Update 2025-02-14 2854 candle_min
This commit is contained in:
593
007820/min/candle-20250214.csv
Normal file
593
007820/min/candle-20250214.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185100,1538188120,4560,4560,4560,4560,5048
|
||||
20250214,185000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,184900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,184800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,184700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,184600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,184500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,184400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,184300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,184200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,184100,1538188120,4560,4560,4560,4560,0
|
||||
20250214,184000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,183900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,183800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,183700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,183600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,183500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,183400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,183300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,183200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,183100,1538188120,4560,4560,4560,4560,0
|
||||
20250214,183000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,182900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,182800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,182700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,182600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,182500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,182400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,182300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,182200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,182100,1538188120,4560,4560,4560,4560,5048
|
||||
20250214,182000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,181900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,181800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,181700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,181600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,181500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,181400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,181300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,181200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,181100,1538188120,4560,4560,4560,4560,0
|
||||
20250214,181000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,180900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,180800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,180700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,180600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,180500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,180400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,180300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,180200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,180100,1538188120,4560,4560,4560,4560,0
|
||||
20250214,180000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,175900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,175800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,175700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,175600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,175500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,175400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,175300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,175200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,175100,1538188120,4560,4560,4560,4560,5048
|
||||
20250214,175000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,174900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,174800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,174700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,174600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,174500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,174400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,174300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,174200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,174100,1538188120,4560,4560,4560,4560,0
|
||||
20250214,174000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,173900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,173800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,173700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,173600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,173500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,173400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,173300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,173200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,173100,1538188120,4560,4560,4560,4560,0
|
||||
20250214,173000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,172900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,172800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,172700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,172600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,172500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,172400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,172300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,172200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,172100,1538188120,4560,4560,4560,4560,5048
|
||||
20250214,172000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,171900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,171800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,171700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,171600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,171500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,171400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,171300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,171200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,171100,1538188120,4560,4560,4560,4560,0
|
||||
20250214,171000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,170900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,170800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,170700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,170600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,170500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,170400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,170300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,170200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,170100,1538188120,4560,4560,4560,4560,0
|
||||
20250214,170000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,165900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,165800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,165700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,165600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,165500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,165400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,165300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,165200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,165100,1538188120,4560,4560,4560,4560,5048
|
||||
20250214,165000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,164900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,164800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,164700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,164600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,164500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,164400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,164300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,164200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,164100,1538188120,4560,4560,4560,4560,0
|
||||
20250214,164000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,163900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,163800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,163700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,163600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,163500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,163400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,163300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,163200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,163100,1538188120,4560,4560,4560,4560,0
|
||||
20250214,163000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,162900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,162800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,162700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,162600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,162500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,162400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,162300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,162200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,162100,1538188120,4560,4560,4560,4560,5048
|
||||
20250214,162000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,161900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,161800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,161700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,161600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,161500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,161400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,161300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,161200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,161100,1538188120,4560,4560,4560,4560,0
|
||||
20250214,161000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,160900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,160800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,160700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,160600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,160500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,160400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,160300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,160200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,160100,1538188120,4560,4560,4560,4560,0
|
||||
20250214,160000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,155900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,155800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,155700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,155600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,155500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,155400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,155300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,155200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,155100,1538188120,4560,4560,4560,4560,5048
|
||||
20250214,155000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,154900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,154800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,154700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,154600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,154500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,154400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,154300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,154200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,154100,1538188120,4560,4560,4560,4560,0
|
||||
20250214,154000,1538188120,4560,4560,4560,4560,0
|
||||
20250214,153900,1538188120,4560,4560,4560,4560,0
|
||||
20250214,153800,1538188120,4560,4560,4560,4560,0
|
||||
20250214,153700,1538188120,4560,4560,4560,4560,0
|
||||
20250214,153600,1538188120,4560,4560,4560,4560,0
|
||||
20250214,153500,1538188120,4560,4560,4560,4560,0
|
||||
20250214,153400,1538188120,4560,4560,4560,4560,0
|
||||
20250214,153300,1538188120,4560,4560,4560,4560,0
|
||||
20250214,153200,1538188120,4560,4560,4560,4560,0
|
||||
20250214,153100,1538188120,4560,4560,4560,4560,0
|
||||
20250214,153000,1538188120,4560,4560,4560,4560,5048
|
||||
20250214,152900,1515169240,4565,4565,4565,4565,0
|
||||
20250214,152800,1515169240,4565,4565,4565,4565,0
|
||||
20250214,152700,1515169240,4565,4565,4565,4565,0
|
||||
20250214,152600,1515169240,4565,4565,4565,4565,0
|
||||
20250214,152500,1515169240,4565,4565,4565,4565,0
|
||||
20250214,152400,1515169240,4565,4565,4565,4565,0
|
||||
20250214,152300,1515169240,4565,4565,4565,4565,0
|
||||
20250214,152200,1515169240,4565,4565,4565,4565,0
|
||||
20250214,152100,1515169240,4565,4565,4565,4565,0
|
||||
20250214,152000,1515169240,4565,4565,4565,4565,0
|
||||
20250214,151900,1515169240,4565,4575,4575,4565,3561
|
||||
20250214,151800,1498900735,4570,4570,4570,4570,2181
|
||||
20250214,151700,1488933565,4580,4575,4580,4575,2061
|
||||
20250214,151600,1479504185,4575,4575,4580,4575,534
|
||||
20250214,151500,1477059585,4585,4570,4585,4565,340
|
||||
20250214,151400,1475506975,4565,4565,4570,4565,1326
|
||||
20250214,151300,1469453545,4570,4570,4570,4565,227
|
||||
20250214,151200,1468417020,4565,4580,4580,4565,521
|
||||
20250214,151100,1466038440,4570,4575,4580,4570,8
|
||||
20250214,151000,1466001860,4565,4565,4565,4565,7
|
||||
20250214,150900,1465969905,4580,4580,4580,4580,1
|
||||
20250214,150800,1465965325,4580,4570,4580,4565,21
|
||||
20250214,150700,1465869355,4585,4565,4585,4565,4
|
||||
20250214,150600,1465851045,4585,4565,4585,4565,65
|
||||
20250214,150500,1465554300,4585,4585,4585,4585,0
|
||||
20250214,150400,1465554300,4585,4585,4585,4585,4
|
||||
20250214,150300,1465535960,4565,4585,4585,4565,2101
|
||||
20250214,150200,1455942875,4580,4560,4580,4560,2486
|
||||
20250214,150100,1444579195,4580,4580,4580,4555,902
|
||||
20250214,150000,1440470535,4550,4565,4565,4550,3233
|
||||
20250214,145900,1425722885,4565,4565,4565,4565,400
|
||||
20250214,145800,1423896885,4565,4560,4565,4560,1567
|
||||
20250214,145700,1416747950,4555,4555,4555,4555,4
|
||||
20250214,145600,1416729730,4555,4555,4555,4550,313
|
||||
20250214,145500,1415305460,4555,4555,4555,4555,131
|
||||
20250214,145400,1414708755,4550,4550,4550,4550,35
|
||||
20250214,145300,1414549505,4550,4565,4565,4550,625
|
||||
20250214,145200,1411703235,4550,4550,4550,4550,371
|
||||
20250214,145100,1410015185,4550,4550,4550,4550,412
|
||||
20250214,145000,1408140585,4550,4550,4550,4550,0
|
||||
20250214,144900,1408140585,4550,4555,4555,4550,82
|
||||
20250214,144800,1407767410,4560,4555,4560,4555,607
|
||||
20250214,144700,1405002025,4555,4555,4555,4555,0
|
||||
20250214,144600,1405002025,4555,4555,4555,4555,200
|
||||
20250214,144500,1404091025,4560,4560,4560,4560,0
|
||||
20250214,144400,1404091025,4560,4565,4565,4560,101
|
||||
20250214,144300,1403630460,4565,4565,4565,4565,354
|
||||
20250214,144200,1402014450,4560,4560,4560,4560,50
|
||||
20250214,144100,1401786450,4560,4560,4560,4560,0
|
||||
20250214,144000,1401786450,4560,4560,4560,4560,100
|
||||
20250214,143900,1401330450,4555,4560,4560,4555,1297
|
||||
20250214,143800,1395416135,4565,4565,4565,4565,1000
|
||||
20250214,143700,1390851135,4555,4585,4585,4555,1431
|
||||
20250214,143600,1384317770,4580,4580,4580,4580,262
|
||||
20250214,143500,1383117810,4580,4575,4580,4575,48
|
||||
20250214,143400,1382898050,4575,4575,4575,4575,151
|
||||
20250214,143300,1382207225,4575,4570,4575,4570,1110
|
||||
20250214,143200,1377133970,4570,4560,4570,4560,428
|
||||
20250214,143100,1375182060,4570,4570,4570,4570,114
|
||||
20250214,143000,1374661080,4570,4570,4570,4570,27
|
||||
20250214,142900,1374537690,4570,4570,4570,4570,0
|
||||
20250214,142800,1374537690,4570,4570,4570,4570,0
|
||||
20250214,142700,1374537690,4570,4570,4570,4570,0
|
||||
20250214,142600,1374537690,4570,4550,4570,4550,346
|
||||
20250214,142500,1372963370,4560,4560,4560,4560,0
|
||||
20250214,142400,1372963370,4560,4575,4575,4560,9
|
||||
20250214,142300,1372922210,4575,4575,4575,4575,31
|
||||
20250214,142200,1372780385,4550,4550,4550,4550,0
|
||||
20250214,142100,1372780385,4550,4550,4550,4550,200
|
||||
20250214,142000,1371870385,4550,4550,4550,4550,0
|
||||
20250214,141900,1371870385,4550,4550,4550,4550,174
|
||||
20250214,141800,1371078685,4545,4555,4555,4545,2053
|
||||
20250214,141700,1361737110,4555,4555,4555,4555,30
|
||||
20250214,141600,1361600460,4555,4555,4555,4555,0
|
||||
20250214,141500,1361600460,4555,4555,4555,4555,0
|
||||
20250214,141400,1361600460,4555,4555,4555,4555,300
|
||||
20250214,141300,1360233960,4560,4560,4560,4560,181
|
||||
20250214,141200,1359408600,4560,4560,4560,4560,0
|
||||
20250214,141100,1359408600,4560,4560,4560,4560,60
|
||||
20250214,141000,1359135000,4580,4580,4580,4580,0
|
||||
20250214,140900,1359135000,4580,4585,4585,4580,22
|
||||
20250214,140800,1359034140,4570,4570,4570,4570,239
|
||||
20250214,140700,1357941910,4545,4550,4550,4545,4700
|
||||
20250214,140600,1336579490,4550,4555,4555,4550,185
|
||||
20250214,140500,1335737590,4550,4550,4550,4550,13
|
||||
20250214,140400,1335678440,4550,4565,4565,4550,1550
|
||||
20250214,140300,1328620890,4580,4580,4580,4580,3
|
||||
20250214,140200,1328607150,4580,4580,4580,4580,0
|
||||
20250214,140100,1328607150,4580,4580,4580,4580,0
|
||||
20250214,140000,1328607150,4580,4580,4580,4580,0
|
||||
20250214,135900,1328607150,4580,4580,4580,4580,132
|
||||
20250214,135800,1328002590,4580,4580,4580,4580,408
|
||||
20250214,135700,1326133950,4585,4585,4585,4585,263
|
||||
20250214,135600,1324928095,4585,4585,4585,4585,1
|
||||
20250214,135500,1324923510,4585,4565,4585,4565,11
|
||||
20250214,135400,1324873275,4550,4590,4590,4550,5082
|
||||
20250214,135300,1301691700,4590,4590,4590,4590,513
|
||||
20250214,135200,1299337030,4595,4595,4595,4595,0
|
||||
20250214,135100,1299337030,4595,4595,4595,4595,5
|
||||
20250214,135000,1299314055,4595,4595,4595,4595,0
|
||||
20250214,134900,1299314055,4595,4595,4595,4595,181
|
||||
20250214,134800,1298482360,4600,4590,4600,4590,1550
|
||||
20250214,134700,1291360295,4575,4575,4575,4575,1000
|
||||
20250214,134600,1286785295,4575,4575,4575,4575,0
|
||||
20250214,134500,1286785295,4575,4585,4585,4575,2029
|
||||
20250214,134400,1277492545,4600,4600,4600,4600,3
|
||||
20250214,134300,1277478745,4595,4595,4595,4595,0
|
||||
20250214,134200,1277478745,4595,4595,4595,4595,0
|
||||
20250214,134100,1277478745,4595,4580,4595,4580,1186
|
||||
20250214,134000,1272031610,4580,4580,4580,4580,0
|
||||
20250214,133900,1272031610,4580,4590,4590,4580,1583
|
||||
20250214,133800,1264775470,4585,4585,4585,4585,101
|
||||
20250214,133700,1264312385,4590,4595,4595,4590,1151
|
||||
20250214,133600,1259028785,4600,4600,4600,4600,69
|
||||
20250214,133500,1258711385,4600,4600,4600,4600,21
|
||||
20250214,133400,1258614785,4605,4605,4605,4605,0
|
||||
20250214,133300,1258614785,4605,4605,4605,4605,3
|
||||
20250214,133200,1258600970,4605,4605,4605,4605,11
|
||||
20250214,133100,1258550315,4600,4600,4600,4600,100
|
||||
20250214,133000,1258090315,4600,4605,4605,4600,16
|
||||
20250214,132900,1258016685,4605,4605,4610,4605,348
|
||||
20250214,132800,1256413645,4600,4600,4600,4600,30
|
||||
20250214,132700,1256275645,4600,4600,4600,4600,563
|
||||
20250214,132600,1253685845,4605,4605,4605,4605,5
|
||||
20250214,132500,1253662820,4605,4605,4605,4605,500
|
||||
20250214,132400,1251360320,4605,4605,4605,4605,0
|
||||
20250214,132300,1251360320,4605,4595,4605,4595,201
|
||||
20250214,132200,1250436205,4595,4595,4595,4595,0
|
||||
20250214,132100,1250436205,4595,4595,4595,4595,11
|
||||
20250214,132000,1250385660,4590,4590,4590,4590,167
|
||||
20250214,131900,1249619130,4590,4585,4590,4585,25
|
||||
20250214,131800,1249504480,4590,4590,4590,4590,114
|
||||
20250214,131700,1248981220,4590,4585,4590,4585,1070
|
||||
20250214,131600,1244075245,4585,4585,4585,4585,632
|
||||
20250214,131500,1241177525,4585,4585,4585,4585,307
|
||||
20250214,131400,1239769930,4585,4585,4585,4585,0
|
||||
20250214,131300,1239769930,4585,4585,4585,4585,417
|
||||
20250214,131200,1237857985,4585,4585,4585,4585,160
|
||||
20250214,131100,1237124385,4570,4570,4570,4570,179
|
||||
20250214,131000,1236306355,4575,4575,4575,4575,260
|
||||
20250214,130900,1235116855,4575,4575,4575,4575,7
|
||||
20250214,130800,1235084830,4575,4585,4585,4575,1050
|
||||
20250214,130700,1230271080,4570,4575,4575,4570,2100
|
||||
20250214,130600,1220673810,4580,4575,4580,4575,825
|
||||
20250214,130500,1216896155,4575,4575,4575,4575,791
|
||||
20250214,130400,1213277330,4580,4580,4580,4580,1141
|
||||
20250214,130300,1208051550,4585,4585,4585,4585,326
|
||||
20250214,130200,1206556840,4585,4585,4585,4585,0
|
||||
20250214,130100,1206556840,4585,4585,4585,4585,0
|
||||
20250214,130000,1206556840,4585,4585,4585,4585,0
|
||||
20250214,125900,1206556840,4585,4585,4585,4585,0
|
||||
20250214,125800,1206556840,4585,4590,4590,4585,801
|
||||
20250214,125700,1202884250,4590,4590,4590,4590,0
|
||||
20250214,125600,1202884250,4590,4590,4590,4590,526
|
||||
20250214,125500,1200469910,4595,4600,4600,4595,755
|
||||
20250214,125400,1196998960,4615,4610,4615,4610,1552
|
||||
20250214,125300,1189844235,4610,4605,4610,4605,450
|
||||
20250214,125200,1187771980,4605,4605,4605,4605,51
|
||||
20250214,125100,1187537125,4600,4600,4600,4600,1000
|
||||
20250214,125000,1182937125,4600,4600,4600,4600,980
|
||||
20250214,124900,1178429125,4600,4605,4605,4600,1361
|
||||
20250214,124800,1172167220,4605,4600,4610,4600,3243
|
||||
20250214,124700,1157229490,4605,4610,4610,4600,1024
|
||||
20250214,124600,1152516430,4615,4610,4615,4610,1008
|
||||
20250214,124500,1147869540,4590,4590,4590,4590,0
|
||||
20250214,124400,1147869540,4590,4605,4610,4590,6228
|
||||
20250214,124300,1119197690,4605,4605,4605,4605,1600
|
||||
20250214,124200,1111829690,4605,4610,4610,4605,351
|
||||
20250214,124100,1110213230,4610,4605,4610,4605,1713
|
||||
20250214,124000,1102319655,4600,4600,4600,4600,295
|
||||
20250214,123900,1100962655,4600,4610,4610,4600,4124
|
||||
20250214,123800,1081972825,4610,4605,4610,4605,959
|
||||
20250214,123700,1077556015,4600,4590,4600,4590,2596
|
||||
20250214,123600,1065621355,4590,4590,4590,4590,0
|
||||
20250214,123500,1065621355,4590,4590,4590,4590,150
|
||||
20250214,123400,1064932855,4585,4585,4585,4585,753
|
||||
20250214,123300,1061480350,4585,4585,4585,4585,9
|
||||
20250214,123200,1061439085,4580,4580,4580,4580,551
|
||||
20250214,123100,1058915505,4580,4580,4580,4580,1
|
||||
20250214,123000,1058910925,4575,4575,4575,4575,100
|
||||
20250214,122900,1058453425,4580,4580,4580,4580,50
|
||||
20250214,122800,1058224425,4580,4580,4580,4580,100
|
||||
20250214,122700,1057766425,4575,4575,4575,4575,934
|
||||
20250214,122600,1053493375,4580,4585,4585,4580,1875
|
||||
20250214,122500,1044904875,4585,4590,4590,4585,1232
|
||||
20250214,122400,1039253055,4595,4595,4595,4595,1101
|
||||
20250214,122300,1034193960,4595,4590,4595,4590,191
|
||||
20250214,122200,1033316770,4590,4580,4590,4580,472
|
||||
20250214,122100,1031150300,4585,4575,4585,4575,4012
|
||||
20250214,122000,1012774355,4575,4580,4580,4575,60
|
||||
20250214,121900,1012499805,4580,4580,4580,4580,64
|
||||
20250214,121800,1012206685,4580,4575,4580,4575,1745
|
||||
20250214,121700,1004222255,4575,4575,4575,4575,5
|
||||
20250214,121600,1004199380,4575,4575,4575,4560,1483
|
||||
20250214,121500,997414670,4565,4565,4565,4565,15
|
||||
20250214,121400,997346195,4565,4560,4565,4560,163
|
||||
20250214,121300,996602910,4565,4565,4565,4565,1
|
||||
20250214,121200,996598345,4550,4550,4550,4550,0
|
||||
20250214,121100,996598345,4550,4550,4550,4550,0
|
||||
20250214,121000,996598345,4550,4550,4550,4550,0
|
||||
20250214,120900,996598345,4550,4550,4550,4550,0
|
||||
20250214,120800,996598345,4550,4550,4550,4550,0
|
||||
20250214,120700,996598345,4550,4550,4550,4550,0
|
||||
20250214,120600,996598345,4550,4550,4550,4550,0
|
||||
20250214,120500,996598345,4550,4550,4550,4550,0
|
||||
20250214,120400,996598345,4550,4550,4550,4550,0
|
||||
20250214,120300,996598345,4550,4555,4555,4550,250
|
||||
20250214,120200,995460795,4550,4550,4550,4550,0
|
||||
20250214,120100,995460795,4550,4550,4550,4550,1
|
||||
20250214,120000,995456245,4550,4555,4555,4550,201
|
||||
20250214,115900,994541465,4555,4555,4555,4555,0
|
||||
20250214,115800,994541465,4555,4560,4560,4555,149
|
||||
20250214,115700,993862045,4575,4575,4575,4575,250
|
||||
20250214,115600,992718295,4550,4550,4550,4550,0
|
||||
20250214,115500,992718295,4550,4550,4550,4550,45
|
||||
20250214,115400,992513545,4550,4550,4550,4550,0
|
||||
20250214,115300,992513545,4550,4560,4560,4550,2000
|
||||
20250214,115200,983408295,4560,4560,4560,4560,2
|
||||
20250214,115100,983399175,4555,4555,4555,4555,0
|
||||
20250214,115000,983399175,4555,4555,4555,4555,0
|
||||
20250214,114900,983399175,4555,4555,4555,4555,0
|
||||
20250214,114800,983399175,4555,4555,4555,4555,0
|
||||
20250214,114700,983399175,4555,4555,4555,4555,124
|
||||
20250214,114600,982834355,4550,4550,4550,4550,0
|
||||
20250214,114500,982834355,4550,4550,4550,4550,0
|
||||
20250214,114400,982834355,4550,4550,4550,4550,0
|
||||
20250214,114300,982834355,4550,4575,4575,4550,405
|
||||
20250214,114200,980991480,4550,4550,4550,4550,0
|
||||
20250214,114100,980991480,4550,4555,4555,4550,1000
|
||||
20250214,114000,976438780,4555,4555,4555,4555,0
|
||||
20250214,113900,976438780,4555,4555,4555,4555,208
|
||||
20250214,113800,975491340,4550,4550,4550,4550,0
|
||||
20250214,113700,975491340,4550,4550,4550,4550,0
|
||||
20250214,113600,975491340,4550,4550,4550,4550,0
|
||||
20250214,113500,975491340,4550,4550,4550,4550,0
|
||||
20250214,113400,975491340,4550,4575,4575,4550,919
|
||||
20250214,113300,971301170,4575,4575,4575,4575,0
|
||||
20250214,113200,971301170,4575,4575,4575,4575,0
|
||||
20250214,113100,971301170,4575,4575,4575,4575,0
|
||||
20250214,113000,971301170,4575,4570,4575,4570,913
|
||||
20250214,112900,967125245,4560,4560,4560,4560,0
|
||||
20250214,112800,967125245,4560,4560,4560,4560,0
|
||||
20250214,112700,967125245,4560,4555,4560,4550,20
|
||||
20250214,112600,967034150,4550,4570,4570,4550,662
|
||||
20250214,112500,964017850,4570,4570,4570,4570,295
|
||||
20250214,112400,962669700,4570,4570,4570,4570,410
|
||||
20250214,112300,960796000,4570,4570,4570,4570,164
|
||||
20250214,112200,960046520,4570,4570,4570,4570,55
|
||||
20250214,112100,959795170,4565,4570,4570,4565,312
|
||||
20250214,112000,958369890,4565,4565,4565,4565,95
|
||||
20250214,111900,957936215,4570,4570,4570,4570,0
|
||||
20250214,111800,957936215,4570,4570,4570,4570,50
|
||||
20250214,111700,957707715,4570,4570,4570,4565,150
|
||||
20250214,111600,957022280,4570,4570,4570,4570,50
|
||||
20250214,111500,956793780,4570,4570,4570,4570,30
|
||||
20250214,111400,956656680,4570,4570,4570,4570,0
|
||||
20250214,111300,956656680,4570,4570,4570,4570,122
|
||||
20250214,111200,956099140,4570,4565,4570,4565,2356
|
||||
20250214,111100,945336620,4555,4555,4555,4555,0
|
||||
20250214,111000,945336620,4555,4565,4565,4555,115
|
||||
20250214,110900,944811665,4565,4565,4565,4565,0
|
||||
20250214,110800,944811665,4565,4560,4565,4560,58
|
||||
20250214,110700,944546920,4560,4550,4560,4550,272
|
||||
20250214,110600,943309300,4545,4545,4545,4545,210
|
||||
20250214,110500,942354850,4545,4545,4545,4545,90
|
||||
20250214,110400,941945800,4545,4545,4545,4545,0
|
||||
20250214,110300,941945800,4545,4545,4545,4545,86
|
||||
20250214,110200,941554930,4535,4535,4535,4535,84
|
||||
20250214,110100,941173990,4540,4545,4545,4530,1594
|
||||
20250214,110000,933941815,4545,4545,4545,4545,4
|
||||
20250214,105900,933923635,4545,4545,4545,4545,35
|
||||
20250214,105800,933764560,4545,4545,4545,4545,0
|
||||
20250214,105700,933764560,4545,4550,4550,4545,20
|
||||
20250214,105600,933673635,4540,4540,4540,4540,0
|
||||
20250214,105500,933673635,4540,4540,4540,4540,174
|
||||
20250214,105400,932883675,4540,4540,4540,4540,0
|
||||
20250214,105300,932883675,4540,4540,4540,4540,480
|
||||
20250214,105200,930704475,4535,4535,4535,4535,58
|
||||
20250214,105100,930441445,4535,4535,4535,4535,43
|
||||
20250214,105000,930246440,4535,4535,4535,4535,51
|
||||
20250214,104900,930015155,4540,4540,4540,4540,116
|
||||
20250214,104800,929488515,4540,4540,4540,4540,0
|
||||
20250214,104700,929488515,4540,4540,4540,4540,7
|
||||
20250214,104600,929456735,4535,4535,4540,4535,1049
|
||||
20250214,104500,924699470,4535,4540,4550,4535,57
|
||||
20250214,104400,924440835,4550,4550,4550,4550,1
|
||||
20250214,104300,924436285,4535,4555,4555,4535,181
|
||||
20250214,104200,923615230,4535,4535,4535,4535,1
|
||||
20250214,104100,923610695,4560,4560,4560,4560,0
|
||||
20250214,104000,923610695,4560,4540,4560,4540,54
|
||||
20250214,103900,923365515,4565,4565,4565,4565,1
|
||||
20250214,103800,923360950,4525,4525,4525,4525,0
|
||||
20250214,103700,923360950,4525,4525,4525,4525,580
|
||||
20250214,103600,920736450,4515,4540,4565,4515,11422
|
||||
20250214,103500,869086795,4530,4530,4530,4530,22
|
||||
20250214,103400,868987135,4530,4565,4565,4530,148
|
||||
20250214,103300,868315845,4565,4565,4565,4565,0
|
||||
20250214,103200,868315845,4565,4555,4565,4530,2640
|
||||
20250214,103100,856333085,4555,4555,4555,4555,26
|
||||
20250214,103000,856214655,4575,4565,4575,4565,5
|
||||
20250214,102900,856191820,4555,4555,4555,4555,5
|
||||
20250214,102800,856169045,4560,4560,4560,4560,20
|
||||
20250214,102700,856077845,4575,4575,4575,4575,0
|
||||
20250214,102600,856077845,4575,4575,4575,4575,0
|
||||
20250214,102500,856077845,4575,4575,4575,4570,1969
|
||||
20250214,102400,847069735,4575,4560,4575,4550,1421
|
||||
20250214,102300,840596505,4555,4555,4555,4555,50
|
||||
20250214,102200,840368755,4575,4575,4575,4575,127
|
||||
20250214,102100,839787730,4570,4570,4575,4570,567
|
||||
20250214,102000,837195010,4570,4570,4570,4570,1005
|
||||
20250214,101900,832602160,4570,4570,4570,4570,80
|
||||
20250214,101800,832236560,4545,4550,4560,4545,282
|
||||
20250214,101700,830952360,4550,4550,4550,4550,148
|
||||
20250214,101600,830278960,4560,4560,4560,4560,1
|
||||
20250214,101500,830274400,4555,4555,4555,4555,0
|
||||
20250214,101400,830274400,4555,4570,4570,4555,43
|
||||
20250214,101300,830078355,4570,4565,4570,4565,120
|
||||
20250214,101200,829529960,4565,4560,4565,4560,1231
|
||||
20250214,101100,823911020,4560,4545,4560,4545,2282
|
||||
20250214,101000,813526230,4530,4530,4535,4530,503
|
||||
20250214,100900,811245140,4540,4540,4540,4540,193
|
||||
20250214,100800,810368920,4545,4545,4545,4545,210
|
||||
20250214,100700,809414470,4545,4525,4545,4525,1338
|
||||
20250214,100600,803338935,4525,4525,4525,4525,131
|
||||
20250214,100500,802746160,4525,4535,4535,4520,1254
|
||||
20250214,100400,797071785,4535,4530,4540,4530,545
|
||||
20250214,100300,794599880,4525,4525,4525,4520,1340
|
||||
20250214,100200,788541330,4520,4520,4525,4520,2110
|
||||
20250214,100100,779004080,4530,4530,4530,4530,7
|
||||
20250214,100000,778972370,4520,4525,4525,4520,62
|
||||
20250214,095900,778692025,4515,4520,4520,4515,1551
|
||||
20250214,095800,771688005,4520,4565,4565,4515,7851
|
||||
20250214,095700,736222200,4540,4525,4540,4515,2225
|
||||
20250214,095600,726144425,4525,4540,4540,4520,4402
|
||||
20250214,095500,706211390,4540,4545,4545,4540,3826
|
||||
20250214,095400,688836800,4560,4560,4560,4560,411
|
||||
20250214,095300,686962640,4560,4570,4570,4545,14
|
||||
20250214,095200,686898915,4550,4550,4550,4550,942
|
||||
20250214,095100,682612815,4550,4555,4555,4550,2500
|
||||
20250214,095000,671231765,4550,4550,4550,4550,0
|
||||
20250214,094900,671231765,4550,4555,4555,4550,125
|
||||
20250214,094800,670662400,4560,4560,4560,4560,81
|
||||
20250214,094700,670293040,4595,4585,4600,4585,1052
|
||||
20250214,094600,665456680,4590,4550,4600,4550,1121
|
||||
20250214,094500,660325625,4525,4540,4550,4525,3294
|
||||
20250214,094400,645346165,4540,4540,4545,4540,1263
|
||||
20250214,094300,639611145,4530,4530,4530,4530,100
|
||||
20250214,094200,639158145,4530,4545,4545,4520,2954
|
||||
20250214,094100,625790450,4545,4535,4550,4530,1530
|
||||
20250214,094000,618854770,4535,4540,4540,4535,1594
|
||||
20250214,093900,611625540,4530,4545,4550,4530,1047
|
||||
20250214,093800,606881695,4530,4545,4545,4530,7605
|
||||
20250214,093700,572390160,4545,4570,4570,4545,2185
|
||||
20250214,093600,562450340,4555,4565,4565,4555,6268
|
||||
20250214,093500,533878470,4580,4575,4580,4565,6124
|
||||
20250214,093400,505909585,4575,4575,4580,4575,600
|
||||
20250214,093300,503163100,4580,4570,4580,4565,544
|
||||
20250214,093200,500677985,4565,4570,4580,4565,1352
|
||||
20250214,093100,494502845,4570,4570,4575,4570,813
|
||||
20250214,093000,490787335,4580,4580,4580,4580,4
|
||||
20250214,092900,490769015,4565,4590,4590,4565,140
|
||||
20250214,092800,490129815,4565,4580,4580,4565,5580
|
||||
20250214,092700,464606315,4580,4600,4600,4580,2058
|
||||
20250214,092600,455176775,4595,4595,4595,4590,1000
|
||||
20250214,092500,450584275,4595,4595,4600,4595,1433
|
||||
20250214,092400,443997775,4600,4600,4610,4600,2392
|
||||
20250214,092300,432984575,4590,4580,4590,4580,635
|
||||
20250214,092200,430071245,4580,4580,4580,4575,2005
|
||||
20250214,092100,420892930,4585,4585,4585,4585,5
|
||||
20250214,092000,420870005,4580,4600,4600,4580,99
|
||||
20250214,091900,420416025,4585,4610,4610,4585,3311
|
||||
20250214,091800,405211085,4610,4610,4610,4610,200
|
||||
20250214,091700,404289085,4610,4610,4610,4595,5313
|
||||
20250214,091600,379845260,4610,4605,4610,4605,154
|
||||
20250214,091500,379136070,4610,4615,4615,4600,1073
|
||||
20250214,091400,374192020,4610,4605,4610,4605,819
|
||||
20250214,091300,370418930,4610,4610,4610,4605,964
|
||||
20250214,091200,365979360,4610,4610,4610,4610,2475
|
||||
20250214,091100,354569610,4615,4590,4615,4590,2282
|
||||
20250214,091000,344066235,4610,4575,4610,4560,16365
|
||||
20250214,090900,269199735,4560,4565,4565,4560,3665
|
||||
20250214,090800,252480280,4565,4585,4585,4565,3746
|
||||
20250214,090700,235362500,4570,4570,4570,4570,4158
|
||||
20250214,090600,216360440,4570,4585,4585,4565,10310
|
||||
20250214,090500,169261375,4600,4585,4600,4570,5065
|
||||
20250214,090400,146072445,4595,4595,4595,4595,20
|
||||
20250214,090300,145980545,4600,4600,4600,4600,928
|
||||
20250214,090200,141711745,4600,4600,4615,4600,8769
|
||||
20250214,090100,101363170,4610,4585,4610,4580,7443
|
||||
20250214,090000,67125565,4595,4580,4600,4580,13976
|
||||
|
Reference in New Issue
Block a user