Update 2025-02-14 2854 candle_min
This commit is contained in:
598
010820/min/candle-20250214.csv
Normal file
598
010820/min/candle-20250214.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185600,2660135200,3345,3345,3345,3345,13473
|
||||
20250214,185500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,185400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,185300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,185200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,185100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,185000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,184900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,184800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,184700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,184600,2660135200,3345,3345,3345,3345,0
|
||||
20250214,184500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,184400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,184300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,184200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,184100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,184000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,183900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,183800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,183700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,183600,2660135200,3345,3345,3345,3345,0
|
||||
20250214,183500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,183400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,183300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,183200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,183100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,183000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,182900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,182800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,182700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,182600,2660135200,3345,3345,3345,3345,13473
|
||||
20250214,182500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,182400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,182300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,182200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,182100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,182000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,181900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,181800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,181700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,181600,2660135200,3345,3345,3345,3345,0
|
||||
20250214,181500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,181400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,181300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,181200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,181100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,181000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,180900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,180800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,180700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,180600,2660135200,3345,3345,3345,3345,0
|
||||
20250214,180500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,180400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,180300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,180200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,180100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,180000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,175900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,175800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,175700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,175600,2660135200,3345,3345,3345,3345,13473
|
||||
20250214,175500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,175400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,175300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,175200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,175100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,175000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,174900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,174800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,174700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,174600,2660135200,3345,3345,3345,3345,0
|
||||
20250214,174500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,174400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,174300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,174200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,174100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,174000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,173900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,173800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,173700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,173600,2660135200,3345,3345,3345,3345,0
|
||||
20250214,173500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,173400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,173300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,173200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,173100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,173000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,172900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,172800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,172700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,172600,2660135200,3345,3345,3345,3345,13473
|
||||
20250214,172500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,172400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,172300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,172200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,172100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,172000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,171900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,171800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,171700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,171600,2660135200,3345,3345,3345,3345,0
|
||||
20250214,171500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,171400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,171300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,171200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,171100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,171000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,170900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,170800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,170700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,170600,2660135200,3345,3345,3345,3345,0
|
||||
20250214,170500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,170400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,170300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,170200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,170100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,170000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,165900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,165800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,165700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,165600,2660135200,3345,3345,3345,3345,13473
|
||||
20250214,165500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,165400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,165300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,165200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,165100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,165000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,164900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,164800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,164700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,164600,2660135200,3345,3345,3345,3345,0
|
||||
20250214,164500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,164400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,164300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,164200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,164100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,164000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,163900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,163800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,163700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,163600,2660135200,3345,3345,3345,3345,0
|
||||
20250214,163500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,163400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,163300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,163200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,163100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,163000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,162900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,162800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,162700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,162600,2660135200,3345,3345,3345,3345,13473
|
||||
20250214,162500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,162400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,162300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,162200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,162100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,162000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,161900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,161800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,161700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,161600,2660135200,3345,3345,3345,3345,0
|
||||
20250214,161500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,161400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,161300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,161200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,161100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,161000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,160900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,160800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,160700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,160600,2660135200,3345,3345,3345,3345,0
|
||||
20250214,160500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,160400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,160300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,160200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,160100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,160000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,155900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,155800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,155700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,155600,2660135200,3345,3345,3345,3345,13473
|
||||
20250214,155500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,155400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,155300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,155200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,155100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,155000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,154900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,154800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,154700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,154600,2660135200,3345,3345,3345,3345,0
|
||||
20250214,154500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,154400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,154300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,154200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,154100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,154000,2660135200,3345,3345,3345,3345,0
|
||||
20250214,153900,2660135200,3345,3345,3345,3345,0
|
||||
20250214,153800,2660135200,3345,3345,3345,3345,0
|
||||
20250214,153700,2660135200,3345,3345,3345,3345,0
|
||||
20250214,153600,2660135200,3345,3345,3345,3345,0
|
||||
20250214,153500,2660135200,3345,3345,3345,3345,0
|
||||
20250214,153400,2660135200,3345,3345,3345,3345,0
|
||||
20250214,153300,2660135200,3345,3345,3345,3345,0
|
||||
20250214,153200,2660135200,3345,3345,3345,3345,0
|
||||
20250214,153100,2660135200,3345,3345,3345,3345,0
|
||||
20250214,153000,2660135200,3345,3345,3345,3345,13473
|
||||
20250214,152900,2615068015,3345,3345,3345,3345,0
|
||||
20250214,152800,2615068015,3345,3345,3345,3345,0
|
||||
20250214,152700,2615068015,3345,3345,3345,3345,0
|
||||
20250214,152600,2615068015,3345,3345,3345,3345,0
|
||||
20250214,152500,2615068015,3345,3345,3345,3345,0
|
||||
20250214,152400,2615068015,3345,3345,3345,3345,0
|
||||
20250214,152300,2615068015,3345,3345,3345,3345,0
|
||||
20250214,152200,2615068015,3345,3345,3345,3345,0
|
||||
20250214,152100,2615068015,3345,3345,3345,3345,0
|
||||
20250214,152000,2615068015,3345,3345,3345,3345,0
|
||||
20250214,151900,2615068015,3345,3350,3355,3345,1785
|
||||
20250214,151800,2609088925,3350,3350,3350,3345,2021
|
||||
20250214,151700,2602327150,3350,3350,3350,3350,580
|
||||
20250214,151600,2600384150,3350,3350,3350,3350,1568
|
||||
20250214,151500,2595131350,3355,3350,3355,3350,1025
|
||||
20250214,151400,2591697595,3355,3350,3355,3350,1776
|
||||
20250214,151300,2585747715,3355,3350,3355,3350,344
|
||||
20250214,151200,2584595310,3350,3355,3355,3350,101
|
||||
20250214,151100,2584256955,3350,3345,3350,3345,2155
|
||||
20250214,151000,2577043705,3350,3355,3355,3350,4838
|
||||
20250214,150900,2560834855,3360,3355,3360,3355,2285
|
||||
20250214,150800,2553168655,3355,3350,3355,3350,507
|
||||
20250214,150700,2551467690,3350,3355,3355,3345,665
|
||||
20250214,150600,2549239525,3355,3350,3360,3345,873
|
||||
20250214,150500,2546310375,3350,3350,3355,3350,1861
|
||||
20250214,150400,2540075570,3350,3350,3355,3350,987
|
||||
20250214,150300,2536765280,3350,3355,3355,3350,858
|
||||
20250214,150200,2533887855,3355,3350,3355,3350,651
|
||||
20250214,150100,2531705490,3350,3355,3355,3350,2576
|
||||
20250214,150000,2523075265,3350,3350,3355,3350,772
|
||||
20250214,145900,2520488850,3350,3355,3355,3350,1237
|
||||
20250214,145800,2516340655,3355,3350,3355,3345,1860
|
||||
20250214,145700,2510114120,3355,3350,3355,3350,7265
|
||||
20250214,145600,2485771045,3360,3355,3360,3350,1851
|
||||
20250214,145500,2479569885,3355,3355,3360,3350,3533
|
||||
20250214,145400,2467720280,3360,3360,3360,3360,210
|
||||
20250214,145300,2467014680,3360,3360,3360,3355,72
|
||||
20250214,145200,2466773110,3360,3360,3365,3360,257
|
||||
20250214,145100,2465908515,3360,3355,3360,3355,1516
|
||||
20250214,145000,2460821730,3365,3365,3365,3360,100
|
||||
20250214,144900,2460485720,3360,3365,3365,3360,951
|
||||
20250214,144800,2457290355,3360,3355,3360,3355,173
|
||||
20250214,144700,2456709640,3365,3365,3365,3355,2901
|
||||
20250214,144600,2446960775,3365,3360,3365,3350,2450
|
||||
20250214,144500,2438730710,3350,3360,3360,3350,4284
|
||||
20250214,144400,2424358460,3360,3360,3360,3360,0
|
||||
20250214,144300,2424358460,3360,3360,3360,3355,1916
|
||||
20250214,144200,2417929620,3360,3355,3360,3355,495
|
||||
20250214,144100,2416268880,3360,3360,3360,3360,792
|
||||
20250214,144000,2413607760,3360,3355,3360,3355,3341
|
||||
20250214,143900,2402398700,3355,3355,3355,3355,0
|
||||
20250214,143800,2402398700,3355,3350,3355,3350,8
|
||||
20250214,143700,2402371865,3350,3350,3350,3350,1576
|
||||
20250214,143600,2397092265,3350,3350,3350,3350,1940
|
||||
20250214,143500,2390593265,3350,3350,3350,3345,1065
|
||||
20250214,143400,2387025520,3345,3350,3350,3345,1015
|
||||
20250214,143300,2383629260,3350,3350,3350,3350,589
|
||||
20250214,143200,2381656110,3350,3350,3350,3350,2557
|
||||
20250214,143100,2373090160,3350,3350,3350,3350,327
|
||||
20250214,143000,2371994710,3350,3350,3350,3350,598
|
||||
20250214,142900,2369991410,3355,3355,3355,3355,50
|
||||
20250214,142800,2369823660,3355,3355,3355,3355,67
|
||||
20250214,142700,2369598875,3355,3355,3355,3355,10
|
||||
20250214,142600,2369565325,3355,3350,3355,3350,3497
|
||||
20250214,142500,2357835375,3350,3350,3355,3350,4300
|
||||
20250214,142400,2343430125,3355,3355,3355,3355,0
|
||||
20250214,142300,2343430125,3355,3355,3355,3355,0
|
||||
20250214,142200,2343430125,3355,3355,3355,3350,323
|
||||
20250214,142100,2342347975,3350,3350,3350,3350,0
|
||||
20250214,142000,2342347975,3350,3350,3350,3350,0
|
||||
20250214,141900,2342347975,3350,3350,3350,3350,7
|
||||
20250214,141800,2342324525,3355,3355,3355,3355,251
|
||||
20250214,141700,2341482420,3355,3355,3355,3355,1
|
||||
20250214,141600,2341479065,3350,3350,3350,3350,232
|
||||
20250214,141500,2340701865,3355,3355,3355,3355,0
|
||||
20250214,141400,2340701865,3355,3355,3355,3355,36
|
||||
20250214,141300,2340581085,3355,3355,3355,3355,0
|
||||
20250214,141200,2340581085,3355,3355,3355,3355,0
|
||||
20250214,141100,2340581085,3355,3355,3355,3355,50
|
||||
20250214,141000,2340413335,3355,3350,3355,3350,720
|
||||
20250214,140900,2338001235,3355,3355,3355,3355,7
|
||||
20250214,140800,2337977750,3350,3350,3350,3350,201
|
||||
20250214,140700,2337304400,3350,3350,3350,3350,11
|
||||
20250214,140600,2337267550,3350,3350,3350,3350,1500
|
||||
20250214,140500,2332242550,3355,3355,3355,3355,0
|
||||
20250214,140400,2332242550,3355,3350,3355,3350,401
|
||||
20250214,140300,2330898700,3355,3350,3355,3350,180
|
||||
20250214,140200,2330295450,3350,3350,3350,3350,870
|
||||
20250214,140100,2327380950,3350,3350,3350,3350,6
|
||||
20250214,140000,2327360850,3350,3355,3360,3350,1129
|
||||
20250214,135900,2323577740,3355,3350,3355,3350,830
|
||||
20250214,135800,2320794105,3350,3350,3350,3350,1100
|
||||
20250214,135700,2317109105,3350,3350,3350,3350,245
|
||||
20250214,135600,2316288355,3350,3350,3350,3350,247
|
||||
20250214,135500,2315460905,3350,3350,3350,3350,360
|
||||
20250214,135400,2314254905,3350,3350,3350,3350,52
|
||||
20250214,135300,2314080705,3360,3360,3360,3360,0
|
||||
20250214,135200,2314080705,3360,3355,3360,3355,10
|
||||
20250214,135100,2314047130,3350,3350,3355,3350,4892
|
||||
20250214,135000,2297653955,3360,3360,3360,3360,1748
|
||||
20250214,134900,2291780675,3355,3350,3355,3350,1413
|
||||
20250214,134800,2287041350,3350,3350,3350,3350,6103
|
||||
20250214,134700,2266596300,3355,3350,3355,3345,6738
|
||||
20250214,134600,2244022275,3350,3350,3355,3350,2825
|
||||
20250214,134500,2234549400,3355,3355,3355,3355,0
|
||||
20250214,134400,2234549400,3355,3355,3355,3355,514
|
||||
20250214,134300,2232824930,3350,3350,3350,3350,221
|
||||
20250214,134200,2232084580,3350,3350,3350,3350,600
|
||||
20250214,134100,2230074580,3355,3355,3355,3355,0
|
||||
20250214,134000,2230074580,3355,3355,3355,3350,302
|
||||
20250214,133900,2229062620,3355,3355,3355,3355,0
|
||||
20250214,133800,2229062620,3355,3355,3355,3355,10
|
||||
20250214,133700,2229029070,3355,3355,3355,3355,0
|
||||
20250214,133600,2229029070,3355,3350,3355,3350,1984
|
||||
20250214,133500,2222382500,3350,3350,3350,3350,15
|
||||
20250214,133400,2222332250,3355,3350,3355,3350,531
|
||||
20250214,133300,2220553350,3350,3355,3355,3350,569
|
||||
20250214,133200,2218646855,3355,3355,3355,3355,0
|
||||
20250214,133100,2218646855,3355,3355,3355,3355,0
|
||||
20250214,133000,2218646855,3355,3350,3355,3350,32
|
||||
20250214,132900,2218539500,3350,3350,3350,3350,1
|
||||
20250214,132800,2218536150,3350,3350,3350,3350,649
|
||||
20250214,132700,2216362000,3350,3350,3350,3350,0
|
||||
20250214,132600,2216362000,3350,3350,3350,3350,2
|
||||
20250214,132500,2216355300,3350,3350,3350,3350,150
|
||||
20250214,132400,2215852800,3350,3350,3350,3345,481
|
||||
20250214,132300,2214242125,3350,3350,3350,3345,758
|
||||
20250214,132200,2211704355,3350,3355,3355,3350,6731
|
||||
20250214,132100,2189155000,3355,3355,3355,3355,152
|
||||
20250214,132000,2188645040,3350,3350,3350,3350,1486
|
||||
20250214,131900,2183666940,3350,3350,3350,3350,506
|
||||
20250214,131800,2181971840,3350,3355,3355,3350,40
|
||||
20250214,131700,2181837690,3355,3355,3355,3355,12
|
||||
20250214,131600,2181797430,3355,3355,3355,3355,10
|
||||
20250214,131500,2181763880,3355,3350,3355,3350,4
|
||||
20250214,131400,2181750465,3350,3355,3355,3350,12
|
||||
20250214,131300,2181710210,3355,3355,3355,3350,86
|
||||
20250214,131200,2181421690,3355,3350,3355,3350,1132
|
||||
20250214,131100,2177626390,3350,3350,3350,3350,271
|
||||
20250214,131000,2176718540,3355,3360,3360,3355,1972
|
||||
20250214,130900,2170102475,3355,3360,3360,3355,407
|
||||
20250214,130800,2168736790,3360,3355,3360,3355,2158
|
||||
20250214,130700,2161495695,3355,3360,3360,3355,790
|
||||
20250214,130600,2158844205,3360,3360,3360,3360,301
|
||||
20250214,130500,2157832845,3360,3355,3360,3355,316
|
||||
20250214,130400,2156772610,3360,3360,3360,3360,7
|
||||
20250214,130300,2156749090,3355,3355,3355,3355,124
|
||||
20250214,130200,2156333070,3355,3355,3355,3355,0
|
||||
20250214,130100,2156333070,3355,3355,3355,3355,155
|
||||
20250214,130000,2155813045,3355,3355,3355,3355,500
|
||||
20250214,125900,2154135545,3355,3355,3355,3355,1063
|
||||
20250214,125800,2150569180,3355,3355,3355,3355,23
|
||||
20250214,125700,2150492015,3355,3355,3355,3355,6210
|
||||
20250214,125600,2129657465,3355,3355,3360,3355,438
|
||||
20250214,125500,2128187785,3355,3355,3355,3355,17
|
||||
20250214,125400,2128130750,3355,3360,3360,3355,800
|
||||
20250214,125300,2125443585,3365,3365,3365,3365,0
|
||||
20250214,125200,2125443585,3365,3365,3365,3365,1664
|
||||
20250214,125100,2119844225,3365,3360,3365,3360,2
|
||||
20250214,125000,2119837500,3365,3365,3365,3355,747
|
||||
20250214,124900,2117326110,3355,3355,3355,3355,0
|
||||
20250214,124800,2117326110,3355,3355,3355,3355,31
|
||||
20250214,124700,2117222105,3370,3370,3370,3370,0
|
||||
20250214,124600,2117222105,3370,3370,3370,3370,10
|
||||
20250214,124500,2117188405,3370,3360,3370,3355,1225
|
||||
20250214,124400,2113077790,3370,3360,3370,3360,104
|
||||
20250214,124300,2112728330,3360,3360,3360,3360,243
|
||||
20250214,124200,2111911850,3360,3370,3370,3360,41
|
||||
20250214,124100,2111773690,3370,3370,3375,3370,2532
|
||||
20250214,124000,2103232320,3370,3365,3370,3350,13868
|
||||
20250214,123900,2056697725,3370,3375,3375,3370,1073
|
||||
20250214,123800,2053081315,3370,3375,3375,3370,214
|
||||
20250214,123700,2052359865,3375,3365,3375,3365,173
|
||||
20250214,123600,2051777640,3365,3365,3365,3365,0
|
||||
20250214,123500,2051777640,3365,3365,3365,3365,356
|
||||
20250214,123400,2050579700,3365,3365,3365,3365,2
|
||||
20250214,123300,2050572970,3365,3365,3370,3365,1078
|
||||
20250214,123200,2046945225,3370,3370,3370,3370,526
|
||||
20250214,123100,2045172605,3375,3375,3375,3375,0
|
||||
20250214,123000,2045172605,3375,3370,3375,3370,238
|
||||
20250214,122900,2044370495,3370,3370,3370,3370,7
|
||||
20250214,122800,2044346905,3375,3370,3375,3370,353
|
||||
20250214,122700,2043156040,3375,3375,3375,3375,577
|
||||
20250214,122600,2041208665,3375,3375,3375,3375,225
|
||||
20250214,122500,2040449290,3370,3370,3375,3370,11
|
||||
20250214,122400,2040412190,3375,3375,3375,3370,437
|
||||
20250214,122300,2038937320,3370,3370,3370,3370,0
|
||||
20250214,122200,2038937320,3370,3370,3370,3370,110
|
||||
20250214,122100,2038566620,3370,3370,3375,3370,1273
|
||||
20250214,122000,2034273845,3370,3375,3375,3370,145
|
||||
20250214,121900,2033785050,3370,3370,3375,3370,59
|
||||
20250214,121800,2033586195,3370,3365,3370,3365,2516
|
||||
20250214,121700,2025108330,3370,3370,3370,3370,0
|
||||
20250214,121600,2025108330,3370,3370,3370,3370,9
|
||||
20250214,121500,2025078000,3370,3370,3370,3370,1
|
||||
20250214,121400,2025074630,3370,3370,3370,3370,1
|
||||
20250214,121300,2025071260,3360,3365,3365,3360,11
|
||||
20250214,121200,2025034295,3365,3360,3365,3360,2529
|
||||
20250214,121100,2016530535,3360,3365,3365,3360,355
|
||||
20250214,121000,2015337635,3365,3360,3365,3360,180
|
||||
20250214,120900,2014732735,3360,3365,3365,3360,38
|
||||
20250214,120800,2014605000,3365,3360,3365,3360,797
|
||||
20250214,120700,2011927075,3360,3360,3360,3360,1
|
||||
20250214,120600,2011923715,3360,3360,3360,3360,1003
|
||||
20250214,120500,2008553635,3370,3360,3370,3360,187
|
||||
20250214,120400,2007925245,3360,3365,3365,3360,737
|
||||
20250214,120300,2005445925,3365,3365,3365,3365,100
|
||||
20250214,120200,2005109425,3365,3365,3365,3365,3
|
||||
20250214,120100,2005099330,3370,3370,3370,3370,3
|
||||
20250214,120000,2005089220,3375,3375,3375,3375,9
|
||||
20250214,115900,2005058845,3370,3370,3370,3365,210
|
||||
20250214,115800,2004351900,3370,3370,3375,3370,184
|
||||
20250214,115700,2003731665,3375,3370,3375,3370,251
|
||||
20250214,115600,2002885595,3375,3375,3375,3375,260
|
||||
20250214,115500,2002008095,3375,3370,3375,3370,167
|
||||
20250214,115400,2001445300,3370,3375,3375,3370,788
|
||||
20250214,115300,1998787235,3370,3365,3370,3365,5714
|
||||
20250214,115200,1979559125,3365,3365,3365,3360,502
|
||||
20250214,115100,1977872395,3360,3360,3360,3360,1188
|
||||
20250214,115000,1973880715,3365,3365,3365,3365,7
|
||||
20250214,114900,1973857160,3365,3360,3365,3355,1024
|
||||
20250214,114800,1970414140,3360,3360,3360,3360,1858
|
||||
20250214,114700,1964171260,3355,3360,3360,3355,246
|
||||
20250214,114600,1963345925,3350,3350,3350,3350,0
|
||||
20250214,114500,1963345925,3350,3355,3355,3350,3450
|
||||
20250214,114400,1951785445,3350,3360,3360,3350,10141
|
||||
20250214,114300,1917764115,3360,3360,3360,3360,3030
|
||||
20250214,114200,1907583315,3360,3360,3360,3360,343
|
||||
20250214,114100,1906430835,3360,3365,3365,3360,1526
|
||||
20250214,114000,1901296975,3365,3365,3365,3360,9553
|
||||
20250214,113900,1869151135,3360,3360,3360,3360,935
|
||||
20250214,113800,1866009535,3365,3365,3365,3365,835
|
||||
20250214,113700,1863199760,3365,3365,3365,3365,100
|
||||
20250214,113600,1862863260,3365,3365,3365,3365,115
|
||||
20250214,113500,1862476285,3365,3365,3365,3365,496
|
||||
20250214,113400,1860807245,3365,3360,3365,3360,6200
|
||||
20250214,113300,1839974755,3365,3365,3365,3360,1186
|
||||
20250214,113200,1835984240,3360,3365,3365,3360,1090
|
||||
20250214,113100,1832321790,3365,3365,3365,3365,250
|
||||
20250214,113000,1831480540,3365,3365,3365,3365,0
|
||||
20250214,112900,1831480540,3365,3365,3365,3365,34
|
||||
20250214,112800,1831366130,3365,3365,3365,3365,1574
|
||||
20250214,112700,1826069620,3365,3365,3365,3365,1936
|
||||
20250214,112600,1819554980,3365,3365,3365,3365,20
|
||||
20250214,112500,1819487680,3370,3370,3370,3370,1982
|
||||
20250214,112400,1812808340,3370,3370,3375,3370,1469
|
||||
20250214,112300,1807850480,3370,3370,3370,3370,481
|
||||
20250214,112200,1806229510,3375,3375,3375,3375,10
|
||||
20250214,112100,1806195760,3375,3365,3375,3365,567
|
||||
20250214,112000,1804282145,3365,3370,3375,3365,8276
|
||||
20250214,111900,1776428130,3370,3370,3370,3370,513
|
||||
20250214,111800,1774699320,3365,3365,3365,3365,0
|
||||
20250214,111700,1774699320,3365,3365,3365,3365,2556
|
||||
20250214,111600,1766098380,3365,3370,3370,3365,1414
|
||||
20250214,111500,1761335025,3370,3370,3370,3370,200
|
||||
20250214,111400,1760661025,3370,3370,3370,3370,351
|
||||
20250214,111300,1759478155,3375,3370,3375,3370,2668
|
||||
20250214,111200,1750479630,3365,3365,3365,3365,4000
|
||||
20250214,111100,1737019630,3355,3365,3365,3355,3540
|
||||
20250214,111000,1725119065,3370,3365,3370,3365,405
|
||||
20250214,110900,1723756205,3365,3365,3365,3365,120
|
||||
20250214,110800,1723352405,3365,3365,3365,3365,277
|
||||
20250214,110700,1722420300,3370,3370,3370,3370,2
|
||||
20250214,110600,1722413560,3370,3365,3370,3365,110
|
||||
20250214,110500,1722043385,3365,3365,3365,3365,133
|
||||
20250214,110400,1721595840,3360,3365,3365,3360,72
|
||||
20250214,110300,1721353860,3365,3360,3365,3360,2019
|
||||
20250214,110200,1714565020,3360,3360,3360,3360,192
|
||||
20250214,110100,1713919900,3360,3360,3360,3360,0
|
||||
20250214,110000,1713919900,3360,3355,3360,3355,24
|
||||
20250214,105900,1713839360,3360,3360,3360,3360,5402
|
||||
20250214,105800,1695688640,3360,3365,3365,3360,103
|
||||
20250214,105700,1695342545,3365,3365,3365,3365,60
|
||||
20250214,105600,1695140645,3365,3365,3370,3365,603
|
||||
20250214,105500,1693111515,3365,3365,3370,3365,732
|
||||
20250214,105400,1690648330,3365,3370,3370,3365,294
|
||||
20250214,105300,1689658100,3375,3375,3375,3375,0
|
||||
20250214,105200,1689658100,3375,3370,3375,3370,393
|
||||
20250214,105100,1688333150,3365,3365,3365,3365,1
|
||||
20250214,105000,1688329785,3365,3370,3370,3365,473
|
||||
20250214,104900,1686736855,3370,3370,3370,3370,101
|
||||
20250214,104800,1686396485,3365,3365,3365,3365,101
|
||||
20250214,104700,1686056620,3365,3365,3365,3365,1618
|
||||
20250214,104600,1680612050,3365,3365,3370,3365,2228
|
||||
20250214,104500,1673108790,3370,3370,3370,3370,58
|
||||
20250214,104400,1672913330,3375,3375,3375,3370,379
|
||||
20250214,104300,1671635995,3375,3375,3375,3375,80
|
||||
20250214,104200,1671365995,3375,3375,3375,3375,30
|
||||
20250214,104100,1671264745,3375,3370,3375,3370,1103
|
||||
20250214,104000,1667544325,3365,3370,3370,3365,100
|
||||
20250214,103900,1667207600,3375,3370,3375,3370,9
|
||||
20250214,103800,1667177250,3370,3370,3370,3370,71
|
||||
20250214,103700,1666937980,3370,3370,3370,3370,13
|
||||
20250214,103600,1666894170,3370,3375,3375,3370,514
|
||||
20250214,103500,1665159930,3375,3365,3375,3365,8181
|
||||
20250214,103400,1637550865,3375,3360,3375,3360,3106
|
||||
20250214,103300,1627080595,3365,3365,3365,3365,31
|
||||
20250214,103200,1626976280,3370,3370,3370,3370,3
|
||||
20250214,103100,1626966170,3370,3360,3370,3360,212
|
||||
20250214,103000,1626251840,3370,3365,3370,3360,2865
|
||||
20250214,102900,1616625065,3365,3355,3365,3355,52
|
||||
20250214,102800,1616450095,3355,3365,3365,3355,3961
|
||||
20250214,102700,1603144310,3370,3365,3370,3365,31
|
||||
20250214,102600,1603039970,3365,3370,3370,3360,2350
|
||||
20250214,102500,1595136850,3370,3370,3370,3365,2298
|
||||
20250214,102400,1587392890,3365,3370,3375,3365,682
|
||||
20250214,102300,1585094450,3375,3370,3375,3365,1993
|
||||
20250214,102200,1578377240,3365,3365,3370,3365,4607
|
||||
20250214,102100,1562873930,3365,3355,3365,3355,1428
|
||||
20250214,102000,1558079060,3355,3350,3355,3350,2400
|
||||
20250214,101900,1550030710,3350,3355,3355,3345,1975
|
||||
20250214,101800,1543414955,3350,3350,3355,3350,1779
|
||||
20250214,101700,1537455270,3355,3355,3355,3355,581
|
||||
20250214,101600,1535506015,3355,3350,3355,3350,760
|
||||
20250214,101500,1532958515,3350,3350,3350,3350,1040
|
||||
20250214,101400,1529474515,3350,3350,3350,3350,202
|
||||
20250214,101300,1528797815,3345,3345,3350,3345,693
|
||||
20250214,101200,1526478225,3350,3345,3350,3345,346
|
||||
20250214,101100,1525319355,3345,3350,3350,3345,4530
|
||||
20250214,101000,1510163215,3350,3350,3350,3350,499
|
||||
20250214,100900,1508491565,3355,3355,3355,3355,5
|
||||
20250214,100800,1508474790,3350,3350,3350,3350,602
|
||||
20250214,100700,1506458090,3355,3355,3355,3355,640
|
||||
20250214,100600,1504310890,3355,3360,3360,3355,197
|
||||
20250214,100500,1503649435,3360,3360,3360,3355,3013
|
||||
20250214,100400,1493538965,3360,3360,3360,3355,227
|
||||
20250214,100300,1492777345,3360,3365,3365,3360,87
|
||||
20250214,100200,1492485015,3360,3365,3365,3360,2377
|
||||
20250214,100100,1484498240,3360,3355,3360,3355,798
|
||||
20250214,100000,1481818830,3355,3350,3355,3345,2341
|
||||
20250214,095900,1473977475,3345,3345,3350,3345,10903
|
||||
20250214,095800,1437506690,3345,3350,3350,3345,2478
|
||||
20250214,095700,1429210075,3350,3355,3355,3350,2351
|
||||
20250214,095600,1421331280,3355,3350,3355,3350,1156
|
||||
20250214,095500,1417454230,3350,3345,3350,3340,2174
|
||||
20250214,095400,1410185690,3345,3345,3350,3340,6533
|
||||
20250214,095300,1388329870,3340,3345,3345,3340,8761
|
||||
20250214,095200,1359055805,3345,3345,3350,3345,1920
|
||||
20250214,095100,1352632835,3345,3345,3350,3345,10363
|
||||
20250214,095000,1317966205,3350,3355,3360,3350,5796
|
||||
20250214,094900,1298549580,3355,3360,3360,3350,6655
|
||||
20250214,094800,1276234065,3360,3360,3360,3360,890
|
||||
20250214,094700,1273243665,3360,3365,3365,3360,802
|
||||
20250214,094600,1270548935,3365,3365,3370,3360,140
|
||||
20250214,094500,1270078375,3360,3370,3370,3360,112
|
||||
20250214,094400,1269700965,3370,3370,3370,3355,6423
|
||||
20250214,094300,1248150125,3365,3355,3365,3350,4578
|
||||
20250214,094200,1232759230,3350,3360,3360,3350,2437
|
||||
20250214,094100,1224594990,3360,3355,3360,3350,6666
|
||||
20250214,094000,1202245790,3350,3350,3355,3350,2158
|
||||
20250214,093900,1195016365,3355,3355,3355,3355,776
|
||||
20250214,093800,1192412885,3355,3355,3355,3355,2902
|
||||
20250214,093700,1182676675,3355,3360,3360,3355,9061
|
||||
20250214,093600,1152267625,3360,3360,3370,3355,7626
|
||||
20250214,093500,1126644335,3360,3370,3370,3360,2788
|
||||
20250214,093400,1117268530,3370,3365,3370,3360,3444
|
||||
20250214,093300,1105688500,3365,3365,3365,3355,11816
|
||||
20250214,093200,1065989715,3365,3365,3370,3360,3127
|
||||
20250214,093100,1055465915,3370,3360,3370,3360,2816
|
||||
20250214,093000,1045989935,3365,3360,3370,3360,3006
|
||||
20250214,092900,1035886580,3370,3370,3370,3360,2208
|
||||
20250214,092800,1028456305,3375,3370,3375,3370,2847
|
||||
20250214,092700,1018852850,3365,3375,3380,3365,9689
|
||||
20250214,092600,986220785,3375,3375,3380,3375,1250
|
||||
20250214,092500,982000765,3375,3375,3385,3375,4142
|
||||
20250214,092400,967993830,3375,3375,3380,3370,6617
|
||||
20250214,092300,945680240,3375,3375,3375,3370,4827
|
||||
20250214,092200,929391755,3375,3380,3380,3375,4953
|
||||
20250214,092100,912652690,3380,3375,3385,3375,2657
|
||||
20250214,092000,903675300,3375,3385,3385,3375,13458
|
||||
20250214,091900,858219690,3385,3385,3390,3380,5354
|
||||
20250214,091800,840098080,3390,3390,3395,3385,464
|
||||
20250214,091700,838525325,3385,3395,3395,3385,17287
|
||||
20250214,091600,779956230,3400,3390,3400,3390,4859
|
||||
20250214,091500,763477785,3390,3390,3390,3390,8561
|
||||
20250214,091400,734455995,3395,3400,3400,3390,19371
|
||||
20250214,091300,668764825,3400,3400,3400,3390,2243
|
||||
20250214,091200,661148200,3400,3395,3400,3395,4809
|
||||
20250214,091100,644821255,3395,3405,3405,3385,4318
|
||||
20250214,091000,630136330,3400,3390,3400,3385,9741
|
||||
20250214,090900,597098130,3390,3395,3395,3390,3335
|
||||
20250214,090800,585790555,3400,3400,3400,3390,5450
|
||||
20250214,090700,567276670,3405,3400,3405,3380,10850
|
||||
20250214,090600,530392200,3400,3385,3410,3375,14370
|
||||
20250214,090500,481602420,3385,3390,3395,3355,35126
|
||||
20250214,090400,363048820,3395,3385,3400,3385,6416
|
||||
20250214,090300,341291185,3390,3400,3400,3380,3493
|
||||
20250214,090200,329440320,3400,3395,3415,3375,23144
|
||||
20250214,090100,250896460,3405,3385,3405,3385,6056
|
||||
20250214,090000,230357285,3385,3390,3395,3375,65157
|
||||
|
Reference in New Issue
Block a user