
||||
20250214,103100,724894070,4180,4180,4180,4180,550
|
||||
20250214,103000,722595070,4180,4180,4180,4180,169
|
||||
20250214,102900,721888650,4175,4185,4185,4175,3502
|
||||
20250214,102800,707246020,4185,4190,4190,4185,141
|
||||
20250214,102700,706655930,4185,4185,4185,4185,60
|
||||
20250214,102600,706404830,4180,4180,4180,4180,211
|
||||
20250214,102500,705522850,4190,4185,4190,4185,52
|
||||
20250214,102400,705305220,4180,4180,4185,4180,142
|
||||
20250214,102300,704711655,4185,4180,4185,4180,78
|
||||
20250214,102200,704385235,4185,4190,4190,4185,573
|
||||
20250214,102100,701984730,4185,4185,4185,4185,141
|
||||
20250214,102000,701394645,4185,4190,4190,4185,311
|
||||
20250214,101900,700091560,4185,4180,4190,4180,1142
|
||||
20250214,101800,695317975,4180,4180,4180,4180,1000
|
||||
20250214,101700,691137975,4180,4180,4180,4180,0
|
||||
20250214,101600,691137975,4180,4180,4180,4180,140
|
||||
20250214,101500,690552775,4180,4180,4180,4180,0
|
||||
20250214,101400,690552775,4180,4180,4180,4180,240
|
||||
20250214,101300,689549575,4190,4190,4190,4190,10
|
||||
20250214,101200,689507675,4180,4180,4180,4180,598
|
||||
20250214,101100,687008035,4195,4195,4195,4195,18
|
||||
20250214,101000,686932525,4195,4190,4195,4180,4206
|
||||
20250214,100900,669346045,4185,4185,4185,4185,1083
|
||||
20250214,100800,664813690,4185,4200,4200,4185,3132
|
||||
20250214,100700,651690560,4195,4195,4195,4195,161
|
||||
20250214,100600,651015165,4195,4200,4200,4195,4
|
||||
20250214,100500,650998380,4200,4205,4205,4200,1167
|
||||
20250214,100400,646096965,4200,4205,4205,4200,148
|
||||
20250214,100300,645475320,4210,4205,4210,4205,1824
|
||||
20250214,100200,637796295,4205,4205,4205,4205,1272
|
||||
20250214,100100,632447535,4210,4205,4210,4205,552
|
||||
20250214,100000,630126365,4205,4200,4205,4200,733
|
||||
20250214,095900,627045165,4205,4205,4205,4205,5
|
||||
20250214,095800,627024140,4210,4205,4210,4205,1278
|
||||
20250214,095700,621650130,4205,4215,4215,4205,1133
|
||||
20250214,095600,616877130,4215,4200,4215,4200,1965
|
||||
20250214,095500,608598260,4200,4190,4200,4190,540
|
||||
20250214,095400,606331840,4190,4190,4195,4190,33
|
||||
20250214,095300,606193545,4195,4200,4200,4190,728
|
||||
20250214,095200,603139675,4195,4195,4195,4195,192
|
||||
20250214,095100,602334235,4200,4205,4205,4200,4
|
||||
20250214,095000,602317430,4200,4185,4205,4185,874
|
||||
20250214,094900,598658365,4185,4190,4190,4185,473
|
||||
20250214,094800,596677995,4190,4195,4195,4185,11105
|
||||
20250214,094700,550115650,4195,4195,4195,4195,5
|
||||
20250214,094600,550094675,4195,4200,4200,4195,490
|
||||
20250214,094500,548038375,4200,4210,4210,4200,6360
|
||||
20250214,094400,521317115,4205,4205,4205,4205,428
|
||||
20250214,094300,519517375,4210,4205,4210,4205,876
|
||||
20250214,094200,515833225,4205,4210,4215,4205,628
|
||||
20250214,094100,513187625,4215,4205,4215,4205,524
|
||||
20250214,094000,510982225,4200,4200,4200,4195,1251
|
||||
20250214,093900,505728305,4200,4195,4200,4195,123
|
||||
20250214,093800,505211840,4200,4195,4200,4190,1217
|
||||
20250214,093700,500104715,4200,4190,4205,4190,1388
|
||||
20250214,093600,494278345,4190,4170,4200,4170,1482
|
||||
20250214,093500,488074975,4165,4170,4180,4165,1364
|
||||
20250214,093400,482390785,4170,4160,4200,4160,1607
|
||||
20250214,093300,475673650,4165,4170,4170,4165,3599
|
||||
20250214,093200,460680835,4170,4170,4175,4170,294
|
||||
20250214,093100,459454845,4170,4175,4175,4165,742
|
||||
20250214,093000,456363275,4170,4165,4175,4165,1175
|
||||
20250214,092900,451466570,4165,4180,4180,4165,24024
|
||||
20250214,092800,351198310,4180,4185,4185,4175,1670
|
||||
20250214,092700,344218400,4185,4180,4195,4180,940
|
||||
20250214,092600,340286530,4190,4185,4190,4185,1033
|
||||
20250214,092500,335962275,4200,4195,4200,4175,4735
|
||||
20250214,092400,316140030,4210,4200,4210,4195,180
|
||||
20250214,092300,315383770,4195,4205,4205,4190,5943
|
||||
20250214,092200,290473415,4195,4195,4200,4195,796
|
||||
20250214,092100,287131195,4190,4200,4200,4190,3359
|
||||
20250214,092000,273034180,4200,4205,4205,4200,1873
|
||||
20250214,091900,265165620,4205,4200,4205,4200,994
|
||||
20250214,091800,260988350,4200,4205,4205,4200,5808
|
||||
20250214,091700,236583970,4215,4220,4220,4205,4271
|
||||
20250214,091600,218606190,4220,4220,4220,4205,3589
|
||||
20250214,091500,203483825,4215,4215,4220,4215,402
|
||||
20250214,091400,201787910,4215,4215,4220,4215,174
|
||||
20250214,091300,201054465,4210,4205,4220,4205,388
|
||||
20250214,091200,199421440,4205,4215,4215,4205,2203
|
||||
20250214,091100,190147555,4225,4215,4225,4215,447
|
||||
20250214,091000,188261980,4210,4210,4230,4210,25567
|
||||
20250214,090900,80610300,4220,4215,4220,4210,234
|
||||
20250214,090800,79624555,4220,4210,4220,4210,1068
|
||||
20250214,090700,75127390,4210,4225,4225,4210,2145
|
||||
20250214,090600,66096715,4210,4225,4230,4210,4734
|
||||
20250214,090500,46138310,4225,4220,4225,4210,1510
|
||||
20250214,090400,39767885,4220,4225,4225,4220,1189
|
||||
20250214,090300,34750260,4220,4220,4220,4220,1691
|
||||
20250214,090200,27614240,4225,4235,4235,4225,1195
|
||||
20250214,090100,22562235,4235,4235,4245,4235,2138
|
||||
20250214,090000,13497545,4235,4220,4235,4220,3193
|
||||
|
Reference in New Issue
Block a user