Update 2025-02-14 2854 candle_min
This commit is contained in:
598
010770/min/candle-20250214.csv
Normal file
598
010770/min/candle-20250214.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185600,666557115,4215,4215,4215,4215,2737
|
||||
20250214,185500,666557115,4215,4215,4215,4215,0
|
||||
20250214,185400,666557115,4215,4215,4215,4215,0
|
||||
20250214,185300,666557115,4215,4215,4215,4215,0
|
||||
20250214,185200,666557115,4215,4215,4215,4215,0
|
||||
20250214,185100,666557115,4215,4215,4215,4215,0
|
||||
20250214,185000,666557115,4215,4215,4215,4215,0
|
||||
20250214,184900,666557115,4215,4215,4215,4215,0
|
||||
20250214,184800,666557115,4215,4215,4215,4215,0
|
||||
20250214,184700,666557115,4215,4215,4215,4215,0
|
||||
20250214,184600,666557115,4215,4215,4215,4215,0
|
||||
20250214,184500,666557115,4215,4215,4215,4215,0
|
||||
20250214,184400,666557115,4215,4215,4215,4215,0
|
||||
20250214,184300,666557115,4215,4215,4215,4215,0
|
||||
20250214,184200,666557115,4215,4215,4215,4215,0
|
||||
20250214,184100,666557115,4215,4215,4215,4215,0
|
||||
20250214,184000,666557115,4215,4215,4215,4215,0
|
||||
20250214,183900,666557115,4215,4215,4215,4215,0
|
||||
20250214,183800,666557115,4215,4215,4215,4215,0
|
||||
20250214,183700,666557115,4215,4215,4215,4215,0
|
||||
20250214,183600,666557115,4215,4215,4215,4215,0
|
||||
20250214,183500,666557115,4215,4215,4215,4215,0
|
||||
20250214,183400,666557115,4215,4215,4215,4215,0
|
||||
20250214,183300,666557115,4215,4215,4215,4215,0
|
||||
20250214,183200,666557115,4215,4215,4215,4215,0
|
||||
20250214,183100,666557115,4215,4215,4215,4215,0
|
||||
20250214,183000,666557115,4215,4215,4215,4215,0
|
||||
20250214,182900,666557115,4215,4215,4215,4215,0
|
||||
20250214,182800,666557115,4215,4215,4215,4215,0
|
||||
20250214,182700,666557115,4215,4215,4215,4215,0
|
||||
20250214,182600,666557115,4215,4215,4215,4215,2737
|
||||
20250214,182500,666557115,4215,4215,4215,4215,0
|
||||
20250214,182400,666557115,4215,4215,4215,4215,0
|
||||
20250214,182300,666557115,4215,4215,4215,4215,0
|
||||
20250214,182200,666557115,4215,4215,4215,4215,0
|
||||
20250214,182100,666557115,4215,4215,4215,4215,0
|
||||
20250214,182000,666557115,4215,4215,4215,4215,0
|
||||
20250214,181900,666557115,4215,4215,4215,4215,0
|
||||
20250214,181800,666557115,4215,4215,4215,4215,0
|
||||
20250214,181700,666557115,4215,4215,4215,4215,0
|
||||
20250214,181600,666557115,4215,4215,4215,4215,0
|
||||
20250214,181500,666557115,4215,4215,4215,4215,0
|
||||
20250214,181400,666557115,4215,4215,4215,4215,0
|
||||
20250214,181300,666557115,4215,4215,4215,4215,0
|
||||
20250214,181200,666557115,4215,4215,4215,4215,0
|
||||
20250214,181100,666557115,4215,4215,4215,4215,0
|
||||
20250214,181000,666557115,4215,4215,4215,4215,0
|
||||
20250214,180900,666557115,4215,4215,4215,4215,0
|
||||
20250214,180800,666557115,4215,4215,4215,4215,0
|
||||
20250214,180700,666557115,4215,4215,4215,4215,0
|
||||
20250214,180600,666557115,4215,4215,4215,4215,0
|
||||
20250214,180500,666557115,4215,4215,4215,4215,0
|
||||
20250214,180400,666557115,4215,4215,4215,4215,0
|
||||
20250214,180300,666557115,4215,4215,4215,4215,0
|
||||
20250214,180200,666557115,4215,4215,4215,4215,0
|
||||
20250214,180100,666557115,4215,4215,4215,4215,0
|
||||
20250214,180000,666557115,4215,4215,4215,4215,0
|
||||
20250214,175900,666557115,4215,4215,4215,4215,0
|
||||
20250214,175800,666557115,4215,4215,4215,4215,0
|
||||
20250214,175700,666557115,4215,4215,4215,4215,0
|
||||
20250214,175600,666557115,4215,4215,4215,4215,2737
|
||||
20250214,175500,666557115,4215,4215,4215,4215,0
|
||||
20250214,175400,666557115,4215,4215,4215,4215,0
|
||||
20250214,175300,666557115,4215,4215,4215,4215,0
|
||||
20250214,175200,666557115,4215,4215,4215,4215,0
|
||||
20250214,175100,666557115,4215,4215,4215,4215,0
|
||||
20250214,175000,666557115,4215,4215,4215,4215,0
|
||||
20250214,174900,666557115,4215,4215,4215,4215,0
|
||||
20250214,174800,666557115,4215,4215,4215,4215,0
|
||||
20250214,174700,666557115,4215,4215,4215,4215,0
|
||||
20250214,174600,666557115,4215,4215,4215,4215,0
|
||||
20250214,174500,666557115,4215,4215,4215,4215,0
|
||||
20250214,174400,666557115,4215,4215,4215,4215,0
|
||||
20250214,174300,666557115,4215,4215,4215,4215,0
|
||||
20250214,174200,666557115,4215,4215,4215,4215,0
|
||||
20250214,174100,666557115,4215,4215,4215,4215,0
|
||||
20250214,174000,666557115,4215,4215,4215,4215,0
|
||||
20250214,173900,666557115,4215,4215,4215,4215,0
|
||||
20250214,173800,666557115,4215,4215,4215,4215,0
|
||||
20250214,173700,666557115,4215,4215,4215,4215,0
|
||||
20250214,173600,666557115,4215,4215,4215,4215,0
|
||||
20250214,173500,666557115,4215,4215,4215,4215,0
|
||||
20250214,173400,666557115,4215,4215,4215,4215,0
|
||||
20250214,173300,666557115,4215,4215,4215,4215,0
|
||||
20250214,173200,666557115,4215,4215,4215,4215,0
|
||||
20250214,173100,666557115,4215,4215,4215,4215,0
|
||||
20250214,173000,666557115,4215,4215,4215,4215,0
|
||||
20250214,172900,666557115,4215,4215,4215,4215,0
|
||||
20250214,172800,666557115,4215,4215,4215,4215,0
|
||||
20250214,172700,666557115,4215,4215,4215,4215,0
|
||||
20250214,172600,666557115,4215,4215,4215,4215,2737
|
||||
20250214,172500,666557115,4215,4215,4215,4215,0
|
||||
20250214,172400,666557115,4215,4215,4215,4215,0
|
||||
20250214,172300,666557115,4215,4215,4215,4215,0
|
||||
20250214,172200,666557115,4215,4215,4215,4215,0
|
||||
20250214,172100,666557115,4215,4215,4215,4215,0
|
||||
20250214,172000,666557115,4215,4215,4215,4215,0
|
||||
20250214,171900,666557115,4215,4215,4215,4215,0
|
||||
20250214,171800,666557115,4215,4215,4215,4215,0
|
||||
20250214,171700,666557115,4215,4215,4215,4215,0
|
||||
20250214,171600,666557115,4215,4215,4215,4215,0
|
||||
20250214,171500,666557115,4215,4215,4215,4215,0
|
||||
20250214,171400,666557115,4215,4215,4215,4215,0
|
||||
20250214,171300,666557115,4215,4215,4215,4215,0
|
||||
20250214,171200,666557115,4215,4215,4215,4215,0
|
||||
20250214,171100,666557115,4215,4215,4215,4215,0
|
||||
20250214,171000,666557115,4215,4215,4215,4215,0
|
||||
20250214,170900,666557115,4215,4215,4215,4215,0
|
||||
20250214,170800,666557115,4215,4215,4215,4215,0
|
||||
20250214,170700,666557115,4215,4215,4215,4215,0
|
||||
20250214,170600,666557115,4215,4215,4215,4215,0
|
||||
20250214,170500,666557115,4215,4215,4215,4215,0
|
||||
20250214,170400,666557115,4215,4215,4215,4215,0
|
||||
20250214,170300,666557115,4215,4215,4215,4215,0
|
||||
20250214,170200,666557115,4215,4215,4215,4215,0
|
||||
20250214,170100,666557115,4215,4215,4215,4215,0
|
||||
20250214,170000,666557115,4215,4215,4215,4215,0
|
||||
20250214,165900,666557115,4215,4215,4215,4215,0
|
||||
20250214,165800,666557115,4215,4215,4215,4215,0
|
||||
20250214,165700,666557115,4215,4215,4215,4215,0
|
||||
20250214,165600,666557115,4215,4215,4215,4215,2737
|
||||
20250214,165500,666557115,4215,4215,4215,4215,0
|
||||
20250214,165400,666557115,4215,4215,4215,4215,0
|
||||
20250214,165300,666557115,4215,4215,4215,4215,0
|
||||
20250214,165200,666557115,4215,4215,4215,4215,0
|
||||
20250214,165100,666557115,4215,4215,4215,4215,0
|
||||
20250214,165000,666557115,4215,4215,4215,4215,0
|
||||
20250214,164900,666557115,4215,4215,4215,4215,0
|
||||
20250214,164800,666557115,4215,4215,4215,4215,0
|
||||
20250214,164700,666557115,4215,4215,4215,4215,0
|
||||
20250214,164600,666557115,4215,4215,4215,4215,0
|
||||
20250214,164500,666557115,4215,4215,4215,4215,0
|
||||
20250214,164400,666557115,4215,4215,4215,4215,0
|
||||
20250214,164300,666557115,4215,4215,4215,4215,0
|
||||
20250214,164200,666557115,4215,4215,4215,4215,0
|
||||
20250214,164100,666557115,4215,4215,4215,4215,0
|
||||
20250214,164000,666557115,4215,4215,4215,4215,0
|
||||
20250214,163900,666557115,4215,4215,4215,4215,0
|
||||
20250214,163800,666557115,4215,4215,4215,4215,0
|
||||
20250214,163700,666557115,4215,4215,4215,4215,0
|
||||
20250214,163600,666557115,4215,4215,4215,4215,0
|
||||
20250214,163500,666557115,4215,4215,4215,4215,0
|
||||
20250214,163400,666557115,4215,4215,4215,4215,0
|
||||
20250214,163300,666557115,4215,4215,4215,4215,0
|
||||
20250214,163200,666557115,4215,4215,4215,4215,0
|
||||
20250214,163100,666557115,4215,4215,4215,4215,0
|
||||
20250214,163000,666557115,4215,4215,4215,4215,0
|
||||
20250214,162900,666557115,4215,4215,4215,4215,0
|
||||
20250214,162800,666557115,4215,4215,4215,4215,0
|
||||
20250214,162700,666557115,4215,4215,4215,4215,0
|
||||
20250214,162600,666557115,4215,4215,4215,4215,2737
|
||||
20250214,162500,666557115,4215,4215,4215,4215,0
|
||||
20250214,162400,666557115,4215,4215,4215,4215,0
|
||||
20250214,162300,666557115,4215,4215,4215,4215,0
|
||||
20250214,162200,666557115,4215,4215,4215,4215,0
|
||||
20250214,162100,666557115,4215,4215,4215,4215,0
|
||||
20250214,162000,666557115,4215,4215,4215,4215,0
|
||||
20250214,161900,666557115,4215,4215,4215,4215,0
|
||||
20250214,161800,666557115,4215,4215,4215,4215,0
|
||||
20250214,161700,666557115,4215,4215,4215,4215,0
|
||||
20250214,161600,666557115,4215,4215,4215,4215,0
|
||||
20250214,161500,666557115,4215,4215,4215,4215,0
|
||||
20250214,161400,666557115,4215,4215,4215,4215,0
|
||||
20250214,161300,666557115,4215,4215,4215,4215,0
|
||||
20250214,161200,666557115,4215,4215,4215,4215,0
|
||||
20250214,161100,666557115,4215,4215,4215,4215,0
|
||||
20250214,161000,666557115,4215,4215,4215,4215,0
|
||||
20250214,160900,666557115,4215,4215,4215,4215,0
|
||||
20250214,160800,666557115,4215,4215,4215,4215,0
|
||||
20250214,160700,666557115,4215,4215,4215,4215,0
|
||||
20250214,160600,666557115,4215,4215,4215,4215,0
|
||||
20250214,160500,666557115,4215,4215,4215,4215,0
|
||||
20250214,160400,666557115,4215,4215,4215,4215,0
|
||||
20250214,160300,666557115,4215,4215,4215,4215,0
|
||||
20250214,160200,666557115,4215,4215,4215,4215,0
|
||||
20250214,160100,666557115,4215,4215,4215,4215,0
|
||||
20250214,160000,666557115,4215,4215,4215,4215,0
|
||||
20250214,155900,666557115,4215,4215,4215,4215,0
|
||||
20250214,155800,666557115,4215,4215,4215,4215,0
|
||||
20250214,155700,666557115,4215,4215,4215,4215,0
|
||||
20250214,155600,666557115,4215,4215,4215,4215,2737
|
||||
20250214,155500,666557115,4215,4215,4215,4215,0
|
||||
20250214,155400,666557115,4215,4215,4215,4215,0
|
||||
20250214,155300,666557115,4215,4215,4215,4215,0
|
||||
20250214,155200,666557115,4215,4215,4215,4215,0
|
||||
20250214,155100,666557115,4215,4215,4215,4215,0
|
||||
20250214,155000,666557115,4215,4215,4215,4215,0
|
||||
20250214,154900,666557115,4215,4215,4215,4215,0
|
||||
20250214,154800,666557115,4215,4215,4215,4215,0
|
||||
20250214,154700,666557115,4215,4215,4215,4215,0
|
||||
20250214,154600,666557115,4215,4215,4215,4215,0
|
||||
20250214,154500,666557115,4215,4215,4215,4215,0
|
||||
20250214,154400,666557115,4215,4215,4215,4215,0
|
||||
20250214,154300,666557115,4215,4215,4215,4215,0
|
||||
20250214,154200,666557115,4215,4215,4215,4215,0
|
||||
20250214,154100,666557115,4215,4215,4215,4215,0
|
||||
20250214,154000,666557115,4215,4215,4215,4215,0
|
||||
20250214,153900,666557115,4215,4215,4215,4215,0
|
||||
20250214,153800,666557115,4215,4215,4215,4215,0
|
||||
20250214,153700,666557115,4215,4215,4215,4215,0
|
||||
20250214,153600,666557115,4215,4215,4215,4215,0
|
||||
20250214,153500,666557115,4215,4215,4215,4215,0
|
||||
20250214,153400,666557115,4215,4215,4215,4215,0
|
||||
20250214,153300,666557115,4215,4215,4215,4215,0
|
||||
20250214,153200,666557115,4215,4215,4215,4215,0
|
||||
20250214,153100,666557115,4215,4215,4215,4215,0
|
||||
20250214,153000,666557115,4215,4215,4215,4215,2737
|
||||
20250214,152900,655020660,4210,4210,4210,4210,0
|
||||
20250214,152800,655020660,4210,4210,4210,4210,0
|
||||
20250214,152700,655020660,4210,4210,4210,4210,0
|
||||
20250214,152600,655020660,4210,4210,4210,4210,0
|
||||
20250214,152500,655020660,4210,4210,4210,4210,0
|
||||
20250214,152400,655020660,4210,4210,4210,4210,0
|
||||
20250214,152300,655020660,4210,4210,4210,4210,0
|
||||
20250214,152200,655020660,4210,4210,4210,4210,0
|
||||
20250214,152100,655020660,4210,4210,4210,4210,0
|
||||
20250214,152000,655020660,4210,4210,4210,4210,0
|
||||
20250214,151900,655020660,4210,4210,4215,4205,3479
|
||||
20250214,151800,640376470,4210,4235,4235,4210,3572
|
||||
20250214,151700,625282260,4245,4245,4245,4245,0
|
||||
20250214,151600,625282260,4245,4245,4245,4245,93
|
||||
20250214,151500,624887475,4245,4245,4245,4245,431
|
||||
20250214,151400,623057880,4250,4240,4250,4235,257
|
||||
20250214,151300,621968490,4240,4250,4250,4240,190
|
||||
20250214,151200,621161990,4250,4240,4250,4240,147
|
||||
20250214,151100,620538240,4250,4240,4250,4225,4055
|
||||
20250214,151000,603394295,4235,4245,4245,4235,2148
|
||||
20250214,150900,594296035,4245,4255,4255,4235,1724
|
||||
20250214,150800,586985355,4250,4255,4255,4250,1200
|
||||
20250214,150700,581879855,4255,4255,4255,4255,1
|
||||
20250214,150600,581875600,4255,4250,4255,4250,9
|
||||
20250214,150500,581837335,4230,4230,4230,4230,967
|
||||
20250214,150400,577746925,4255,4255,4255,4255,10
|
||||
20250214,150300,577704375,4255,4255,4255,4255,0
|
||||
20250214,150200,577704375,4255,4255,4255,4255,0
|
||||
20250214,150100,577704375,4255,4255,4255,4255,0
|
||||
20250214,150000,577704375,4255,4255,4255,4255,0
|
||||
20250214,145900,577704375,4255,4250,4255,4230,208
|
||||
20250214,145800,576822720,4230,4245,4250,4230,901
|
||||
20250214,145700,572999475,4250,4250,4250,4250,10
|
||||
20250214,145600,572956975,4255,4250,4255,4250,449
|
||||
20250214,145500,571047230,4250,4250,4250,4250,0
|
||||
20250214,145400,571047230,4250,4250,4250,4250,100
|
||||
20250214,145300,570622230,4250,4250,4250,4250,0
|
||||
20250214,145200,570622230,4250,4250,4250,4250,0
|
||||
20250214,145100,570622230,4250,4225,4250,4225,355
|
||||
20250214,145000,569120870,4230,4230,4230,4230,0
|
||||
20250214,144900,569120870,4230,4230,4230,4230,33
|
||||
20250214,144800,568981280,4205,4230,4230,4205,701
|
||||
20250214,144700,566029325,4230,4230,4230,4230,14
|
||||
20250214,144600,565970105,4255,4250,4255,4250,11
|
||||
20250214,144500,565923315,4235,4235,4235,4235,0
|
||||
20250214,144400,565923315,4235,4240,4240,4235,529
|
||||
20250214,144300,563680360,4260,4250,4260,4250,1185
|
||||
20250214,144200,558632270,4250,4260,4260,4250,985
|
||||
20250214,144100,554436180,4260,4260,4265,4260,539
|
||||
20250214,144000,552139995,4265,4265,4265,4265,0
|
||||
20250214,143900,552139995,4265,4260,4265,4260,100
|
||||
20250214,143800,551713905,4265,4265,4265,4265,0
|
||||
20250214,143700,551713905,4265,4265,4265,4265,0
|
||||
20250214,143600,551713905,4265,4265,4265,4265,0
|
||||
20250214,143500,551713905,4265,4265,4265,4265,0
|
||||
20250214,143400,551713905,4265,4260,4265,4260,33
|
||||
20250214,143300,551573305,4260,4255,4260,4255,703
|
||||
20250214,143200,548582035,4255,4235,4255,4235,29
|
||||
20250214,143100,548459180,4255,4255,4255,4255,100
|
||||
20250214,143000,548033680,4255,4250,4255,4250,5
|
||||
20250214,142900,548012410,4240,4255,4255,4240,556
|
||||
20250214,142800,545654145,4245,4250,4250,4245,1116
|
||||
20250214,142700,540916010,4245,4245,4245,4245,340
|
||||
20250214,142600,539472710,4245,4245,4245,4245,1
|
||||
20250214,142500,539468465,4260,4255,4260,4255,502
|
||||
20250214,142400,537332445,4265,4255,4265,4255,1130
|
||||
20250214,142300,532519495,4255,4240,4255,4240,13
|
||||
20250214,142200,532464330,4245,4255,4255,4245,1539
|
||||
20250214,142100,525929685,4255,4255,4255,4255,0
|
||||
20250214,142000,525929685,4255,4255,4255,4255,320
|
||||
20250214,141900,524568085,4255,4255,4255,4255,45
|
||||
20250214,141800,524376610,4255,4240,4255,4240,1631
|
||||
20250214,141700,517449555,4215,4215,4215,4215,408
|
||||
20250214,141600,515729835,4210,4210,4240,4210,128
|
||||
20250214,141500,515190925,4240,4240,4240,4240,0
|
||||
20250214,141400,515190925,4240,4240,4240,4240,0
|
||||
20250214,141300,515190925,4240,4230,4245,4230,571
|
||||
20250214,141200,512769910,4205,4205,4205,4205,1
|
||||
20250214,141100,512765705,4230,4230,4230,4230,232
|
||||
20250214,141000,511784345,4230,4230,4230,4230,0
|
||||
20250214,140900,511784345,4230,4200,4230,4200,320
|
||||
20250214,140800,510436745,4200,4230,4230,4200,1700
|
||||
20250214,140700,503286455,4235,4215,4235,4210,2023
|
||||
20250214,140600,494756915,4215,4215,4215,4215,122
|
||||
20250214,140500,494242685,4235,4210,4235,4210,252
|
||||
20250214,140400,493176715,4240,4235,4240,4235,780
|
||||
20250214,140300,489870105,4210,4210,4210,4210,46
|
||||
20250214,140200,489676445,4235,4235,4235,4235,192
|
||||
20250214,140100,488863325,4235,4235,4235,4235,0
|
||||
20250214,140000,488863325,4235,4225,4235,4225,202
|
||||
20250214,135900,488007975,4210,4210,4210,4210,2
|
||||
20250214,135800,487999555,4210,4210,4210,4210,124
|
||||
20250214,135700,487477515,4225,4225,4225,4225,100
|
||||
20250214,135600,487055015,4225,4225,4225,4225,0
|
||||
20250214,135500,487055015,4225,4225,4225,4225,0
|
||||
20250214,135400,487055015,4225,4225,4225,4225,0
|
||||
20250214,135300,487055015,4225,4200,4225,4200,28
|
||||
20250214,135200,486936865,4200,4200,4200,4200,3
|
||||
20250214,135100,486924265,4235,4235,4235,4235,0
|
||||
20250214,135000,486924265,4235,4235,4235,4235,0
|
||||
20250214,134900,486924265,4235,4235,4235,4235,0
|
||||
20250214,134800,486924265,4235,4230,4235,4230,408
|
||||
20250214,134700,485197185,4235,4235,4235,4235,0
|
||||
20250214,134600,485197185,4235,4235,4235,4235,5
|
||||
20250214,134500,485176010,4235,4235,4235,4235,10
|
||||
20250214,134400,485133660,4200,4200,4200,4200,0
|
||||
20250214,134300,485133660,4200,4200,4200,4200,222
|
||||
20250214,134200,484201260,4200,4210,4210,4200,476
|
||||
20250214,134100,482198310,4210,4220,4220,4210,4000
|
||||
20250214,134000,465338920,4240,4245,4245,4240,3715
|
||||
20250214,133900,449581095,4260,4260,4260,4260,0
|
||||
20250214,133800,449581095,4260,4260,4260,4260,0
|
||||
20250214,133700,449581095,4260,4260,4260,4260,3468
|
||||
20250214,133600,434807415,4260,4260,4260,4260,1
|
||||
20250214,133500,434803155,4260,4250,4260,4250,1150
|
||||
20250214,133400,429915645,4260,4260,4260,4260,30
|
||||
20250214,133300,429787845,4260,4260,4260,4260,11
|
||||
20250214,133200,429740985,4260,4260,4260,4260,0
|
||||
20250214,133100,429740985,4260,4255,4260,4255,765
|
||||
20250214,133000,426485905,4265,4265,4265,4265,0
|
||||
20250214,132900,426485905,4265,4265,4265,4265,0
|
||||
20250214,132800,426485905,4265,4265,4265,4265,0
|
||||
20250214,132700,426485905,4265,4265,4265,4265,4
|
||||
20250214,132600,426468845,4255,4255,4255,4255,1
|
||||
20250214,132500,426464590,4265,4255,4265,4255,186
|
||||
20250214,132400,425673120,4255,4255,4255,4255,0
|
||||
20250214,132300,425673120,4255,4255,4255,4255,13
|
||||
20250214,132200,425617805,4255,4255,4255,4255,0
|
||||
20250214,132100,425617805,4255,4255,4255,4255,0
|
||||
20250214,132000,425617805,4255,4255,4255,4255,0
|
||||
20250214,131900,425617805,4255,4255,4255,4255,93
|
||||
20250214,131800,425222090,4255,4260,4265,4255,491
|
||||
20250214,131700,423128645,4260,4260,4260,4260,0
|
||||
20250214,131600,423128645,4260,4255,4260,4255,122
|
||||
20250214,131500,422609500,4255,4255,4255,4255,0
|
||||
20250214,131400,422609500,4255,4255,4255,4255,0
|
||||
20250214,131300,422609500,4255,4260,4260,4255,4
|
||||
20250214,131200,422592470,4250,4250,4250,4250,1
|
||||
20250214,131100,422588220,4265,4250,4265,4250,103
|
||||
20250214,131000,422150425,4250,4250,4265,4250,14
|
||||
20250214,130900,422090880,4265,4265,4265,4265,0
|
||||
20250214,130800,422090880,4265,4265,4265,4265,1964
|
||||
20250214,130700,413714420,4265,4265,4265,4265,200
|
||||
20250214,130600,412861420,4265,4265,4265,4265,3
|
||||
20250214,130500,412848625,4250,4250,4250,4250,1
|
||||
20250214,130400,412844375,4265,4250,4265,4250,7
|
||||
20250214,130300,412814580,4250,4250,4250,4250,0
|
||||
20250214,130200,412814580,4250,4250,4250,4250,0
|
||||
20250214,130100,412814580,4250,4250,4250,4250,50
|
||||
20250214,130000,412602080,4250,4250,4250,4250,4
|
||||
20250214,125900,412585080,4270,4270,4270,4270,0
|
||||
20250214,125800,412585080,4270,4265,4270,4265,3224
|
||||
20250214,125700,398827070,4265,4265,4265,4265,0
|
||||
20250214,125600,398827070,4265,4260,4265,4250,441
|
||||
20250214,125500,396948845,4260,4260,4260,4260,1514
|
||||
20250214,125400,390499205,4250,4255,4255,4250,38
|
||||
20250214,125300,390337700,4255,4250,4260,4250,165
|
||||
20250214,125200,389636410,4260,4260,4260,4260,0
|
||||
20250214,125100,389636410,4260,4260,4260,4260,0
|
||||
20250214,125000,389636410,4260,4255,4260,4255,60
|
||||
20250214,124900,389380990,4250,4250,4250,4250,49
|
||||
20250214,124800,389172740,4265,4265,4265,4265,0
|
||||
20250214,124700,389172740,4265,4265,4265,4265,0
|
||||
20250214,124600,389172740,4265,4265,4265,4265,0
|
||||
20250214,124500,389172740,4265,4245,4265,4245,1487
|
||||
20250214,124400,382838120,4245,4245,4245,4245,0
|
||||
20250214,124300,382838120,4245,4235,4250,4235,735
|
||||
20250214,124200,379720045,4235,4230,4235,4230,95
|
||||
20250214,124100,379318155,4215,4215,4215,4215,15
|
||||
20250214,124000,379254930,4230,4230,4230,4230,0
|
||||
20250214,123900,379254930,4230,4220,4230,4220,103
|
||||
20250214,123800,378820240,4225,4225,4225,4225,2
|
||||
20250214,123700,378811790,4225,4225,4225,4225,0
|
||||
20250214,123600,378811790,4225,4210,4225,4210,989
|
||||
20250214,123500,374635020,4210,4210,4210,4210,9
|
||||
20250214,123400,374597130,4200,4210,4210,4200,29
|
||||
20250214,123300,374475320,4210,4210,4210,4210,0
|
||||
20250214,123200,374475320,4210,4210,4210,4210,0
|
||||
20250214,123100,374475320,4210,4210,4210,4210,8
|
||||
20250214,123000,374441640,4210,4210,4210,4200,17
|
||||
20250214,122900,374370170,4200,4200,4200,4200,10
|
||||
20250214,122800,374328170,4200,4200,4200,4200,3
|
||||
20250214,122700,374315570,4200,4200,4200,4200,1
|
||||
20250214,122600,374311370,4215,4215,4215,4215,6
|
||||
20250214,122500,374286080,4200,4200,4200,4200,1369
|
||||
20250214,122400,368536280,4200,4200,4200,4200,0
|
||||
20250214,122300,368536280,4200,4200,4200,4200,0
|
||||
20250214,122200,368536280,4200,4180,4200,4180,18
|
||||
20250214,122100,368460880,4210,4210,4210,4210,0
|
||||
20250214,122000,368460880,4210,4210,4210,4210,0
|
||||
20250214,121900,368460880,4210,4210,4210,4210,0
|
||||
20250214,121800,368460880,4210,4210,4210,4210,50
|
||||
20250214,121700,368250380,4190,4195,4195,4190,608
|
||||
20250214,121600,365699850,4195,4205,4205,4195,29
|
||||
20250214,121500,365578115,4210,4210,4210,4210,0
|
||||
20250214,121400,365578115,4210,4210,4210,4210,5
|
||||
20250214,121300,365557065,4225,4225,4225,4225,0
|
||||
20250214,121200,365557065,4225,4220,4225,4220,100
|
||||
20250214,121100,365134840,4220,4220,4220,4220,5
|
||||
20250214,121000,365113740,4220,4220,4220,4220,0
|
||||
20250214,120900,365113740,4220,4220,4220,4220,0
|
||||
20250214,120800,365113740,4220,4220,4220,4220,1
|
||||
20250214,120700,365109520,4210,4210,4210,4210,1
|
||||
20250214,120600,365105310,4225,4225,4225,4225,0
|
||||
20250214,120500,365105310,4225,4225,4225,4225,7
|
||||
20250214,120400,365075735,4180,4235,4235,4180,492
|
||||
20250214,120300,363013895,4235,4235,4235,4235,0
|
||||
20250214,120200,363013895,4235,4235,4235,4235,0
|
||||
20250214,120100,363013895,4235,4235,4235,4235,0
|
||||
20250214,120000,363013895,4235,4235,4235,4235,0
|
||||
20250214,115900,363013895,4235,4235,4235,4235,30
|
||||
20250214,115800,362886845,4240,4200,4240,4200,1000
|
||||
20250214,115700,358661810,4200,4200,4200,4200,300
|
||||
20250214,115600,357401810,4200,4200,4200,4200,5
|
||||
20250214,115500,357380810,4190,4190,4190,4190,1
|
||||
20250214,115400,357376620,4205,4205,4205,4205,0
|
||||
20250214,115300,357376620,4205,4205,4205,4205,0
|
||||
20250214,115200,357376620,4205,4205,4205,4205,0
|
||||
20250214,115100,357376620,4205,4205,4205,4205,0
|
||||
20250214,115000,357376620,4205,4205,4205,4205,0
|
||||
20250214,114900,357376620,4205,4205,4205,4190,614
|
||||
20250214,114800,354799580,4205,4210,4210,4205,205
|
||||
20250214,114700,353937460,4215,4215,4215,4215,1345
|
||||
20250214,114600,348268285,4215,4215,4215,4215,0
|
||||
20250214,114500,348268285,4215,4215,4215,4215,57
|
||||
20250214,114400,348028030,4215,4215,4215,4215,82
|
||||
20250214,114300,347682400,4210,4210,4210,4210,0
|
||||
20250214,114200,347682400,4210,4215,4215,4210,9
|
||||
20250214,114100,347644470,4205,4205,4205,4205,82
|
||||
20250214,114000,347299660,4200,4200,4200,4200,1
|
||||
20250214,113900,347295460,4205,4205,4205,4205,5
|
||||
20250214,113800,347274435,4215,4215,4215,4215,0
|
||||
20250214,113700,347274435,4215,4200,4215,4200,2
|
||||
20250214,113600,347266020,4200,4200,4200,4200,0
|
||||
20250214,113500,347266020,4200,4200,4200,4200,0
|
||||
20250214,113400,347266020,4200,4200,4200,4200,0
|
||||
20250214,113300,347266020,4200,4200,4200,4200,68
|
||||
20250214,113200,346980420,4200,4200,4200,4200,3
|
||||
20250214,113100,346967820,4200,4200,4200,4200,0
|
||||
20250214,113000,346967820,4200,4200,4200,4200,775
|
||||
20250214,112900,343712820,4200,4195,4200,4195,123
|
||||
20250214,112800,343196430,4180,4180,4180,4180,135
|
||||
20250214,112700,342632130,4195,4195,4195,4195,0
|
||||
20250214,112600,342632130,4195,4195,4195,4195,0
|
||||
20250214,112500,342632130,4195,4195,4195,4195,0
|
||||
20250214,112400,342632130,4195,4195,4195,4195,0
|
||||
20250214,112300,342632130,4195,4195,4195,4195,0
|
||||
20250214,112200,342632130,4195,4195,4195,4195,0
|
||||
20250214,112100,342632130,4195,4195,4195,4195,0
|
||||
20250214,112000,342632130,4195,4195,4195,4195,0
|
||||
20250214,111900,342632130,4195,4195,4195,4195,900
|
||||
20250214,111800,338856630,4195,4190,4195,4190,1077
|
||||
20250214,111700,334343985,4165,4170,4170,4165,31
|
||||
20250214,111600,334214780,4195,4190,4195,4190,1019
|
||||
20250214,111500,329945165,4185,4185,4185,4185,414
|
||||
20250214,111400,328212575,4180,4180,4180,4180,0
|
||||
20250214,111300,328212575,4180,4180,4180,4180,38
|
||||
20250214,111200,328053735,4180,4180,4180,4180,55
|
||||
20250214,111100,327823835,4175,4165,4175,4165,470
|
||||
20250214,111000,325861655,4165,4165,4165,4165,260
|
||||
20250214,110900,324778755,4165,4165,4165,4165,369
|
||||
20250214,110800,323241870,4165,4165,4165,4165,0
|
||||
20250214,110700,323241870,4165,4165,4165,4165,0
|
||||
20250214,110600,323241870,4165,4165,4165,4165,0
|
||||
20250214,110500,323241870,4165,4170,4170,4165,25
|
||||
20250214,110400,323137710,4180,4165,4180,4165,30
|
||||
20250214,110300,323012685,4165,4170,4170,4165,9
|
||||
20250214,110200,322975170,4175,4180,4180,4175,126
|
||||
20250214,110100,322448545,4185,4185,4185,4185,0
|
||||
20250214,110000,322448545,4185,4185,4185,4185,326
|
||||
20250214,105900,321084235,4185,4185,4185,4185,0
|
||||
20250214,105800,321084235,4185,4165,4185,4165,32
|
||||
20250214,105700,320950835,4185,4185,4185,4185,0
|
||||
20250214,105600,320950835,4185,4185,4185,4185,3
|
||||
20250214,105500,320938280,4165,4165,4165,4165,411
|
||||
20250214,105400,319226465,4185,4185,4185,4185,245
|
||||
20250214,105300,318201140,4185,4185,4185,4185,5
|
||||
20250214,105200,318180215,4185,4185,4185,4185,0
|
||||
20250214,105100,318180215,4185,4185,4185,4185,0
|
||||
20250214,105000,318180215,4185,4185,4185,4185,0
|
||||
20250214,104900,318180215,4185,4180,4185,4180,320
|
||||
20250214,104800,316841025,4180,4180,4180,4180,500
|
||||
20250214,104700,314751025,4180,4180,4180,4180,0
|
||||
20250214,104600,314751025,4180,4165,4180,4165,2
|
||||
20250214,104500,314742680,4165,4165,4165,4165,0
|
||||
20250214,104400,314742680,4165,4165,4165,4165,0
|
||||
20250214,104300,314742680,4165,4175,4175,4165,51
|
||||
20250214,104200,314529795,4175,4170,4175,4170,30
|
||||
20250214,104100,314404645,4175,4175,4175,4175,0
|
||||
20250214,104000,314404645,4175,4155,4175,4155,11
|
||||
20250214,103900,314358920,4155,4180,4180,4155,153
|
||||
20250214,103800,313723155,4165,4155,4165,4155,170
|
||||
20250214,103700,313015635,4150,4150,4150,4150,0
|
||||
20250214,103600,313015635,4150,4150,4150,4150,39
|
||||
20250214,103500,312853785,4150,4150,4150,4150,1
|
||||
20250214,103400,312849635,4150,4150,4150,4150,34
|
||||
20250214,103300,312708535,4160,4145,4160,4140,1091
|
||||
20250214,103200,308190840,4145,4145,4145,4145,0
|
||||
20250214,103100,308190840,4145,4160,4160,4145,2194
|
||||
20250214,103000,299079835,4160,4160,4160,4160,3
|
||||
20250214,102900,299067355,4160,4160,4160,4160,0
|
||||
20250214,102800,299067355,4160,4145,4160,4145,112
|
||||
20250214,102700,298601615,4145,4145,4145,4145,1
|
||||
20250214,102600,298597470,4155,4155,4155,4155,500
|
||||
20250214,102500,296519970,4155,4155,4155,4155,20
|
||||
20250214,102400,296436870,4140,4135,4140,4135,50
|
||||
20250214,102300,296230020,4150,4150,4150,4150,0
|
||||
20250214,102200,296230020,4150,4150,4150,4150,0
|
||||
20250214,102100,296230020,4150,4150,4150,4150,1
|
||||
20250214,102000,296225870,4155,4150,4155,4150,490
|
||||
20250214,101900,294189970,4150,4150,4150,4150,0
|
||||
20250214,101800,294189970,4150,4145,4150,4145,240
|
||||
20250214,101700,293194325,4145,4145,4145,4145,100
|
||||
20250214,101600,292779825,4145,4145,4145,4145,1
|
||||
20250214,101500,292775680,4145,4145,4145,4145,1
|
||||
20250214,101400,292771535,4115,4115,4115,4115,0
|
||||
20250214,101300,292771535,4115,4115,4115,4115,6
|
||||
20250214,101200,292746845,4130,4125,4130,4125,752
|
||||
20250214,101100,289641625,4115,4115,4115,4115,28
|
||||
20250214,101000,289526405,4115,4105,4125,4105,253
|
||||
20250214,100900,288485760,4100,4100,4100,4100,710
|
||||
20250214,100800,285574760,4100,4105,4105,4100,1011
|
||||
20250214,100700,281425895,4105,4110,4110,4105,600
|
||||
20250214,100600,278962890,4100,4140,4140,4100,6970
|
||||
20250214,100500,250311310,4140,4145,4145,4140,109
|
||||
20250214,100400,249859970,4145,4140,4145,4140,15
|
||||
20250214,100300,249797800,4125,4130,4130,4125,443
|
||||
20250214,100200,247968605,4135,4135,4135,4135,0
|
||||
20250214,100100,247968605,4135,4135,4135,4135,600
|
||||
20250214,100000,245487605,4135,4135,4135,4135,500
|
||||
20250214,095900,243420105,4135,4135,4135,4135,0
|
||||
20250214,095800,243420105,4135,4135,4135,4135,1
|
||||
20250214,095700,243415970,4120,4170,4170,4120,724
|
||||
20250214,095600,240424650,4170,4170,4170,4170,215
|
||||
20250214,095500,239528100,4135,4135,4135,4135,0
|
||||
20250214,095400,239528100,4135,4135,4135,4135,3
|
||||
20250214,095300,239515695,4125,4125,4125,4125,66
|
||||
20250214,095200,239243445,4125,4150,4150,4125,871
|
||||
20250214,095100,235642345,4175,4160,4175,4160,16
|
||||
20250214,095000,235575575,4145,4140,4145,4140,439
|
||||
20250214,094900,233756965,4115,4100,4125,4090,1004
|
||||
20250214,094800,229626615,4100,4100,4100,4100,230
|
||||
20250214,094700,228683615,4100,4105,4105,4100,722
|
||||
20250214,094600,225720310,4105,4120,4120,4105,664
|
||||
20250214,094500,222985150,4120,4125,4130,4120,3755
|
||||
20250214,094400,207494385,4130,4130,4130,4130,10
|
||||
20250214,094300,207453085,4145,4145,4145,4145,2
|
||||
20250214,094200,207444795,4125,4140,4145,4125,2857
|
||||
20250214,094100,195651785,4140,4140,4140,4140,281
|
||||
20250214,094000,194488445,4140,4150,4150,4140,136
|
||||
20250214,093900,193924955,4150,4175,4175,4150,2684
|
||||
20250214,093800,182770115,4185,4185,4185,4185,10
|
||||
20250214,093700,182728265,4185,4185,4185,4185,0
|
||||
20250214,093600,182728265,4185,4200,4200,4185,2060
|
||||
20250214,093500,174086595,4200,4200,4200,4200,58
|
||||
20250214,093400,173842995,4200,4200,4200,4200,239
|
||||
20250214,093300,172839195,4215,4215,4215,4215,100
|
||||
20250214,093200,172417695,4215,4210,4215,4210,980
|
||||
20250214,093100,168289495,4215,4215,4215,4215,0
|
||||
20250214,093000,168289495,4215,4215,4215,4215,0
|
||||
20250214,092900,168289495,4215,4215,4215,4215,542
|
||||
20250214,092800,166004965,4220,4190,4220,4190,168
|
||||
20250214,092700,165300970,4190,4185,4190,4185,151
|
||||
20250214,092600,164669030,4185,4170,4185,4170,632
|
||||
20250214,092500,162033055,4155,4155,4170,4155,12
|
||||
20250214,092400,161983180,4165,4160,4165,4160,498
|
||||
20250214,092300,159911475,4160,4160,4160,4160,25
|
||||
20250214,092200,159807475,4165,4165,4165,4165,567
|
||||
20250214,092100,157445920,4165,4165,4165,4165,525
|
||||
20250214,092000,155259295,4175,4175,4175,4175,0
|
||||
20250214,091900,155259295,4175,4190,4190,4175,979
|
||||
20250214,091800,151166765,4205,4205,4205,4205,4
|
||||
20250214,091700,151149945,4175,4200,4220,4175,721
|
||||
20250214,091600,148139515,4170,4240,4240,4170,3532
|
||||
20250214,091500,133327420,4240,4240,4240,4240,11
|
||||
20250214,091400,133280780,4250,4250,4250,4215,108
|
||||
20250214,091300,132825210,4250,4240,4255,4235,2232
|
||||
20250214,091200,123341720,4275,4190,4275,4190,1728
|
||||
20250214,091100,115982455,4190,4165,4190,4165,11148
|
||||
20250214,091000,69272940,4165,4165,4165,4165,436
|
||||
20250214,090900,67457000,4165,4190,4190,4165,638
|
||||
20250214,090800,64793880,4165,4150,4165,4150,810
|
||||
20250214,090700,61420890,4150,4165,4165,4150,1371
|
||||
20250214,090600,55730200,4165,4170,4170,4150,3579
|
||||
20250214,090500,40843290,4170,4190,4195,4170,593
|
||||
20250214,090400,38357840,4170,4190,4190,4155,1752
|
||||
20250214,090300,31065360,4165,4210,4210,4125,2612
|
||||
20250214,090200,20147040,4210,4225,4260,4205,867
|
||||
20250214,090100,16490415,4225,4260,4260,4205,631
|
||||
20250214,090000,13833200,4285,4290,4290,4285,3225
|
||||
|
Reference in New Issue
Block a user