Update 2025-02-14 2854 candle_min
This commit is contained in:
602
013810/min/candle-20250214.csv
Normal file
602
013810/min/candle-20250214.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190000,684311980,3540,3540,3540,3540,4306
|
||||
20250214,185900,684311980,3540,3540,3540,3540,0
|
||||
20250214,185800,684311980,3540,3540,3540,3540,0
|
||||
20250214,185700,684311980,3540,3540,3540,3540,0
|
||||
20250214,185600,684311980,3540,3540,3540,3540,0
|
||||
20250214,185500,684311980,3540,3540,3540,3540,0
|
||||
20250214,185400,684311980,3540,3540,3540,3540,0
|
||||
20250214,185300,684311980,3540,3540,3540,3540,0
|
||||
20250214,185200,684311980,3540,3540,3540,3540,0
|
||||
20250214,185100,684311980,3540,3540,3540,3540,0
|
||||
20250214,185000,684311980,3540,3540,3540,3540,0
|
||||
20250214,184900,684311980,3540,3540,3540,3540,0
|
||||
20250214,184800,684311980,3540,3540,3540,3540,0
|
||||
20250214,184700,684311980,3540,3540,3540,3540,0
|
||||
20250214,184600,684311980,3540,3540,3540,3540,0
|
||||
20250214,184500,684311980,3540,3540,3540,3540,0
|
||||
20250214,184400,684311980,3540,3540,3540,3540,0
|
||||
20250214,184300,684311980,3540,3540,3540,3540,0
|
||||
20250214,184200,684311980,3540,3540,3540,3540,0
|
||||
20250214,184100,684311980,3540,3540,3540,3540,0
|
||||
20250214,184000,684311980,3540,3540,3540,3540,0
|
||||
20250214,183900,684311980,3540,3540,3540,3540,0
|
||||
20250214,183800,684311980,3540,3540,3540,3540,0
|
||||
20250214,183700,684311980,3540,3540,3540,3540,0
|
||||
20250214,183600,684311980,3540,3540,3540,3540,0
|
||||
20250214,183500,684311980,3540,3540,3540,3540,0
|
||||
20250214,183400,684311980,3540,3540,3540,3540,0
|
||||
20250214,183300,684311980,3540,3540,3540,3540,0
|
||||
20250214,183200,684311980,3540,3540,3540,3540,0
|
||||
20250214,183100,684311980,3540,3540,3540,3540,0
|
||||
20250214,183000,684311980,3540,3540,3540,3540,4306
|
||||
20250214,182900,684311980,3540,3540,3540,3540,0
|
||||
20250214,182800,684311980,3540,3540,3540,3540,0
|
||||
20250214,182700,684311980,3540,3540,3540,3540,0
|
||||
20250214,182600,684311980,3540,3540,3540,3540,0
|
||||
20250214,182500,684311980,3540,3540,3540,3540,0
|
||||
20250214,182400,684311980,3540,3540,3540,3540,0
|
||||
20250214,182300,684311980,3540,3540,3540,3540,0
|
||||
20250214,182200,684311980,3540,3540,3540,3540,0
|
||||
20250214,182100,684311980,3540,3540,3540,3540,0
|
||||
20250214,182000,684311980,3540,3540,3540,3540,0
|
||||
20250214,181900,684311980,3540,3540,3540,3540,0
|
||||
20250214,181800,684311980,3540,3540,3540,3540,0
|
||||
20250214,181700,684311980,3540,3540,3540,3540,0
|
||||
20250214,181600,684311980,3540,3540,3540,3540,0
|
||||
20250214,181500,684311980,3540,3540,3540,3540,0
|
||||
20250214,181400,684311980,3540,3540,3540,3540,0
|
||||
20250214,181300,684311980,3540,3540,3540,3540,0
|
||||
20250214,181200,684311980,3540,3540,3540,3540,0
|
||||
20250214,181100,684311980,3540,3540,3540,3540,0
|
||||
20250214,181000,684311980,3540,3540,3540,3540,0
|
||||
20250214,180900,684311980,3540,3540,3540,3540,0
|
||||
20250214,180800,684311980,3540,3540,3540,3540,0
|
||||
20250214,180700,684311980,3540,3540,3540,3540,0
|
||||
20250214,180600,684311980,3540,3540,3540,3540,0
|
||||
20250214,180500,684311980,3540,3540,3540,3540,0
|
||||
20250214,180400,684311980,3540,3540,3540,3540,0
|
||||
20250214,180300,684311980,3540,3540,3540,3540,0
|
||||
20250214,180200,684311980,3540,3540,3540,3540,0
|
||||
20250214,180100,684311980,3540,3540,3540,3540,0
|
||||
20250214,180000,684311980,3540,3540,3540,3540,4306
|
||||
20250214,175900,684311980,3540,3540,3540,3540,0
|
||||
20250214,175800,684311980,3540,3540,3540,3540,0
|
||||
20250214,175700,684311980,3540,3540,3540,3540,0
|
||||
20250214,175600,684311980,3540,3540,3540,3540,0
|
||||
20250214,175500,684311980,3540,3540,3540,3540,0
|
||||
20250214,175400,684311980,3540,3540,3540,3540,0
|
||||
20250214,175300,684311980,3540,3540,3540,3540,0
|
||||
20250214,175200,684311980,3540,3540,3540,3540,0
|
||||
20250214,175100,684311980,3540,3540,3540,3540,0
|
||||
20250214,175000,684311980,3540,3540,3540,3540,0
|
||||
20250214,174900,684311980,3540,3540,3540,3540,0
|
||||
20250214,174800,684311980,3540,3540,3540,3540,0
|
||||
20250214,174700,684311980,3540,3540,3540,3540,0
|
||||
20250214,174600,684311980,3540,3540,3540,3540,0
|
||||
20250214,174500,684311980,3540,3540,3540,3540,0
|
||||
20250214,174400,684311980,3540,3540,3540,3540,0
|
||||
20250214,174300,684311980,3540,3540,3540,3540,0
|
||||
20250214,174200,684311980,3540,3540,3540,3540,0
|
||||
20250214,174100,684311980,3540,3540,3540,3540,0
|
||||
20250214,174000,684311980,3540,3540,3540,3540,0
|
||||
20250214,173900,684311980,3540,3540,3540,3540,0
|
||||
20250214,173800,684311980,3540,3540,3540,3540,0
|
||||
20250214,173700,684311980,3540,3540,3540,3540,0
|
||||
20250214,173600,684311980,3540,3540,3540,3540,0
|
||||
20250214,173500,684311980,3540,3540,3540,3540,0
|
||||
20250214,173400,684311980,3540,3540,3540,3540,0
|
||||
20250214,173300,684311980,3540,3540,3540,3540,0
|
||||
20250214,173200,684311980,3540,3540,3540,3540,0
|
||||
20250214,173100,684311980,3540,3540,3540,3540,0
|
||||
20250214,173000,684311980,3540,3540,3540,3540,4306
|
||||
20250214,172900,684311980,3540,3540,3540,3540,0
|
||||
20250214,172800,684311980,3540,3540,3540,3540,0
|
||||
20250214,172700,684311980,3540,3540,3540,3540,0
|
||||
20250214,172600,684311980,3540,3540,3540,3540,0
|
||||
20250214,172500,684311980,3540,3540,3540,3540,0
|
||||
20250214,172400,684311980,3540,3540,3540,3540,0
|
||||
20250214,172300,684311980,3540,3540,3540,3540,0
|
||||
20250214,172200,684311980,3540,3540,3540,3540,0
|
||||
20250214,172100,684311980,3540,3540,3540,3540,0
|
||||
20250214,172000,684311980,3540,3540,3540,3540,0
|
||||
20250214,171900,684311980,3540,3540,3540,3540,0
|
||||
20250214,171800,684311980,3540,3540,3540,3540,0
|
||||
20250214,171700,684311980,3540,3540,3540,3540,0
|
||||
20250214,171600,684311980,3540,3540,3540,3540,0
|
||||
20250214,171500,684311980,3540,3540,3540,3540,0
|
||||
20250214,171400,684311980,3540,3540,3540,3540,0
|
||||
20250214,171300,684311980,3540,3540,3540,3540,0
|
||||
20250214,171200,684311980,3540,3540,3540,3540,0
|
||||
20250214,171100,684311980,3540,3540,3540,3540,0
|
||||
20250214,171000,684311980,3540,3540,3540,3540,0
|
||||
20250214,170900,684311980,3540,3540,3540,3540,0
|
||||
20250214,170800,684311980,3540,3540,3540,3540,0
|
||||
20250214,170700,684311980,3540,3540,3540,3540,0
|
||||
20250214,170600,684311980,3540,3540,3540,3540,0
|
||||
20250214,170500,684311980,3540,3540,3540,3540,0
|
||||
20250214,170400,684311980,3540,3540,3540,3540,0
|
||||
20250214,170300,684311980,3540,3540,3540,3540,0
|
||||
20250214,170200,684311980,3540,3540,3540,3540,0
|
||||
20250214,170100,684311980,3540,3540,3540,3540,0
|
||||
20250214,170000,684311980,3540,3540,3540,3540,4306
|
||||
20250214,165900,684311980,3540,3540,3540,3540,0
|
||||
20250214,165800,684311980,3540,3540,3540,3540,0
|
||||
20250214,165700,684311980,3540,3540,3540,3540,0
|
||||
20250214,165600,684311980,3540,3540,3540,3540,0
|
||||
20250214,165500,684311980,3540,3540,3540,3540,0
|
||||
20250214,165400,684311980,3540,3540,3540,3540,0
|
||||
20250214,165300,684311980,3540,3540,3540,3540,0
|
||||
20250214,165200,684311980,3540,3540,3540,3540,0
|
||||
20250214,165100,684311980,3540,3540,3540,3540,0
|
||||
20250214,165000,684311980,3540,3540,3540,3540,0
|
||||
20250214,164900,684311980,3540,3540,3540,3540,0
|
||||
20250214,164800,684311980,3540,3540,3540,3540,0
|
||||
20250214,164700,684311980,3540,3540,3540,3540,0
|
||||
20250214,164600,684311980,3540,3540,3540,3540,0
|
||||
20250214,164500,684311980,3540,3540,3540,3540,0
|
||||
20250214,164400,684311980,3540,3540,3540,3540,0
|
||||
20250214,164300,684311980,3540,3540,3540,3540,0
|
||||
20250214,164200,684311980,3540,3540,3540,3540,0
|
||||
20250214,164100,684311980,3540,3540,3540,3540,0
|
||||
20250214,164000,684311980,3540,3540,3540,3540,0
|
||||
20250214,163900,684311980,3540,3540,3540,3540,0
|
||||
20250214,163800,684311980,3540,3540,3540,3540,0
|
||||
20250214,163700,684311980,3540,3540,3540,3540,0
|
||||
20250214,163600,684311980,3540,3540,3540,3540,0
|
||||
20250214,163500,684311980,3540,3540,3540,3540,0
|
||||
20250214,163400,684311980,3540,3540,3540,3540,0
|
||||
20250214,163300,684311980,3540,3540,3540,3540,0
|
||||
20250214,163200,684311980,3540,3540,3540,3540,0
|
||||
20250214,163100,684311980,3540,3540,3540,3540,0
|
||||
20250214,163000,684311980,3540,3540,3540,3540,4306
|
||||
20250214,162900,684311980,3540,3540,3540,3540,0
|
||||
20250214,162800,684311980,3540,3540,3540,3540,0
|
||||
20250214,162700,684311980,3540,3540,3540,3540,0
|
||||
20250214,162600,684311980,3540,3540,3540,3540,0
|
||||
20250214,162500,684311980,3540,3540,3540,3540,0
|
||||
20250214,162400,684311980,3540,3540,3540,3540,0
|
||||
20250214,162300,684311980,3540,3540,3540,3540,0
|
||||
20250214,162200,684311980,3540,3540,3540,3540,0
|
||||
20250214,162100,684311980,3540,3540,3540,3540,0
|
||||
20250214,162000,684311980,3540,3540,3540,3540,0
|
||||
20250214,161900,684311980,3540,3540,3540,3540,0
|
||||
20250214,161800,684311980,3540,3540,3540,3540,0
|
||||
20250214,161700,684311980,3540,3540,3540,3540,0
|
||||
20250214,161600,684311980,3540,3540,3540,3540,0
|
||||
20250214,161500,684311980,3540,3540,3540,3540,0
|
||||
20250214,161400,684311980,3540,3540,3540,3540,0
|
||||
20250214,161300,684311980,3540,3540,3540,3540,0
|
||||
20250214,161200,684311980,3540,3540,3540,3540,0
|
||||
20250214,161100,684311980,3540,3540,3540,3540,0
|
||||
20250214,161000,684311980,3540,3540,3540,3540,0
|
||||
20250214,160900,684311980,3540,3540,3540,3540,0
|
||||
20250214,160800,684311980,3540,3540,3540,3540,0
|
||||
20250214,160700,684311980,3540,3540,3540,3540,0
|
||||
20250214,160600,684311980,3540,3540,3540,3540,0
|
||||
20250214,160500,684311980,3540,3540,3540,3540,0
|
||||
20250214,160400,684311980,3540,3540,3540,3540,0
|
||||
20250214,160300,684311980,3540,3540,3540,3540,0
|
||||
20250214,160200,684311980,3540,3540,3540,3540,0
|
||||
20250214,160100,684311980,3540,3540,3540,3540,0
|
||||
20250214,160000,684311980,3540,3540,3540,3540,4306
|
||||
20250214,155900,684311980,3540,3540,3540,3540,0
|
||||
20250214,155800,684311980,3540,3540,3540,3540,0
|
||||
20250214,155700,684311980,3540,3540,3540,3540,0
|
||||
20250214,155600,684311980,3540,3540,3540,3540,0
|
||||
20250214,155500,684311980,3540,3540,3540,3540,0
|
||||
20250214,155400,684311980,3540,3540,3540,3540,0
|
||||
20250214,155300,684311980,3540,3540,3540,3540,0
|
||||
20250214,155200,684311980,3540,3540,3540,3540,0
|
||||
20250214,155100,684311980,3540,3540,3540,3540,0
|
||||
20250214,155000,684311980,3540,3540,3540,3540,0
|
||||
20250214,154900,684311980,3540,3540,3540,3540,0
|
||||
20250214,154800,684311980,3540,3540,3540,3540,0
|
||||
20250214,154700,684311980,3540,3540,3540,3540,0
|
||||
20250214,154600,684311980,3540,3540,3540,3540,0
|
||||
20250214,154500,684311980,3540,3540,3540,3540,0
|
||||
20250214,154400,684311980,3540,3540,3540,3540,0
|
||||
20250214,154300,684311980,3540,3540,3540,3540,0
|
||||
20250214,154200,684311980,3540,3540,3540,3540,0
|
||||
20250214,154100,684311980,3540,3540,3540,3540,0
|
||||
20250214,154000,684311980,3540,3540,3540,3540,0
|
||||
20250214,153900,684311980,3540,3540,3540,3540,0
|
||||
20250214,153800,684311980,3540,3540,3540,3540,0
|
||||
20250214,153700,684311980,3540,3540,3540,3540,0
|
||||
20250214,153600,684311980,3540,3540,3540,3540,0
|
||||
20250214,153500,684311980,3540,3540,3540,3540,0
|
||||
20250214,153400,684311980,3540,3540,3540,3540,0
|
||||
20250214,153300,684311980,3540,3540,3540,3540,0
|
||||
20250214,153200,684311980,3540,3540,3540,3540,0
|
||||
20250214,153100,684311980,3540,3540,3540,3540,0
|
||||
20250214,153000,684311980,3540,3540,3540,3540,8612
|
||||
20250214,152900,669068740,3545,3545,3545,3545,0
|
||||
20250214,152800,669068740,3545,3545,3545,3545,0
|
||||
20250214,152700,669068740,3545,3545,3545,3545,0
|
||||
20250214,152600,669068740,3545,3545,3545,3545,0
|
||||
20250214,152500,669068740,3545,3545,3545,3545,0
|
||||
20250214,152400,669068740,3545,3545,3545,3545,0
|
||||
20250214,152300,669068740,3545,3545,3545,3545,0
|
||||
20250214,152200,669068740,3545,3545,3545,3545,0
|
||||
20250214,152100,669068740,3545,3545,3545,3545,0
|
||||
20250214,152000,669068740,3545,3545,3545,3545,0
|
||||
20250214,151900,669068740,3545,3545,3545,3545,2
|
||||
20250214,151800,669061650,3545,3540,3545,3540,314
|
||||
20250214,151700,667949580,3540,3540,3540,3540,59
|
||||
20250214,151600,667740720,3545,3545,3545,3545,0
|
||||
20250214,151500,667740720,3545,3540,3545,3540,762
|
||||
20250214,151400,665043235,3540,3540,3540,3540,5
|
||||
20250214,151300,665025535,3540,3540,3540,3540,30
|
||||
20250214,151200,664919335,3535,3535,3535,3535,40
|
||||
20250214,151100,664777935,3540,3540,3540,3535,560
|
||||
20250214,151000,662797785,3535,3540,3540,3535,399
|
||||
20250214,150900,661387100,3540,3540,3545,3540,816
|
||||
20250214,150800,658495960,3550,3550,3550,3550,0
|
||||
20250214,150700,658495960,3550,3550,3550,3550,0
|
||||
20250214,150600,658495960,3550,3540,3550,3535,393
|
||||
20250214,150500,657106685,3530,3540,3540,3530,2464
|
||||
20250214,150400,648393385,3540,3545,3545,3540,5556
|
||||
20250214,150300,628721045,3550,3545,3550,3540,1789
|
||||
20250214,150200,622384985,3545,3545,3545,3545,5
|
||||
20250214,150100,622367260,3555,3550,3555,3550,12
|
||||
20250214,150000,622324625,3545,3545,3545,3545,844
|
||||
20250214,145900,619332645,3545,3545,3545,3545,1
|
||||
20250214,145800,619329100,3555,3545,3555,3545,145
|
||||
20250214,145700,618813675,3540,3545,3545,3540,871
|
||||
20250214,145600,615729830,3545,3545,3545,3545,214
|
||||
20250214,145500,614971200,3545,3555,3555,3545,4916
|
||||
20250214,145400,597542825,3550,3550,3550,3550,270
|
||||
20250214,145300,596584325,3560,3560,3560,3560,0
|
||||
20250214,145200,596584325,3560,3560,3560,3560,1
|
||||
20250214,145100,596580765,3545,3555,3555,3545,4130
|
||||
20250214,145000,581916755,3560,3560,3560,3560,0
|
||||
20250214,144900,581916755,3560,3560,3560,3560,77
|
||||
20250214,144800,581642635,3560,3560,3560,3560,463
|
||||
20250214,144700,579994355,3560,3560,3560,3560,0
|
||||
20250214,144600,579994355,3560,3560,3560,3560,3014
|
||||
20250214,144500,569264515,3560,3560,3560,3560,140
|
||||
20250214,144400,568766115,3560,3560,3560,3560,809
|
||||
20250214,144300,565886075,3560,3560,3560,3560,0
|
||||
20250214,144200,565886075,3560,3560,3560,3560,1268
|
||||
20250214,144100,561371995,3565,3565,3565,3565,1
|
||||
20250214,144000,561368430,3560,3570,3570,3560,5554
|
||||
20250214,143900,541571870,3565,3565,3565,3565,350
|
||||
20250214,143800,540324120,3570,3570,3570,3570,0
|
||||
20250214,143700,540324120,3570,3570,3570,3570,1
|
||||
20250214,143600,540320550,3570,3570,3570,3570,0
|
||||
20250214,143500,540320550,3570,3570,3570,3570,0
|
||||
20250214,143400,540320550,3570,3570,3570,3570,153
|
||||
20250214,143300,539774340,3570,3570,3570,3570,864
|
||||
20250214,143200,536689860,3565,3565,3565,3565,0
|
||||
20250214,143100,536689860,3565,3565,3565,3565,0
|
||||
20250214,143000,536689860,3565,3565,3565,3565,0
|
||||
20250214,142900,536689860,3565,3565,3570,3565,4343
|
||||
20250214,142800,521206920,3570,3570,3570,3570,0
|
||||
20250214,142700,521206920,3570,3570,3570,3570,0
|
||||
20250214,142600,521206920,3570,3570,3570,3570,38
|
||||
20250214,142500,521071260,3570,3570,3570,3570,569
|
||||
20250214,142400,519039930,3570,3570,3570,3570,1
|
||||
20250214,142300,519036360,3565,3570,3570,3565,501
|
||||
20250214,142200,517250290,3565,3565,3565,3565,17
|
||||
20250214,142100,517189685,3570,3565,3570,3565,18
|
||||
20250214,142000,517125510,3570,3570,3570,3570,0
|
||||
20250214,141900,517125510,3570,3570,3570,3570,0
|
||||
20250214,141800,517125510,3570,3570,3570,3570,1
|
||||
20250214,141700,517121940,3570,3570,3570,3570,2
|
||||
20250214,141600,517114800,3570,3570,3570,3570,0
|
||||
20250214,141500,517114800,3570,3565,3570,3565,907
|
||||
20250214,141400,513881340,3570,3570,3570,3570,0
|
||||
20250214,141300,513881340,3570,3570,3570,3570,41
|
||||
20250214,141200,513734970,3570,3570,3570,3570,0
|
||||
20250214,141100,513734970,3570,3570,3570,3570,0
|
||||
20250214,141000,513734970,3570,3570,3570,3570,0
|
||||
20250214,140900,513734970,3570,3570,3570,3570,0
|
||||
20250214,140800,513734970,3570,3570,3570,3570,2
|
||||
20250214,140700,513727830,3565,3565,3565,3565,0
|
||||
20250214,140600,513727830,3565,3565,3570,3565,5
|
||||
20250214,140500,513710000,3570,3570,3570,3570,0
|
||||
20250214,140400,513710000,3570,3570,3570,3570,0
|
||||
20250214,140300,513710000,3570,3570,3570,3570,0
|
||||
20250214,140200,513710000,3570,3570,3570,3570,1120
|
||||
20250214,140100,509711600,3575,3575,3575,3575,0
|
||||
20250214,140000,509711600,3575,3565,3575,3565,161
|
||||
20250214,135900,509137625,3575,3575,3575,3575,0
|
||||
20250214,135800,509137625,3575,3575,3575,3575,0
|
||||
20250214,135700,509137625,3575,3575,3575,3575,0
|
||||
20250214,135600,509137625,3575,3575,3575,3575,0
|
||||
20250214,135500,509137625,3575,3575,3575,3575,0
|
||||
20250214,135400,509137625,3575,3575,3575,3575,0
|
||||
20250214,135300,509137625,3575,3570,3575,3570,1000
|
||||
20250214,135200,505563265,3560,3570,3570,3560,3
|
||||
20250214,135100,505552565,3570,3570,3570,3570,1
|
||||
20250214,135000,505548995,3570,3565,3570,3560,559
|
||||
20250214,134900,503556335,3570,3570,3570,3570,500
|
||||
20250214,134800,501771335,3570,3570,3570,3570,0
|
||||
20250214,134700,501771335,3570,3570,3570,3570,0
|
||||
20250214,134600,501771335,3570,3570,3570,3570,0
|
||||
20250214,134500,501771335,3570,3570,3570,3570,2
|
||||
20250214,134400,501764195,3575,3575,3575,3575,0
|
||||
20250214,134300,501764195,3575,3575,3575,3575,0
|
||||
20250214,134200,501764195,3575,3575,3575,3575,0
|
||||
20250214,134100,501764195,3575,3575,3575,3575,0
|
||||
20250214,134000,501764195,3575,3575,3575,3575,0
|
||||
20250214,133900,501764195,3575,3575,3575,3575,0
|
||||
20250214,133800,501764195,3575,3565,3575,3565,125
|
||||
20250214,133700,501318560,3575,3575,3575,3575,0
|
||||
20250214,133600,501318560,3575,3575,3575,3575,0
|
||||
20250214,133500,501318560,3575,3575,3575,3575,204
|
||||
20250214,133400,500589260,3575,3575,3575,3575,3
|
||||
20250214,133300,500578535,3575,3575,3575,3575,0
|
||||
20250214,133200,500578535,3575,3575,3575,3575,0
|
||||
20250214,133100,500578535,3575,3575,3575,3575,0
|
||||
20250214,133000,500578535,3575,3575,3575,3575,0
|
||||
20250214,132900,500578535,3575,3575,3575,3575,1
|
||||
20250214,132800,500574960,3560,3560,3560,3560,8485
|
||||
20250214,132700,470368360,3560,3560,3560,3560,2088
|
||||
20250214,132600,462935080,3560,3560,3560,3560,1257
|
||||
20250214,132500,458460160,3560,3560,3560,3560,1
|
||||
20250214,132400,458456600,3555,3555,3555,3555,5131
|
||||
20250214,132300,440215895,3560,3560,3560,3560,2220
|
||||
20250214,132200,432312695,3565,3565,3565,3565,0
|
||||
20250214,132100,432312695,3565,3565,3565,3560,206
|
||||
20250214,132000,431579055,3565,3565,3565,3565,1
|
||||
20250214,131900,431575490,3565,3565,3565,3565,0
|
||||
20250214,131800,431575490,3565,3565,3565,3565,0
|
||||
20250214,131700,431575490,3565,3565,3565,3565,0
|
||||
20250214,131600,431575490,3565,3565,3565,3565,26
|
||||
20250214,131500,431482800,3565,3560,3565,3560,2384
|
||||
20250214,131400,422995755,3560,3560,3560,3560,558
|
||||
20250214,131300,421009275,3565,3560,3565,3560,245
|
||||
20250214,131200,420137070,3565,3560,3565,3560,2
|
||||
20250214,131100,420129945,3565,3565,3565,3565,0
|
||||
20250214,131000,420129945,3565,3565,3565,3565,30
|
||||
20250214,130900,420022995,3565,3565,3565,3565,110
|
||||
20250214,130800,419630845,3565,3565,3565,3565,37
|
||||
20250214,130700,419498940,3570,3570,3570,3570,0
|
||||
20250214,130600,419498940,3570,3570,3570,3570,0
|
||||
20250214,130500,419498940,3570,3570,3570,3570,1001
|
||||
20250214,130400,415925370,3570,3570,3570,3570,0
|
||||
20250214,130300,415925370,3570,3565,3570,3560,370
|
||||
20250214,130200,414607765,3565,3565,3565,3565,4
|
||||
20250214,130100,414593505,3565,3565,3565,3560,709
|
||||
20250214,130000,412069305,3570,3570,3570,3570,104
|
||||
20250214,125900,411698025,3575,3575,3575,3575,0
|
||||
20250214,125800,411698025,3575,3575,3575,3575,0
|
||||
20250214,125700,411698025,3575,3570,3575,3560,1424
|
||||
20250214,125600,406621305,3575,3575,3575,3575,1
|
||||
20250214,125500,406617730,3570,3575,3575,3570,13
|
||||
20250214,125400,406571265,3575,3570,3575,3570,111
|
||||
20250214,125300,406174560,3570,3570,3570,3570,4
|
||||
20250214,125200,406160280,3575,3575,3575,3575,1
|
||||
20250214,125100,406156705,3575,3575,3575,3570,13
|
||||
20250214,125000,406110280,3575,3575,3575,3575,0
|
||||
20250214,124900,406110280,3575,3575,3575,3575,0
|
||||
20250214,124800,406110280,3575,3570,3575,3570,13
|
||||
20250214,124700,406063865,3575,3575,3575,3575,2
|
||||
20250214,124600,406056715,3575,3575,3575,3575,0
|
||||
20250214,124500,406056715,3575,3575,3575,3575,1
|
||||
20250214,124400,406053140,3570,3570,3570,3570,0
|
||||
20250214,124300,406053140,3570,3570,3570,3570,10
|
||||
20250214,124200,406017440,3575,3570,3575,3570,175
|
||||
20250214,124100,405392620,3575,3575,3575,3575,2
|
||||
20250214,124000,405385470,3575,3575,3575,3575,11
|
||||
20250214,123900,405346145,3575,3575,3575,3575,10
|
||||
20250214,123800,405310395,3575,3575,3575,3575,21
|
||||
20250214,123700,405235320,3575,3575,3575,3575,20
|
||||
20250214,123600,405163820,3575,3575,3575,3575,0
|
||||
20250214,123500,405163820,3575,3575,3575,3575,200
|
||||
20250214,123400,404448820,3565,3565,3565,3565,0
|
||||
20250214,123300,404448820,3565,3570,3570,3565,1000
|
||||
20250214,123200,400883440,3570,3570,3570,3570,280
|
||||
20250214,123100,399883840,3575,3575,3575,3575,1
|
||||
20250214,123000,399880265,3575,3580,3580,3575,5329
|
||||
20250214,122900,380829085,3575,3575,3575,3575,3498
|
||||
20250214,122800,368323735,3575,3575,3575,3575,0
|
||||
20250214,122700,368323735,3575,3575,3575,3575,0
|
||||
20250214,122600,368323735,3575,3575,3575,3575,500
|
||||
20250214,122500,366536235,3580,3580,3580,3580,0
|
||||
20250214,122400,366536235,3580,3580,3580,3580,1
|
||||
20250214,122300,366532655,3580,3580,3580,3580,180
|
||||
20250214,122200,365888255,3580,3580,3580,3580,379
|
||||
20250214,122100,364531435,3580,3580,3580,3580,1
|
||||
20250214,122000,364527855,3575,3575,3575,3575,1
|
||||
20250214,121900,364524280,3580,3580,3580,3580,0
|
||||
20250214,121800,364524280,3580,3580,3580,3580,0
|
||||
20250214,121700,364524280,3580,3580,3580,3580,0
|
||||
20250214,121600,364524280,3580,3580,3580,3580,0
|
||||
20250214,121500,364524280,3580,3580,3580,3580,10
|
||||
20250214,121400,364488480,3580,3580,3580,3580,0
|
||||
20250214,121300,364488480,3580,3580,3580,3580,1
|
||||
20250214,121200,364484900,3580,3580,3580,3580,0
|
||||
20250214,121100,364484900,3580,3580,3580,3580,0
|
||||
20250214,121000,364484900,3580,3580,3580,3580,0
|
||||
20250214,120900,364484900,3580,3580,3580,3580,0
|
||||
20250214,120800,364484900,3580,3580,3580,3575,137
|
||||
20250214,120700,363995090,3580,3580,3580,3580,0
|
||||
20250214,120600,363995090,3580,3580,3580,3580,281
|
||||
20250214,120500,362989110,3580,3580,3580,3580,166
|
||||
20250214,120400,362394830,3580,3575,3580,3575,11
|
||||
20250214,120300,362355500,3580,3580,3580,3580,591
|
||||
20250214,120200,360239720,3580,3580,3580,3580,0
|
||||
20250214,120100,360239720,3580,3575,3580,3575,3285
|
||||
20250214,120000,348495840,3580,3580,3580,3580,0
|
||||
20250214,115900,348495840,3580,3580,3580,3580,0
|
||||
20250214,115800,348495840,3580,3575,3580,3575,1001
|
||||
20250214,115700,344917260,3575,3575,3575,3575,0
|
||||
20250214,115600,344917260,3575,3575,3575,3575,0
|
||||
20250214,115500,344917260,3575,3575,3575,3575,1
|
||||
20250214,115400,344913685,3575,3575,3575,3575,635
|
||||
20250214,115300,342643560,3580,3580,3580,3575,202
|
||||
20250214,115200,341921400,3580,3580,3580,3580,100
|
||||
20250214,115100,341563400,3580,3580,3580,3580,15
|
||||
20250214,115000,341509700,3580,3580,3580,3580,1
|
||||
20250214,114900,341506120,3580,3575,3580,3575,300
|
||||
20250214,114800,340432620,3580,3580,3580,3580,100
|
||||
20250214,114700,340074620,3580,3580,3580,3580,0
|
||||
20250214,114600,340074620,3580,3580,3580,3580,0
|
||||
20250214,114500,340074620,3580,3580,3580,3580,0
|
||||
20250214,114400,340074620,3580,3580,3580,3580,0
|
||||
20250214,114300,340074620,3580,3580,3580,3580,0
|
||||
20250214,114200,340074620,3580,3580,3580,3580,1
|
||||
20250214,114100,340071040,3575,3580,3580,3575,19
|
||||
20250214,114000,340003110,3580,3580,3580,3580,0
|
||||
20250214,113900,340003110,3580,3580,3580,3580,280
|
||||
20250214,113800,339000710,3580,3580,3580,3580,0
|
||||
20250214,113700,339000710,3580,3575,3580,3575,585
|
||||
20250214,113600,336909330,3570,3570,3570,3570,4
|
||||
20250214,113500,336895050,3575,3575,3575,3575,1
|
||||
20250214,113400,336891475,3575,3575,3575,3575,0
|
||||
20250214,113300,336891475,3575,3575,3575,3575,3
|
||||
20250214,113200,336880750,3575,3575,3575,3575,0
|
||||
20250214,113100,336880750,3575,3575,3575,3575,0
|
||||
20250214,113000,336880750,3575,3575,3575,3575,21
|
||||
20250214,112900,336805675,3575,3575,3575,3575,12
|
||||
20250214,112800,336762775,3575,3575,3575,3575,1
|
||||
20250214,112700,336759200,3575,3575,3575,3575,15
|
||||
20250214,112600,336705575,3575,3575,3575,3575,0
|
||||
20250214,112500,336705575,3575,3575,3575,3575,391
|
||||
20250214,112400,335307750,3575,3575,3575,3575,102
|
||||
20250214,112300,334943100,3570,3570,3570,3570,0
|
||||
20250214,112200,334943100,3570,3570,3570,3570,244
|
||||
20250214,112100,334072020,3570,3570,3570,3570,0
|
||||
20250214,112000,334072020,3570,3570,3570,3570,2
|
||||
20250214,111900,334064880,3565,3570,3570,3565,224
|
||||
20250214,111800,333266200,3570,3570,3570,3570,0
|
||||
20250214,111700,333266200,3570,3570,3570,3570,35
|
||||
20250214,111600,333141250,3570,3570,3570,3570,0
|
||||
20250214,111500,333141250,3570,3570,3570,3570,1
|
||||
20250214,111400,333137680,3565,3565,3565,3565,0
|
||||
20250214,111300,333137680,3565,3565,3565,3565,0
|
||||
20250214,111200,333137680,3565,3565,3565,3565,22
|
||||
20250214,111100,333059250,3565,3570,3570,3565,129
|
||||
20250214,111000,332599360,3565,3565,3565,3560,523
|
||||
20250214,110900,330736115,3560,3555,3560,3555,1444
|
||||
20250214,110800,325600475,3560,3560,3560,3560,86
|
||||
20250214,110700,325294315,3560,3560,3560,3560,270
|
||||
20250214,110600,324333115,3560,3560,3560,3560,0
|
||||
20250214,110500,324333115,3560,3560,3560,3560,0
|
||||
20250214,110400,324333115,3560,3560,3560,3560,0
|
||||
20250214,110300,324333115,3560,3560,3560,3560,500
|
||||
20250214,110200,322553115,3560,3560,3560,3560,0
|
||||
20250214,110100,322553115,3560,3560,3560,3560,1
|
||||
20250214,110000,322549555,3560,3560,3560,3560,2
|
||||
20250214,105900,322542435,3560,3565,3565,3560,4
|
||||
20250214,105800,322528180,3565,3565,3565,3565,0
|
||||
20250214,105700,322528180,3565,3565,3565,3555,113
|
||||
20250214,105600,322125345,3555,3565,3565,3555,8
|
||||
20250214,105500,322096855,3565,3565,3565,3565,0
|
||||
20250214,105400,322096855,3565,3565,3565,3565,0
|
||||
20250214,105300,322096855,3565,3565,3565,3565,0
|
||||
20250214,105200,322096855,3565,3565,3565,3565,0
|
||||
20250214,105100,322096855,3565,3565,3565,3565,200
|
||||
20250214,105000,321383855,3555,3555,3555,3555,0
|
||||
20250214,104900,321383855,3555,3555,3555,3555,0
|
||||
20250214,104800,321383855,3555,3555,3555,3555,0
|
||||
20250214,104700,321383855,3555,3565,3565,3555,2
|
||||
20250214,104600,321376735,3565,3565,3565,3565,1
|
||||
20250214,104500,321373170,3555,3555,3555,3555,0
|
||||
20250214,104400,321373170,3555,3555,3555,3555,0
|
||||
20250214,104300,321373170,3555,3555,3555,3555,0
|
||||
20250214,104200,321373170,3555,3560,3565,3555,825
|
||||
20250214,104100,318436170,3560,3555,3560,3555,3
|
||||
20250214,104000,318425495,3560,3545,3560,3545,10185
|
||||
20250214,103900,282318155,3545,3545,3550,3545,6729
|
||||
20250214,103800,258458570,3545,3545,3545,3545,0
|
||||
20250214,103700,258458570,3545,3545,3545,3545,0
|
||||
20250214,103600,258458570,3545,3545,3545,3545,776
|
||||
20250214,103500,255707650,3545,3550,3550,3545,155
|
||||
20250214,103400,255157890,3555,3560,3560,3555,8341
|
||||
20250214,103300,225464025,3560,3560,3560,3560,0
|
||||
20250214,103200,225464025,3560,3560,3560,3560,7
|
||||
20250214,103100,225439105,3560,3560,3560,3560,1
|
||||
20250214,103000,225435545,3560,3560,3565,3560,789
|
||||
20250214,102900,222626700,3560,3565,3565,3560,11
|
||||
20250214,102800,222587490,3565,3565,3565,3565,9
|
||||
20250214,102700,222555405,3560,3565,3565,3560,26
|
||||
20250214,102600,222462835,3560,3560,3560,3560,0
|
||||
20250214,102500,222462835,3560,3565,3565,3560,51
|
||||
20250214,102400,222281270,3565,3560,3565,3560,1064
|
||||
20250214,102300,218492420,3545,3545,3545,3545,0
|
||||
20250214,102200,218492420,3545,3545,3545,3545,301
|
||||
20250214,102100,217425375,3550,3550,3550,3550,2823
|
||||
20250214,102000,207403725,3550,3550,3550,3550,0
|
||||
20250214,101900,207403725,3550,3550,3550,3550,0
|
||||
20250214,101800,207403725,3550,3555,3555,3550,4431
|
||||
20250214,101700,191670795,3560,3560,3560,3560,0
|
||||
20250214,101600,191670795,3560,3560,3560,3560,214
|
||||
20250214,101500,190908955,3565,3565,3565,3555,755
|
||||
20250214,101400,188222670,3560,3560,3560,3560,418
|
||||
20250214,101300,186734590,3550,3550,3550,3550,0
|
||||
20250214,101200,186734590,3550,3550,3550,3550,0
|
||||
20250214,101100,186734590,3550,3560,3560,3550,3409
|
||||
20250214,101000,174613280,3560,3560,3560,3560,0
|
||||
20250214,100900,174613280,3560,3570,3570,3560,1133
|
||||
20250214,100800,170579790,3570,3570,3570,3570,0
|
||||
20250214,100700,170579790,3570,3570,3570,3570,10
|
||||
20250214,100600,170544090,3570,3560,3570,3560,486
|
||||
20250214,100500,168813680,3560,3565,3565,3560,243
|
||||
20250214,100400,167948590,3565,3565,3565,3565,0
|
||||
20250214,100300,167948590,3565,3565,3565,3565,1
|
||||
20250214,100200,167945025,3560,3560,3560,3560,76
|
||||
20250214,100100,167674465,3570,3560,3570,3560,21
|
||||
20250214,100000,167599695,3560,3560,3560,3560,116
|
||||
20250214,095900,167186735,3560,3560,3560,3560,0
|
||||
20250214,095800,167186735,3560,3570,3570,3560,23
|
||||
20250214,095700,167104825,3560,3560,3560,3560,0
|
||||
20250214,095600,167104825,3560,3570,3570,3560,1491
|
||||
20250214,095500,161783775,3580,3580,3580,3580,0
|
||||
20250214,095400,161783775,3580,3580,3580,3580,0
|
||||
20250214,095300,161783775,3580,3580,3580,3580,0
|
||||
20250214,095200,161783775,3580,3580,3580,3580,4
|
||||
20250214,095100,161769455,3570,3580,3580,3570,46
|
||||
20250214,095000,161605115,3580,3580,3580,3580,0
|
||||
20250214,094900,161605115,3580,3580,3580,3580,0
|
||||
20250214,094800,161605115,3580,3580,3580,3580,305
|
||||
20250214,094700,160513215,3570,3580,3580,3570,321
|
||||
20250214,094600,159364115,3580,3580,3580,3580,67
|
||||
20250214,094500,159124255,3580,3575,3580,3575,621
|
||||
20250214,094400,156901115,3570,3570,3570,3570,63
|
||||
20250214,094300,156676205,3570,3570,3570,3570,0
|
||||
20250214,094200,156676205,3570,3570,3570,3570,5
|
||||
20250214,094100,156658355,3565,3565,3565,3565,37
|
||||
20250214,094000,156526450,3565,3565,3565,3565,1001
|
||||
20250214,093900,152957885,3550,3550,3550,3550,0
|
||||
20250214,093800,152957885,3550,3550,3550,3550,0
|
||||
20250214,093700,152957885,3550,3550,3550,3550,400
|
||||
20250214,093600,151537885,3555,3550,3555,3550,509
|
||||
20250214,093500,149728435,3555,3555,3555,3555,1487
|
||||
20250214,093400,144442150,3555,3550,3555,3550,602
|
||||
20250214,093300,142304300,3565,3560,3565,3560,51
|
||||
20250214,093200,142122735,3565,3560,3565,3560,64
|
||||
20250214,093100,141894875,3540,3560,3560,3540,12100
|
||||
20250214,093000,98954550,3560,3565,3570,3560,5759
|
||||
20250214,092900,78414505,3565,3570,3570,3565,2022
|
||||
20250214,092800,71196530,3570,3575,3580,3570,1077
|
||||
20250214,092700,67351270,3575,3575,3575,3575,11
|
||||
20250214,092600,67311945,3585,3585,3585,3585,0
|
||||
20250214,092500,67311945,3585,3580,3585,3570,354
|
||||
20250214,092400,66046845,3580,3590,3590,3580,455
|
||||
20250214,092300,64417935,3590,3590,3590,3590,0
|
||||
20250214,092200,64417935,3590,3590,3590,3590,1
|
||||
20250214,092100,64414345,3580,3590,3590,3580,85
|
||||
20250214,092000,64109970,3590,3590,3590,3590,201
|
||||
20250214,091900,63388380,3585,3585,3585,3585,0
|
||||
20250214,091800,63388380,3585,3585,3585,3585,11
|
||||
20250214,091700,63348945,3585,3585,3585,3585,0
|
||||
20250214,091600,63348945,3585,3590,3590,3585,2
|
||||
20250214,091500,63341770,3590,3585,3590,3585,12
|
||||
20250214,091400,63298730,3585,3580,3585,3575,978
|
||||
20250214,091300,59794780,3580,3570,3580,3570,7
|
||||
20250214,091200,59769780,3585,3570,3585,3570,203
|
||||
20250214,091100,59045035,3570,3570,3570,3570,24
|
||||
20250214,091000,58959355,3570,3570,3570,3570,0
|
||||
20250214,090900,58959355,3570,3575,3575,3570,1500
|
||||
20250214,090800,53604255,3575,3580,3580,3575,2535
|
||||
20250214,090700,44540065,3590,3590,3590,3590,202
|
||||
20250214,090600,43814885,3590,3590,3595,3590,621
|
||||
20250214,090500,41584435,3590,3590,3590,3590,358
|
||||
20250214,090400,40299215,3590,3590,3590,3590,92
|
||||
20250214,090300,39968935,3595,3605,3605,3595,526
|
||||
20250214,090200,38076205,3605,3580,3605,3580,986
|
||||
20250214,090100,34533810,3555,3565,3565,3555,5229
|
||||
20250214,090000,15893575,3565,3590,3590,3565,4431
|
||||
|
Reference in New Issue
Block a user