Update 2025-02-14 2854 candle_min
This commit is contained in:
602
013990/min/candle-20250214.csv
Normal file
602
013990/min/candle-20250214.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190000,1409707920,5460,5460,5460,5460,10754
|
||||
20250214,185900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,185800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,185700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,185600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,185500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,185400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,185300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,185200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,185100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,185000,1409707920,5460,5460,5460,5460,0
|
||||
20250214,184900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,184800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,184700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,184600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,184500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,184400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,184300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,184200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,184100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,184000,1409707920,5460,5460,5460,5460,0
|
||||
20250214,183900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,183800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,183700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,183600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,183500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,183400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,183300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,183200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,183100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,183000,1409707920,5460,5460,5460,5460,10754
|
||||
20250214,182900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,182800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,182700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,182600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,182500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,182400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,182300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,182200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,182100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,182000,1409707920,5460,5460,5460,5460,0
|
||||
20250214,181900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,181800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,181700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,181600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,181500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,181400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,181300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,181200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,181100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,181000,1409707920,5460,5460,5460,5460,0
|
||||
20250214,180900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,180800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,180700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,180600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,180500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,180400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,180300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,180200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,180100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,180000,1409707920,5460,5460,5460,5460,10754
|
||||
20250214,175900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,175800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,175700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,175600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,175500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,175400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,175300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,175200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,175100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,175000,1409707920,5460,5460,5460,5460,0
|
||||
20250214,174900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,174800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,174700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,174600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,174500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,174400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,174300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,174200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,174100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,174000,1409707920,5460,5460,5460,5460,0
|
||||
20250214,173900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,173800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,173700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,173600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,173500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,173400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,173300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,173200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,173100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,173000,1409707920,5460,5460,5460,5460,10754
|
||||
20250214,172900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,172800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,172700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,172600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,172500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,172400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,172300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,172200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,172100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,172000,1409707920,5460,5460,5460,5460,0
|
||||
20250214,171900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,171800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,171700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,171600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,171500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,171400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,171300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,171200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,171100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,171000,1409707920,5460,5460,5460,5460,0
|
||||
20250214,170900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,170800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,170700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,170600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,170500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,170400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,170300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,170200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,170100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,170000,1409707920,5460,5460,5460,5460,10754
|
||||
20250214,165900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,165800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,165700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,165600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,165500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,165400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,165300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,165200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,165100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,165000,1409707920,5460,5460,5460,5460,0
|
||||
20250214,164900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,164800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,164700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,164600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,164500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,164400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,164300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,164200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,164100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,164000,1409707920,5460,5460,5460,5460,0
|
||||
20250214,163900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,163800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,163700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,163600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,163500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,163400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,163300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,163200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,163100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,163000,1409707920,5460,5460,5460,5460,10754
|
||||
20250214,162900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,162800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,162700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,162600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,162500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,162400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,162300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,162200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,162100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,162000,1409707920,5460,5460,5460,5460,0
|
||||
20250214,161900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,161800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,161700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,161600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,161500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,161400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,161300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,161200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,161100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,161000,1409707920,5460,5460,5460,5460,0
|
||||
20250214,160900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,160800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,160700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,160600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,160500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,160400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,160300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,160200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,160100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,160000,1409707920,5460,5460,5460,5460,10754
|
||||
20250214,155900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,155800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,155700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,155600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,155500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,155400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,155300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,155200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,155100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,155000,1409707920,5460,5460,5460,5460,0
|
||||
20250214,154900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,154800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,154700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,154600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,154500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,154400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,154300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,154200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,154100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,154000,1409707920,5460,5460,5460,5460,0
|
||||
20250214,153900,1409707920,5460,5460,5460,5460,0
|
||||
20250214,153800,1409707920,5460,5460,5460,5460,0
|
||||
20250214,153700,1409707920,5460,5460,5460,5460,0
|
||||
20250214,153600,1409707920,5460,5460,5460,5460,0
|
||||
20250214,153500,1409707920,5460,5460,5460,5460,0
|
||||
20250214,153400,1409707920,5460,5460,5460,5460,0
|
||||
20250214,153300,1409707920,5460,5460,5460,5460,0
|
||||
20250214,153200,1409707920,5460,5460,5460,5460,0
|
||||
20250214,153100,1409707920,5460,5460,5460,5460,0
|
||||
20250214,153000,1409707920,5460,5460,5460,5460,21508
|
||||
20250214,152900,1350991080,5450,5450,5450,5450,0
|
||||
20250214,152800,1350991080,5450,5450,5450,5450,0
|
||||
20250214,152700,1350991080,5450,5450,5450,5450,0
|
||||
20250214,152600,1350991080,5450,5450,5450,5450,0
|
||||
20250214,152500,1350991080,5450,5450,5450,5450,0
|
||||
20250214,152400,1350991080,5450,5450,5450,5450,0
|
||||
20250214,152300,1350991080,5450,5450,5450,5450,0
|
||||
20250214,152200,1350991080,5450,5450,5450,5450,0
|
||||
20250214,152100,1350991080,5450,5450,5450,5450,0
|
||||
20250214,152000,1350991080,5450,5450,5450,5450,0
|
||||
20250214,151900,1350991080,5450,5460,5460,5450,1300
|
||||
20250214,151800,1343895350,5460,5460,5460,5450,560
|
||||
20250214,151700,1340837760,5460,5450,5460,5450,580
|
||||
20250214,151600,1337674960,5460,5460,5460,5460,151
|
||||
20250214,151500,1336850500,5460,5460,5460,5460,2
|
||||
20250214,151400,1336839580,5450,5460,5460,5450,464
|
||||
20250214,151300,1334310690,5460,5460,5460,5460,0
|
||||
20250214,151200,1334310690,5460,5460,5460,5460,270
|
||||
20250214,151100,1332836490,5460,5460,5460,5460,533
|
||||
20250214,151000,1329926310,5460,5460,5460,5460,3271
|
||||
20250214,150900,1312066650,5470,5450,5470,5450,141
|
||||
20250214,150800,1311298180,5480,5460,5480,5440,4583
|
||||
20250214,150700,1286328980,5480,5480,5480,5480,0
|
||||
20250214,150600,1286328980,5480,5470,5480,5470,1001
|
||||
20250214,150500,1280853500,5480,5480,5480,5480,111
|
||||
20250214,150400,1280245220,5480,5480,5480,5480,370
|
||||
20250214,150300,1278217620,5470,5480,5480,5470,1397
|
||||
20250214,150200,1270572060,5480,5480,5480,5480,467
|
||||
20250214,150100,1268012900,5480,5480,5480,5480,0
|
||||
20250214,150000,1268012900,5480,5460,5480,5460,188
|
||||
20250214,145900,1266985220,5460,5460,5470,5460,4
|
||||
20250214,145800,1266963370,5470,5470,5470,5460,404
|
||||
20250214,145700,1264757490,5480,5480,5480,5480,50
|
||||
20250214,145600,1264483490,5480,5480,5480,5480,0
|
||||
20250214,145500,1264483490,5480,5480,5480,5480,10
|
||||
20250214,145400,1264428690,5480,5480,5480,5480,0
|
||||
20250214,145300,1264428690,5480,5480,5480,5470,25
|
||||
20250214,145200,1264291910,5450,5470,5470,5450,2193
|
||||
20250214,145100,1252321140,5490,5490,5490,5490,0
|
||||
20250214,145000,1252321140,5490,5490,5490,5490,0
|
||||
20250214,144900,1252321140,5490,5490,5490,5490,1
|
||||
20250214,144800,1252315650,5490,5490,5490,5490,0
|
||||
20250214,144700,1252315650,5490,5460,5490,5460,12
|
||||
20250214,144600,1252250070,5490,5480,5490,5460,102
|
||||
20250214,144500,1251692320,5500,5500,5500,5500,3186
|
||||
20250214,144400,1234169320,5480,5480,5480,5480,204
|
||||
20250214,144300,1233051400,5490,5490,5490,5490,1
|
||||
20250214,144200,1233045910,5480,5490,5500,5480,10
|
||||
20250214,144100,1232991010,5480,5490,5490,5480,49
|
||||
20250214,144000,1232722080,5490,5490,5490,5490,10
|
||||
20250214,143900,1232667180,5490,5490,5490,5490,0
|
||||
20250214,143800,1232667180,5490,5470,5490,5470,1650
|
||||
20250214,143700,1223632680,5470,5490,5490,5470,66
|
||||
20250214,143600,1223270440,5490,5490,5490,5490,138
|
||||
20250214,143500,1222512820,5490,5490,5490,5490,485
|
||||
20250214,143400,1219850170,5480,5480,5480,5480,15
|
||||
20250214,143300,1219767970,5490,5480,5490,5460,3229
|
||||
20250214,143200,1202110840,5490,5490,5490,5490,0
|
||||
20250214,143100,1202110840,5490,5480,5490,5480,1163
|
||||
20250214,143000,1195737590,5500,5500,5500,5500,0
|
||||
20250214,142900,1195737590,5500,5500,5500,5500,0
|
||||
20250214,142800,1195737590,5500,5500,5500,5500,26
|
||||
20250214,142700,1195594590,5480,5490,5500,5480,82
|
||||
20250214,142600,1195144780,5490,5490,5490,5490,30
|
||||
20250214,142500,1194980080,5490,5500,5500,5490,162
|
||||
20250214,142400,1194090680,5490,5490,5490,5490,10
|
||||
20250214,142300,1194035780,5490,5490,5490,5490,610
|
||||
20250214,142200,1190686880,5490,5490,5490,5490,1
|
||||
20250214,142100,1190681390,5500,5500,5500,5500,0
|
||||
20250214,142000,1190681390,5500,5490,5500,5490,301
|
||||
20250214,141900,1189028890,5500,5500,5500,5500,0
|
||||
20250214,141800,1189028890,5500,5490,5500,5490,1004
|
||||
20250214,141700,1183516910,5500,5490,5500,5490,2
|
||||
20250214,141600,1183505920,5490,5490,5500,5490,1283
|
||||
20250214,141500,1176457230,5490,5490,5490,5490,0
|
||||
20250214,141400,1176457230,5490,5510,5510,5490,790
|
||||
20250214,141300,1172117190,5520,5500,5520,5500,6
|
||||
20250214,141200,1172084170,5520,5510,5520,5510,1524
|
||||
20250214,141100,1163686710,5520,5510,5520,5510,538
|
||||
20250214,141000,1160717040,5520,5500,5520,5500,1002
|
||||
20250214,140900,1155196980,5500,5500,5500,5500,111
|
||||
20250214,140800,1154586480,5500,5500,5500,5500,0
|
||||
20250214,140700,1154586480,5500,5500,5510,5500,1844
|
||||
20250214,140600,1144444050,5510,5500,5510,5480,202
|
||||
20250214,140500,1143335880,5510,5510,5510,5500,37
|
||||
20250214,140400,1143132230,5510,5510,5510,5510,1
|
||||
20250214,140300,1143126720,5510,5510,5510,5490,5252
|
||||
20250214,140200,1114290570,5490,5510,5510,5490,3854
|
||||
20250214,140100,1093131960,5490,5500,5500,5490,2651
|
||||
20250214,140000,1078566460,5500,5500,5500,5490,543
|
||||
20250214,135900,1075584960,5510,5500,5510,5490,4525
|
||||
20250214,135800,1050727450,5500,5500,5500,5500,67
|
||||
20250214,135700,1050358950,5500,5500,5500,5500,140
|
||||
20250214,135600,1049588950,5500,5500,5500,5500,0
|
||||
20250214,135500,1049588950,5500,5500,5500,5500,1
|
||||
20250214,135400,1049583450,5500,5490,5500,5490,572
|
||||
20250214,135300,1046441120,5500,5490,5500,5490,298
|
||||
20250214,135200,1044804540,5490,5500,5500,5490,1408
|
||||
20250214,135100,1037064620,5500,5500,5500,5500,445
|
||||
20250214,135000,1034617120,5500,5500,5500,5500,1
|
||||
20250214,134900,1034611620,5500,5500,5500,5500,0
|
||||
20250214,134800,1034611620,5500,5500,5500,5500,147
|
||||
20250214,134700,1033803120,5500,5500,5500,5500,246
|
||||
20250214,134600,1032450120,5500,5490,5500,5490,847
|
||||
20250214,134500,1027800080,5490,5490,5490,5490,1392
|
||||
20250214,134400,1020158000,5490,5480,5490,5480,136
|
||||
20250214,134300,1019412670,5490,5490,5490,5490,0
|
||||
20250214,134200,1019412670,5490,5490,5490,5490,0
|
||||
20250214,134100,1019412670,5490,5490,5490,5490,12
|
||||
20250214,134000,1019346790,5480,5480,5490,5480,208
|
||||
20250214,133900,1018206850,5480,5470,5480,5470,305
|
||||
20250214,133800,1016536060,5470,5470,5470,5470,198
|
||||
20250214,133700,1015453000,5490,5490,5490,5490,0
|
||||
20250214,133600,1015453000,5490,5480,5490,5470,1314
|
||||
20250214,133500,1008262440,5480,5480,5480,5480,1
|
||||
20250214,133400,1008256960,5490,5480,5490,5480,232
|
||||
20250214,133300,1006985580,5480,5480,5480,5480,0
|
||||
20250214,133200,1006985580,5480,5480,5480,5480,0
|
||||
20250214,133100,1006985580,5480,5480,5480,5480,14
|
||||
20250214,133000,1006908860,5480,5480,5480,5480,749
|
||||
20250214,132900,1002804340,5490,5480,5490,5480,80
|
||||
20250214,132800,1002365440,5480,5480,5480,5480,100
|
||||
20250214,132700,1001817440,5480,5480,5480,5480,0
|
||||
20250214,132600,1001817440,5480,5480,5480,5480,4
|
||||
20250214,132500,1001795520,5490,5490,5490,5490,0
|
||||
20250214,132400,1001795520,5490,5470,5490,5470,2077
|
||||
20250214,132300,990413910,5480,5480,5480,5480,0
|
||||
20250214,132200,990413910,5480,5480,5480,5480,0
|
||||
20250214,132100,990413910,5480,5480,5480,5480,2
|
||||
20250214,132000,990402950,5470,5460,5470,5440,3342
|
||||
20250214,131900,972187510,5460,5470,5470,5460,544
|
||||
20250214,131800,969213630,5480,5480,5480,5480,5
|
||||
20250214,131700,969186230,5480,5470,5480,5470,102
|
||||
20250214,131600,968628270,5470,5470,5470,5470,2
|
||||
20250214,131500,968617330,5450,5450,5450,5450,0
|
||||
20250214,131400,968617330,5450,5450,5450,5450,288
|
||||
20250214,131300,967047730,5450,5450,5450,5450,243
|
||||
20250214,131200,965723380,5450,5450,5450,5450,0
|
||||
20250214,131100,965723380,5450,5450,5450,5450,0
|
||||
20250214,131000,965723380,5450,5450,5450,5450,0
|
||||
20250214,130900,965723380,5450,5450,5450,5450,0
|
||||
20250214,130800,965723380,5450,5450,5450,5450,100
|
||||
20250214,130700,965178380,5480,5480,5480,5480,1
|
||||
20250214,130600,965172900,5480,5480,5480,5480,110
|
||||
20250214,130500,964570100,5480,5480,5480,5480,0
|
||||
20250214,130400,964570100,5480,5480,5480,5480,41
|
||||
20250214,130300,964345420,5470,5470,5470,5470,0
|
||||
20250214,130200,964345420,5470,5470,5470,5470,655
|
||||
20250214,130100,960762570,5470,5470,5470,5450,23
|
||||
20250214,130000,960637160,5480,5470,5480,5470,51
|
||||
20250214,125900,960357980,5470,5480,5480,5450,1241
|
||||
20250214,125800,953587620,5480,5480,5480,5480,1
|
||||
20250214,125700,953582140,5480,5480,5480,5480,369
|
||||
20250214,125600,951560020,5460,5460,5460,5460,100
|
||||
20250214,125500,951014020,5460,5460,5460,5460,46
|
||||
20250214,125400,950762860,5460,5460,5460,5460,70
|
||||
20250214,125300,950380660,5480,5480,5480,5480,3
|
||||
20250214,125200,950364220,5460,5460,5460,5460,0
|
||||
20250214,125100,950364220,5460,5470,5480,5460,2168
|
||||
20250214,125000,938517500,5460,5470,5470,5460,629
|
||||
20250214,124900,935082370,5470,5470,5470,5470,360
|
||||
20250214,124800,933113170,5470,5470,5470,5470,0
|
||||
20250214,124700,933113170,5470,5480,5480,5470,14
|
||||
20250214,124600,933036550,5480,5480,5480,5480,12
|
||||
20250214,124500,932970790,5460,5460,5460,5460,79
|
||||
20250214,124400,932539450,5480,5470,5480,5470,3
|
||||
20250214,124300,932523020,5470,5470,5480,5470,6
|
||||
20250214,124200,932490190,5450,5450,5450,5450,79
|
||||
20250214,124100,932059640,5480,5480,5480,5450,1045
|
||||
20250214,124000,926363070,5480,5460,5480,5460,1031
|
||||
20250214,123900,920733790,5460,5440,5460,5440,105
|
||||
20250214,123800,920162490,5470,5470,5470,5470,2
|
||||
20250214,123700,920151550,5440,5480,5480,5440,368
|
||||
20250214,123600,918148460,5480,5450,5480,5450,81
|
||||
20250214,123500,917706950,5480,5480,5480,5480,0
|
||||
20250214,123400,917706950,5480,5480,5480,5480,2
|
||||
20250214,123300,917695990,5440,5440,5440,5440,56
|
||||
20250214,123200,917391350,5470,5450,5470,5450,1894
|
||||
20250214,123100,907059170,5480,5480,5480,5480,0
|
||||
20250214,123000,907059170,5480,5460,5480,5460,305
|
||||
20250214,122900,905393800,5480,5480,5480,5480,2
|
||||
20250214,122800,905382840,5460,5460,5460,5460,2100
|
||||
20250214,122700,893916840,5480,5480,5480,5480,0
|
||||
20250214,122600,893916840,5480,5450,5480,5450,3
|
||||
20250214,122500,893900430,5480,5480,5480,5460,4
|
||||
20250214,122400,893878530,5450,5470,5480,5450,196
|
||||
20250214,122300,892806540,5470,5470,5470,5470,20
|
||||
20250214,122200,892697140,5470,5450,5470,5450,12
|
||||
20250214,122100,892631700,5470,5470,5470,5470,2
|
||||
20250214,122000,892620760,5440,5440,5440,5440,40
|
||||
20250214,121900,892403160,5480,5440,5480,5440,76
|
||||
20250214,121800,891989580,5480,5470,5480,5470,82
|
||||
20250214,121700,891541030,5470,5470,5470,5450,355
|
||||
20250214,121600,889605220,5470,5470,5470,5470,1
|
||||
20250214,121500,889599750,5450,5460,5460,5450,1000
|
||||
20250214,121400,884148280,5470,5470,5470,5470,0
|
||||
20250214,121300,884148280,5470,5470,5470,5470,0
|
||||
20250214,121200,884148280,5470,5470,5470,5470,465
|
||||
20250214,121100,881604730,5470,5470,5470,5470,0
|
||||
20250214,121000,881604730,5470,5480,5480,5470,2
|
||||
20250214,120900,881593780,5480,5480,5480,5480,56
|
||||
20250214,120800,881286900,5450,5450,5450,5450,40
|
||||
20250214,120700,881068900,5480,5480,5480,5480,0
|
||||
20250214,120600,881068900,5480,5480,5480,5470,2060
|
||||
20250214,120500,869780300,5450,5450,5450,5450,0
|
||||
20250214,120400,869780300,5450,5450,5450,5450,10
|
||||
20250214,120300,869725800,5480,5480,5480,5480,0
|
||||
20250214,120200,869725800,5480,5460,5480,5460,140
|
||||
20250214,120100,868959990,5470,5470,5470,5470,1
|
||||
20250214,120000,868954520,5450,5450,5450,5450,500
|
||||
20250214,115900,866229520,5460,5440,5460,5440,2201
|
||||
20250214,115800,854256060,5440,5440,5440,5440,0
|
||||
20250214,115700,854256060,5440,5440,5440,5440,1
|
||||
20250214,115600,854250620,5460,5460,5460,5460,0
|
||||
20250214,115500,854250620,5460,5460,5460,5460,0
|
||||
20250214,115400,854250620,5460,5460,5460,5460,0
|
||||
20250214,115300,854250620,5460,5460,5460,5440,26
|
||||
20250214,115200,854108760,5460,5460,5460,5460,1
|
||||
20250214,115100,854103300,5440,5440,5460,5440,52
|
||||
20250214,115000,853820400,5470,5450,5470,5450,76
|
||||
20250214,114900,853406180,5440,5450,5450,5440,400
|
||||
20250214,114800,851229170,5450,5460,5460,5450,30
|
||||
20250214,114700,851065660,5450,5460,5460,5450,1022
|
||||
20250214,114600,845495750,5450,5450,5450,5450,1000
|
||||
20250214,114500,840045750,5460,5460,5460,5460,285
|
||||
20250214,114400,838489650,5470,5460,5470,5460,61
|
||||
20250214,114300,838156540,5460,5450,5460,5450,219
|
||||
20250214,114200,836962980,5450,5450,5450,5450,0
|
||||
20250214,114100,836962980,5450,5450,5450,5450,93
|
||||
20250214,114000,836456130,5450,5450,5450,5450,1
|
||||
20250214,113900,836450680,5440,5440,5440,5440,470
|
||||
20250214,113800,833893880,5430,5440,5440,5430,8
|
||||
20250214,113700,833850430,5440,5440,5440,5440,1
|
||||
20250214,113600,833844990,5440,5430,5440,5420,7004
|
||||
20250214,113500,795883030,5450,5440,5450,5420,2021
|
||||
20250214,113400,784920920,5450,5450,5450,5450,0
|
||||
20250214,113300,784920920,5450,5440,5450,5440,31
|
||||
20250214,113200,784752270,5430,5430,5430,5430,86
|
||||
20250214,113100,784285290,5450,5440,5450,5440,618
|
||||
20250214,113000,780922690,5440,5450,5450,5440,41
|
||||
20250214,112900,780699640,5430,5430,5430,5430,100
|
||||
20250214,112800,780156640,5450,5440,5450,5430,1022
|
||||
20250214,112700,774597140,5430,5430,5430,5430,90
|
||||
20250214,112600,774108440,5450,5440,5450,5420,3001
|
||||
20250214,112500,757802920,5450,5450,5450,5450,221
|
||||
20250214,112400,756598470,5450,5440,5450,5440,22
|
||||
20250214,112300,756478780,5440,5440,5450,5440,220
|
||||
20250214,112200,755280980,5440,5430,5440,5430,59
|
||||
20250214,112100,754960510,5430,5430,5430,5430,132
|
||||
20250214,112000,754243750,5430,5430,5430,5410,2011
|
||||
20250214,111900,743360790,5420,5420,5420,5420,209
|
||||
20250214,111800,742228010,5430,5430,5430,5430,0
|
||||
20250214,111700,742228010,5430,5430,5430,5430,231
|
||||
20250214,111600,740973680,5430,5430,5430,5430,1
|
||||
20250214,111500,740968250,5430,5430,5430,5430,1
|
||||
20250214,111400,740962820,5420,5420,5430,5420,515
|
||||
20250214,111300,738167840,5420,5420,5420,5420,0
|
||||
20250214,111200,738167840,5420,5420,5420,5420,0
|
||||
20250214,111100,738167840,5420,5420,5420,5420,254
|
||||
20250214,111000,736791160,5420,5420,5420,5420,208
|
||||
20250214,110900,735663800,5430,5420,5430,5410,2003
|
||||
20250214,110800,724816510,5420,5420,5420,5420,1493
|
||||
20250214,110700,716724450,5410,5410,5410,5410,0
|
||||
20250214,110600,716724450,5410,5410,5410,5410,0
|
||||
20250214,110500,716724450,5410,5410,5410,5410,0
|
||||
20250214,110400,716724450,5410,5410,5410,5410,0
|
||||
20250214,110300,716724450,5410,5410,5420,5410,173
|
||||
20250214,110200,715787340,5420,5420,5420,5420,1
|
||||
20250214,110100,715781920,5420,5420,5420,5420,1
|
||||
20250214,110000,715776500,5420,5420,5420,5420,1
|
||||
20250214,105900,715771080,5420,5420,5420,5420,1
|
||||
20250214,105800,715765660,5420,5430,5430,5410,244
|
||||
20250214,105700,714445570,5410,5410,5410,5410,1000
|
||||
20250214,105600,709035570,5410,5410,5410,5410,290
|
||||
20250214,105500,707466670,5430,5410,5430,5410,175
|
||||
20250214,105400,706519870,5410,5410,5410,5410,46
|
||||
20250214,105300,706271010,5410,5420,5420,5410,234
|
||||
20250214,105200,705003030,5430,5430,5430,5430,500
|
||||
20250214,105100,702288030,5440,5440,5440,5440,0
|
||||
20250214,105000,702288030,5440,5440,5440,5440,0
|
||||
20250214,104900,702288030,5440,5440,5440,5440,0
|
||||
20250214,104800,702288030,5440,5440,5440,5440,0
|
||||
20250214,104700,702288030,5440,5440,5440,5420,100
|
||||
20250214,104600,701744970,5450,5430,5450,5430,228
|
||||
20250214,104500,700506910,5420,5420,5420,5420,389
|
||||
20250214,104400,698398530,5420,5420,5420,5420,0
|
||||
20250214,104300,698398530,5420,5420,5420,5420,0
|
||||
20250214,104200,698398530,5420,5420,5420,5420,185
|
||||
20250214,104100,697395830,5420,5420,5420,5420,0
|
||||
20250214,104000,697395830,5420,5420,5420,5420,97
|
||||
20250214,103900,696870090,5400,5430,5430,5400,4
|
||||
20250214,103800,696848400,5430,5410,5430,5410,595
|
||||
20250214,103700,693629390,5410,5410,5410,5410,1
|
||||
20250214,103600,693623980,5420,5420,5420,5420,0
|
||||
20250214,103500,693623980,5420,5420,5420,5420,0
|
||||
20250214,103400,693623980,5420,5420,5420,5420,44
|
||||
20250214,103300,693385500,5430,5430,5430,5430,0
|
||||
20250214,103200,693385500,5430,5420,5430,5420,95
|
||||
20250214,103100,692869870,5430,5430,5430,5430,0
|
||||
20250214,103000,692869870,5430,5420,5430,5420,101
|
||||
20250214,102900,692322440,5420,5420,5420,5420,1
|
||||
20250214,102800,692317020,5450,5430,5450,5430,3
|
||||
20250214,102700,692300710,5440,5430,5450,5430,104
|
||||
20250214,102600,691735900,5430,5420,5430,5420,106
|
||||
20250214,102500,691160930,5430,5420,5430,5420,327
|
||||
20250214,102400,689388580,5430,5440,5450,5430,4
|
||||
20250214,102300,689366830,5450,5450,5450,5450,3
|
||||
20250214,102200,689350480,5450,5440,5450,5440,4
|
||||
20250214,102100,689328700,5450,5450,5450,5450,0
|
||||
20250214,102000,689328700,5450,5450,5450,5450,0
|
||||
20250214,101900,689328700,5450,5440,5450,5440,144
|
||||
20250214,101800,688543930,5420,5450,5450,5420,2
|
||||
20250214,101700,688533060,5420,5450,5450,5420,5
|
||||
20250214,101600,688505860,5450,5420,5450,5420,32
|
||||
20250214,101500,688332180,5420,5430,5430,5420,18
|
||||
20250214,101400,688234540,5430,5430,5430,5430,1
|
||||
20250214,101300,688229110,5420,5420,5420,5420,3
|
||||
20250214,101200,688212850,5430,5440,5440,5430,250
|
||||
20250214,101100,686853350,5430,5430,5430,5430,1
|
||||
20250214,101000,686847920,5440,5440,5440,5440,0
|
||||
20250214,100900,686847920,5440,5440,5440,5440,300
|
||||
20250214,100800,685215920,5420,5430,5440,5420,1584
|
||||
20250214,100700,676626570,5420,5410,5420,5410,1505
|
||||
20250214,100600,668472500,5410,5410,5410,5400,438
|
||||
20250214,100500,666103970,5420,5400,5430,5400,253
|
||||
20250214,100400,664737630,5390,5410,5410,5380,40143
|
||||
20250214,100300,448235160,5430,5430,5430,5430,1500
|
||||
20250214,100200,440090160,5410,5430,5440,5410,6665
|
||||
20250214,100100,403949200,5430,5430,5430,5430,150
|
||||
20250214,100000,403134700,5440,5430,5440,5430,231
|
||||
20250214,095900,401878370,5430,5440,5440,5430,615
|
||||
20250214,095800,398535830,5450,5450,5450,5450,1
|
||||
20250214,095700,398530380,5430,5440,5450,5430,198
|
||||
20250214,095600,397452260,5440,5450,5450,5440,15
|
||||
20250214,095500,397370560,5440,5450,5450,5440,1025
|
||||
20250214,095400,391793210,5450,5450,5450,5440,163
|
||||
20250214,095300,390904960,5440,5440,5450,5440,795
|
||||
20250214,095200,386580150,5450,5450,5450,5430,6803
|
||||
20250214,095100,349555990,5450,5460,5460,5450,1544
|
||||
20250214,095000,341132760,5460,5460,5470,5460,2106
|
||||
20250214,094900,329629430,5460,5470,5470,5460,245
|
||||
20250214,094800,328291710,5460,5470,5470,5460,9
|
||||
20250214,094700,328242530,5470,5460,5470,5460,204
|
||||
20250214,094600,327128250,5470,5470,5470,5470,2032
|
||||
20250214,094500,316013210,5470,5460,5470,5460,207
|
||||
20250214,094400,314882920,5460,5480,5480,5460,2067
|
||||
20250214,094300,303577420,5480,5480,5480,5460,402
|
||||
20250214,094200,301382100,5460,5480,5480,5460,2
|
||||
20250214,094100,301371160,5460,5470,5480,5460,158
|
||||
20250214,094000,300507760,5480,5470,5480,5470,738
|
||||
20250214,093900,296470880,5470,5470,5470,5470,854
|
||||
20250214,093800,291799500,5480,5480,5480,5480,115
|
||||
20250214,093700,291169300,5480,5490,5490,5480,32
|
||||
20250214,093600,290993920,5470,5490,5490,5470,188
|
||||
20250214,093500,289965360,5490,5460,5490,5460,398
|
||||
20250214,093400,287789820,5460,5480,5480,5460,3453
|
||||
20250214,093300,268894860,5480,5510,5510,5480,3207
|
||||
20250214,093200,251307260,5510,5520,5520,5510,1247
|
||||
20250214,093100,244434520,5510,5510,5510,5510,181
|
||||
20250214,093000,243437210,5510,5520,5550,5510,679
|
||||
20250214,092900,239681620,5520,5520,5520,5520,1
|
||||
20250214,092800,239676100,5500,5530,5530,5500,3731
|
||||
20250214,092700,219120930,5520,5520,5530,5520,432
|
||||
20250214,092600,216736280,5530,5540,5540,5520,597
|
||||
20250214,092500,213438970,5520,5540,5540,5520,200
|
||||
20250214,092400,212334810,5540,5540,5540,5540,20
|
||||
20250214,092300,212224010,5540,5530,5540,5530,1414
|
||||
20250214,092200,204404580,5530,5520,5540,5520,2301
|
||||
20250214,092100,191688160,5520,5520,5520,5520,491
|
||||
20250214,092000,188977840,5530,5530,5530,5530,0
|
||||
20250214,091900,188977840,5530,5530,5530,5520,303
|
||||
20250214,091800,187302260,5540,5520,5540,5520,2943
|
||||
20250214,091700,171007320,5560,5510,5600,5500,11203
|
||||
20250214,091600,108885770,5510,5500,5510,5490,1747
|
||||
20250214,091500,99280910,5500,5490,5500,5490,261
|
||||
20250214,091400,97848010,5490,5500,5500,5490,1640
|
||||
20250214,091300,88834400,5500,5500,5500,5490,737
|
||||
20250214,091200,84781530,5500,5500,5500,5490,79
|
||||
20250214,091100,84347180,5500,5490,5500,5490,963
|
||||
20250214,091000,79058930,5490,5500,5500,5480,308
|
||||
20250214,090900,77368840,5490,5490,5500,5470,500
|
||||
20250214,090800,74624030,5460,5480,5490,5460,2230
|
||||
20250214,090700,62407120,5470,5480,5490,5470,1715
|
||||
20250214,090600,53025240,5490,5470,5490,5460,159
|
||||
20250214,090500,52155500,5470,5460,5470,5460,369
|
||||
20250214,090400,50139150,5470,5470,5470,5460,1307
|
||||
20250214,090300,43002160,5460,5500,5500,5460,3641
|
||||
20250214,090200,23111760,5500,5490,5520,5480,875
|
||||
20250214,090100,18312930,5520,5520,5530,5500,1815
|
||||
20250214,090000,8321830,5500,5510,5520,5500,1510
|
||||
|
Reference in New Issue
Block a user