Update 2025-02-14 2854 candle_min
This commit is contained in:
603
014710/min/candle-20250214.csv
Normal file
603
014710/min/candle-20250214.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190100,518085260,5280,5280,5280,5280,1629
|
||||
20250214,190000,518085260,5280,5280,5280,5280,0
|
||||
20250214,185900,518085260,5280,5280,5280,5280,0
|
||||
20250214,185800,518085260,5280,5280,5280,5280,0
|
||||
20250214,185700,518085260,5280,5280,5280,5280,0
|
||||
20250214,185600,518085260,5280,5280,5280,5280,0
|
||||
20250214,185500,518085260,5280,5280,5280,5280,0
|
||||
20250214,185400,518085260,5280,5280,5280,5280,0
|
||||
20250214,185300,518085260,5280,5280,5280,5280,0
|
||||
20250214,185200,518085260,5280,5280,5280,5280,0
|
||||
20250214,185100,518085260,5280,5280,5280,5280,0
|
||||
20250214,185000,518085260,5280,5280,5280,5280,0
|
||||
20250214,184900,518085260,5280,5280,5280,5280,0
|
||||
20250214,184800,518085260,5280,5280,5280,5280,0
|
||||
20250214,184700,518085260,5280,5280,5280,5280,0
|
||||
20250214,184600,518085260,5280,5280,5280,5280,0
|
||||
20250214,184500,518085260,5280,5280,5280,5280,0
|
||||
20250214,184400,518085260,5280,5280,5280,5280,0
|
||||
20250214,184300,518085260,5280,5280,5280,5280,0
|
||||
20250214,184200,518085260,5280,5280,5280,5280,0
|
||||
20250214,184100,518085260,5280,5280,5280,5280,0
|
||||
20250214,184000,518085260,5280,5280,5280,5280,0
|
||||
20250214,183900,518085260,5280,5280,5280,5280,0
|
||||
20250214,183800,518085260,5280,5280,5280,5280,0
|
||||
20250214,183700,518085260,5280,5280,5280,5280,0
|
||||
20250214,183600,518085260,5280,5280,5280,5280,0
|
||||
20250214,183500,518085260,5280,5280,5280,5280,0
|
||||
20250214,183400,518085260,5280,5280,5280,5280,0
|
||||
20250214,183300,518085260,5280,5280,5280,5280,0
|
||||
20250214,183200,518085260,5280,5280,5280,5280,0
|
||||
20250214,183100,518085260,5280,5280,5280,5280,1629
|
||||
20250214,183000,518085260,5280,5280,5280,5280,0
|
||||
20250214,182900,518085260,5280,5280,5280,5280,0
|
||||
20250214,182800,518085260,5280,5280,5280,5280,0
|
||||
20250214,182700,518085260,5280,5280,5280,5280,0
|
||||
20250214,182600,518085260,5280,5280,5280,5280,0
|
||||
20250214,182500,518085260,5280,5280,5280,5280,0
|
||||
20250214,182400,518085260,5280,5280,5280,5280,0
|
||||
20250214,182300,518085260,5280,5280,5280,5280,0
|
||||
20250214,182200,518085260,5280,5280,5280,5280,0
|
||||
20250214,182100,518085260,5280,5280,5280,5280,0
|
||||
20250214,182000,518085260,5280,5280,5280,5280,0
|
||||
20250214,181900,518085260,5280,5280,5280,5280,0
|
||||
20250214,181800,518085260,5280,5280,5280,5280,0
|
||||
20250214,181700,518085260,5280,5280,5280,5280,0
|
||||
20250214,181600,518085260,5280,5280,5280,5280,0
|
||||
20250214,181500,518085260,5280,5280,5280,5280,0
|
||||
20250214,181400,518085260,5280,5280,5280,5280,0
|
||||
20250214,181300,518085260,5280,5280,5280,5280,0
|
||||
20250214,181200,518085260,5280,5280,5280,5280,0
|
||||
20250214,181100,518085260,5280,5280,5280,5280,0
|
||||
20250214,181000,518085260,5280,5280,5280,5280,0
|
||||
20250214,180900,518085260,5280,5280,5280,5280,0
|
||||
20250214,180800,518085260,5280,5280,5280,5280,0
|
||||
20250214,180700,518085260,5280,5280,5280,5280,0
|
||||
20250214,180600,518085260,5280,5280,5280,5280,0
|
||||
20250214,180500,518085260,5280,5280,5280,5280,0
|
||||
20250214,180400,518085260,5280,5280,5280,5280,0
|
||||
20250214,180300,518085260,5280,5280,5280,5280,0
|
||||
20250214,180200,518085260,5280,5280,5280,5280,0
|
||||
20250214,180100,518085260,5280,5280,5280,5280,1629
|
||||
20250214,180000,518085260,5280,5280,5280,5280,0
|
||||
20250214,175900,518085260,5280,5280,5280,5280,0
|
||||
20250214,175800,518085260,5280,5280,5280,5280,0
|
||||
20250214,175700,518085260,5280,5280,5280,5280,0
|
||||
20250214,175600,518085260,5280,5280,5280,5280,0
|
||||
20250214,175500,518085260,5280,5280,5280,5280,0
|
||||
20250214,175400,518085260,5280,5280,5280,5280,0
|
||||
20250214,175300,518085260,5280,5280,5280,5280,0
|
||||
20250214,175200,518085260,5280,5280,5280,5280,0
|
||||
20250214,175100,518085260,5280,5280,5280,5280,0
|
||||
20250214,175000,518085260,5280,5280,5280,5280,0
|
||||
20250214,174900,518085260,5280,5280,5280,5280,0
|
||||
20250214,174800,518085260,5280,5280,5280,5280,0
|
||||
20250214,174700,518085260,5280,5280,5280,5280,0
|
||||
20250214,174600,518085260,5280,5280,5280,5280,0
|
||||
20250214,174500,518085260,5280,5280,5280,5280,0
|
||||
20250214,174400,518085260,5280,5280,5280,5280,0
|
||||
20250214,174300,518085260,5280,5280,5280,5280,0
|
||||
20250214,174200,518085260,5280,5280,5280,5280,0
|
||||
20250214,174100,518085260,5280,5280,5280,5280,0
|
||||
20250214,174000,518085260,5280,5280,5280,5280,0
|
||||
20250214,173900,518085260,5280,5280,5280,5280,0
|
||||
20250214,173800,518085260,5280,5280,5280,5280,0
|
||||
20250214,173700,518085260,5280,5280,5280,5280,0
|
||||
20250214,173600,518085260,5280,5280,5280,5280,0
|
||||
20250214,173500,518085260,5280,5280,5280,5280,0
|
||||
20250214,173400,518085260,5280,5280,5280,5280,0
|
||||
20250214,173300,518085260,5280,5280,5280,5280,0
|
||||
20250214,173200,518085260,5280,5280,5280,5280,0
|
||||
20250214,173100,518085260,5280,5280,5280,5280,1629
|
||||
20250214,173000,518085260,5280,5280,5280,5280,0
|
||||
20250214,172900,518085260,5280,5280,5280,5280,0
|
||||
20250214,172800,518085260,5280,5280,5280,5280,0
|
||||
20250214,172700,518085260,5280,5280,5280,5280,0
|
||||
20250214,172600,518085260,5280,5280,5280,5280,0
|
||||
20250214,172500,518085260,5280,5280,5280,5280,0
|
||||
20250214,172400,518085260,5280,5280,5280,5280,0
|
||||
20250214,172300,518085260,5280,5280,5280,5280,0
|
||||
20250214,172200,518085260,5280,5280,5280,5280,0
|
||||
20250214,172100,518085260,5280,5280,5280,5280,0
|
||||
20250214,172000,518085260,5280,5280,5280,5280,0
|
||||
20250214,171900,518085260,5280,5280,5280,5280,0
|
||||
20250214,171800,518085260,5280,5280,5280,5280,0
|
||||
20250214,171700,518085260,5280,5280,5280,5280,0
|
||||
20250214,171600,518085260,5280,5280,5280,5280,0
|
||||
20250214,171500,518085260,5280,5280,5280,5280,0
|
||||
20250214,171400,518085260,5280,5280,5280,5280,0
|
||||
20250214,171300,518085260,5280,5280,5280,5280,0
|
||||
20250214,171200,518085260,5280,5280,5280,5280,0
|
||||
20250214,171100,518085260,5280,5280,5280,5280,0
|
||||
20250214,171000,518085260,5280,5280,5280,5280,0
|
||||
20250214,170900,518085260,5280,5280,5280,5280,0
|
||||
20250214,170800,518085260,5280,5280,5280,5280,0
|
||||
20250214,170700,518085260,5280,5280,5280,5280,0
|
||||
20250214,170600,518085260,5280,5280,5280,5280,0
|
||||
20250214,170500,518085260,5280,5280,5280,5280,0
|
||||
20250214,170400,518085260,5280,5280,5280,5280,0
|
||||
20250214,170300,518085260,5280,5280,5280,5280,0
|
||||
20250214,170200,518085260,5280,5280,5280,5280,0
|
||||
20250214,170100,518085260,5280,5280,5280,5280,1629
|
||||
20250214,170000,518085260,5280,5280,5280,5280,0
|
||||
20250214,165900,518085260,5280,5280,5280,5280,0
|
||||
20250214,165800,518085260,5280,5280,5280,5280,0
|
||||
20250214,165700,518085260,5280,5280,5280,5280,0
|
||||
20250214,165600,518085260,5280,5280,5280,5280,0
|
||||
20250214,165500,518085260,5280,5280,5280,5280,0
|
||||
20250214,165400,518085260,5280,5280,5280,5280,0
|
||||
20250214,165300,518085260,5280,5280,5280,5280,0
|
||||
20250214,165200,518085260,5280,5280,5280,5280,0
|
||||
20250214,165100,518085260,5280,5280,5280,5280,0
|
||||
20250214,165000,518085260,5280,5280,5280,5280,0
|
||||
20250214,164900,518085260,5280,5280,5280,5280,0
|
||||
20250214,164800,518085260,5280,5280,5280,5280,0
|
||||
20250214,164700,518085260,5280,5280,5280,5280,0
|
||||
20250214,164600,518085260,5280,5280,5280,5280,0
|
||||
20250214,164500,518085260,5280,5280,5280,5280,0
|
||||
20250214,164400,518085260,5280,5280,5280,5280,0
|
||||
20250214,164300,518085260,5280,5280,5280,5280,0
|
||||
20250214,164200,518085260,5280,5280,5280,5280,0
|
||||
20250214,164100,518085260,5280,5280,5280,5280,0
|
||||
20250214,164000,518085260,5280,5280,5280,5280,0
|
||||
20250214,163900,518085260,5280,5280,5280,5280,0
|
||||
20250214,163800,518085260,5280,5280,5280,5280,0
|
||||
20250214,163700,518085260,5280,5280,5280,5280,0
|
||||
20250214,163600,518085260,5280,5280,5280,5280,0
|
||||
20250214,163500,518085260,5280,5280,5280,5280,0
|
||||
20250214,163400,518085260,5280,5280,5280,5280,0
|
||||
20250214,163300,518085260,5280,5280,5280,5280,0
|
||||
20250214,163200,518085260,5280,5280,5280,5280,0
|
||||
20250214,163100,518085260,5280,5280,5280,5280,1629
|
||||
20250214,163000,518085260,5280,5280,5280,5280,0
|
||||
20250214,162900,518085260,5280,5280,5280,5280,0
|
||||
20250214,162800,518085260,5280,5280,5280,5280,0
|
||||
20250214,162700,518085260,5280,5280,5280,5280,0
|
||||
20250214,162600,518085260,5280,5280,5280,5280,0
|
||||
20250214,162500,518085260,5280,5280,5280,5280,0
|
||||
20250214,162400,518085260,5280,5280,5280,5280,0
|
||||
20250214,162300,518085260,5280,5280,5280,5280,0
|
||||
20250214,162200,518085260,5280,5280,5280,5280,0
|
||||
20250214,162100,518085260,5280,5280,5280,5280,0
|
||||
20250214,162000,518085260,5280,5280,5280,5280,0
|
||||
20250214,161900,518085260,5280,5280,5280,5280,0
|
||||
20250214,161800,518085260,5280,5280,5280,5280,0
|
||||
20250214,161700,518085260,5280,5280,5280,5280,0
|
||||
20250214,161600,518085260,5280,5280,5280,5280,0
|
||||
20250214,161500,518085260,5280,5280,5280,5280,0
|
||||
20250214,161400,518085260,5280,5280,5280,5280,0
|
||||
20250214,161300,518085260,5280,5280,5280,5280,0
|
||||
20250214,161200,518085260,5280,5280,5280,5280,0
|
||||
20250214,161100,518085260,5280,5280,5280,5280,0
|
||||
20250214,161000,518085260,5280,5280,5280,5280,0
|
||||
20250214,160900,518085260,5280,5280,5280,5280,0
|
||||
20250214,160800,518085260,5280,5280,5280,5280,0
|
||||
20250214,160700,518085260,5280,5280,5280,5280,0
|
||||
20250214,160600,518085260,5280,5280,5280,5280,0
|
||||
20250214,160500,518085260,5280,5280,5280,5280,0
|
||||
20250214,160400,518085260,5280,5280,5280,5280,0
|
||||
20250214,160300,518085260,5280,5280,5280,5280,0
|
||||
20250214,160200,518085260,5280,5280,5280,5280,0
|
||||
20250214,160100,518085260,5280,5280,5280,5280,1629
|
||||
20250214,160000,518085260,5280,5280,5280,5280,0
|
||||
20250214,155900,518085260,5280,5280,5280,5280,0
|
||||
20250214,155800,518085260,5280,5280,5280,5280,0
|
||||
20250214,155700,518085260,5280,5280,5280,5280,0
|
||||
20250214,155600,518085260,5280,5280,5280,5280,0
|
||||
20250214,155500,518085260,5280,5280,5280,5280,0
|
||||
20250214,155400,518085260,5280,5280,5280,5280,0
|
||||
20250214,155300,518085260,5280,5280,5280,5280,0
|
||||
20250214,155200,518085260,5280,5280,5280,5280,0
|
||||
20250214,155100,518085260,5280,5280,5280,5280,0
|
||||
20250214,155000,518085260,5280,5280,5280,5280,0
|
||||
20250214,154900,518085260,5280,5280,5280,5280,0
|
||||
20250214,154800,518085260,5280,5280,5280,5280,0
|
||||
20250214,154700,518085260,5280,5280,5280,5280,0
|
||||
20250214,154600,518085260,5280,5280,5280,5280,0
|
||||
20250214,154500,518085260,5280,5280,5280,5280,0
|
||||
20250214,154400,518085260,5280,5280,5280,5280,0
|
||||
20250214,154300,518085260,5280,5280,5280,5280,0
|
||||
20250214,154200,518085260,5280,5280,5280,5280,0
|
||||
20250214,154100,518085260,5280,5280,5280,5280,0
|
||||
20250214,154000,518085260,5280,5280,5280,5280,0
|
||||
20250214,153900,518085260,5280,5280,5280,5280,0
|
||||
20250214,153800,518085260,5280,5280,5280,5280,0
|
||||
20250214,153700,518085260,5280,5280,5280,5280,0
|
||||
20250214,153600,518085260,5280,5280,5280,5280,0
|
||||
20250214,153500,518085260,5280,5280,5280,5280,0
|
||||
20250214,153400,518085260,5280,5280,5280,5280,0
|
||||
20250214,153300,518085260,5280,5280,5280,5280,0
|
||||
20250214,153200,518085260,5280,5280,5280,5280,0
|
||||
20250214,153100,518085260,5280,5280,5280,5280,1629
|
||||
20250214,153000,518085260,5280,5280,5280,5280,1629
|
||||
20250214,152900,509484140,5270,5270,5270,5270,0
|
||||
20250214,152800,509484140,5270,5270,5270,5270,0
|
||||
20250214,152700,509484140,5270,5270,5270,5270,0
|
||||
20250214,152600,509484140,5270,5270,5270,5270,0
|
||||
20250214,152500,509484140,5270,5270,5270,5270,0
|
||||
20250214,152400,509484140,5270,5270,5270,5270,0
|
||||
20250214,152300,509484140,5270,5270,5270,5270,0
|
||||
20250214,152200,509484140,5270,5270,5270,5270,0
|
||||
20250214,152100,509484140,5270,5270,5270,5270,0
|
||||
20250214,152000,509484140,5270,5270,5270,5270,0
|
||||
20250214,151900,509484140,5270,5260,5270,5250,2469
|
||||
20250214,151800,496515540,5260,5260,5260,5260,182
|
||||
20250214,151700,495558220,5270,5270,5270,5270,59
|
||||
20250214,151600,495247290,5270,5260,5290,5260,3
|
||||
20250214,151500,495231470,5300,5280,5300,5260,441
|
||||
20250214,151400,492911750,5260,5290,5290,5260,4434
|
||||
20250214,151300,469558620,5290,5300,5300,5290,11
|
||||
20250214,151200,469500420,5300,5300,5300,5300,1
|
||||
20250214,151100,469495120,5310,5310,5310,5310,0
|
||||
20250214,151000,469495120,5310,5310,5310,5310,1
|
||||
20250214,150900,469489810,5280,5280,5280,5280,100
|
||||
20250214,150800,468961810,5310,5310,5310,5310,1
|
||||
20250214,150700,468956500,5280,5280,5280,5280,152
|
||||
20250214,150600,468153940,5310,5310,5310,5310,1
|
||||
20250214,150500,468148630,5300,5300,5310,5300,101
|
||||
20250214,150400,467613320,5300,5300,5300,5300,31
|
||||
20250214,150300,467449020,5290,5290,5290,5290,221
|
||||
20250214,150200,466279930,5310,5310,5310,5310,0
|
||||
20250214,150100,466279930,5310,5290,5310,5290,53
|
||||
20250214,150000,465999500,5290,5290,5290,5290,0
|
||||
20250214,145900,465999500,5290,5290,5290,5290,1
|
||||
20250214,145800,465994210,5310,5310,5310,5310,2
|
||||
20250214,145700,465983590,5290,5290,5290,5290,50
|
||||
20250214,145600,465719090,5290,5290,5290,5290,0
|
||||
20250214,145500,465719090,5290,5290,5320,5290,303
|
||||
20250214,145400,464116180,5290,5290,5290,5290,230
|
||||
20250214,145300,462899480,5320,5320,5320,5320,1
|
||||
20250214,145200,462894160,5290,5300,5300,5290,998
|
||||
20250214,145100,457614000,5300,5300,5300,5300,600
|
||||
20250214,145000,454434000,5300,5300,5300,5300,0
|
||||
20250214,144900,454434000,5300,5300,5300,5300,1
|
||||
20250214,144800,454428700,5300,5300,5300,5300,0
|
||||
20250214,144700,454428700,5300,5300,5300,5300,75
|
||||
20250214,144600,454031200,5300,5300,5300,5300,0
|
||||
20250214,144500,454031200,5300,5300,5300,5300,0
|
||||
20250214,144400,454031200,5300,5300,5300,5300,0
|
||||
20250214,144300,454031200,5300,5300,5300,5300,549
|
||||
20250214,144200,451121500,5310,5310,5320,5310,15
|
||||
20250214,144100,451041830,5300,5300,5300,5300,0
|
||||
20250214,144000,451041830,5300,5300,5300,5300,216
|
||||
20250214,143900,449897030,5330,5330,5330,5330,0
|
||||
20250214,143800,449897030,5330,5330,5330,5330,0
|
||||
20250214,143700,449897030,5330,5330,5330,5330,600
|
||||
20250214,143600,446699030,5330,5320,5330,5320,2
|
||||
20250214,143500,446688380,5300,5300,5300,5300,0
|
||||
20250214,143400,446688380,5300,5300,5300,5300,1
|
||||
20250214,143300,446683080,5330,5300,5330,5300,24
|
||||
20250214,143200,446555850,5310,5310,5310,5310,0
|
||||
20250214,143100,446555850,5310,5310,5310,5310,0
|
||||
20250214,143000,446555850,5310,5310,5310,5310,143
|
||||
20250214,142900,445796520,5310,5310,5310,5310,0
|
||||
20250214,142800,445796520,5310,5310,5310,5310,0
|
||||
20250214,142700,445796520,5310,5310,5310,5310,197
|
||||
20250214,142600,444750450,5320,5320,5320,5320,200
|
||||
20250214,142500,443686450,5340,5340,5340,5340,0
|
||||
20250214,142400,443686450,5340,5340,5340,5340,90
|
||||
20250214,142300,443205850,5320,5320,5320,5320,250
|
||||
20250214,142200,441875850,5340,5340,5340,5340,0
|
||||
20250214,142100,441875850,5340,5340,5340,5340,0
|
||||
20250214,142000,441875850,5340,5340,5340,5340,0
|
||||
20250214,141900,441875850,5340,5350,5350,5340,41
|
||||
20250214,141800,441656610,5350,5340,5350,5340,200
|
||||
20250214,141700,440588560,5340,5340,5340,5340,0
|
||||
20250214,141600,440588560,5340,5340,5340,5340,0
|
||||
20250214,141500,440588560,5340,5340,5340,5340,0
|
||||
20250214,141400,440588560,5340,5310,5340,5310,202
|
||||
20250214,141300,439515890,5340,5340,5340,5340,0
|
||||
20250214,141200,439515890,5340,5340,5340,5340,0
|
||||
20250214,141100,439515890,5340,5340,5340,5340,0
|
||||
20250214,141000,439515890,5340,5340,5340,5340,70
|
||||
20250214,140900,439142090,5310,5310,5310,5310,92
|
||||
20250214,140800,438653570,5320,5320,5320,5320,10
|
||||
20250214,140700,438600370,5320,5320,5320,5320,73
|
||||
20250214,140600,438212010,5320,5320,5320,5320,0
|
||||
20250214,140500,438212010,5320,5320,5320,5320,8
|
||||
20250214,140400,438169450,5320,5320,5320,5320,0
|
||||
20250214,140300,438169450,5320,5320,5320,5320,2
|
||||
20250214,140200,438158810,5320,5320,5320,5320,0
|
||||
20250214,140100,438158810,5320,5310,5320,5310,402
|
||||
20250214,140000,436022350,5310,5310,5310,5310,40
|
||||
20250214,135900,435809950,5310,5310,5310,5310,0
|
||||
20250214,135800,435809950,5310,5310,5310,5310,8
|
||||
20250214,135700,435767470,5310,5300,5310,5300,174
|
||||
20250214,135600,434845240,5300,5300,5300,5300,100
|
||||
20250214,135500,434315240,5300,5300,5300,5300,1
|
||||
20250214,135400,434309940,5300,5300,5300,5300,0
|
||||
20250214,135300,434309940,5300,5300,5300,5300,0
|
||||
20250214,135200,434309940,5300,5300,5300,5300,0
|
||||
20250214,135100,434309940,5300,5300,5300,5300,100
|
||||
20250214,135000,433779940,5310,5300,5310,5280,1099
|
||||
20250214,134900,427955250,5290,5290,5290,5290,589
|
||||
20250214,134800,424839440,5300,5300,5300,5300,0
|
||||
20250214,134700,424839440,5300,5300,5300,5300,0
|
||||
20250214,134600,424839440,5300,5300,5300,5300,0
|
||||
20250214,134500,424839440,5300,5300,5300,5300,7
|
||||
20250214,134400,424802340,5290,5290,5290,5290,0
|
||||
20250214,134300,424802340,5290,5290,5290,5290,1484
|
||||
20250214,134200,416951980,5280,5290,5290,5280,797
|
||||
20250214,134100,412740000,5290,5290,5290,5290,38
|
||||
20250214,134000,412538980,5300,5300,5300,5300,0
|
||||
20250214,133900,412538980,5300,5300,5300,5300,19
|
||||
20250214,133800,412438280,5300,5300,5300,5300,0
|
||||
20250214,133700,412438280,5300,5300,5300,5300,0
|
||||
20250214,133600,412438280,5300,5300,5300,5300,2
|
||||
20250214,133500,412427680,5300,5300,5300,5300,559
|
||||
20250214,133400,409464980,5300,5300,5300,5300,5
|
||||
20250214,133300,409438480,5290,5290,5290,5290,0
|
||||
20250214,133200,409438480,5290,5290,5290,5290,0
|
||||
20250214,133100,409438480,5290,5290,5290,5290,350
|
||||
20250214,133000,407586980,5290,5290,5290,5290,1370
|
||||
20250214,132900,400339680,5320,5320,5320,5320,0
|
||||
20250214,132800,400339680,5320,5320,5320,5320,1
|
||||
20250214,132700,400334360,5290,5290,5290,5290,0
|
||||
20250214,132600,400334360,5290,5300,5300,5290,489
|
||||
20250214,132500,397743930,5320,5320,5320,5320,0
|
||||
20250214,132400,397743930,5320,5320,5320,5320,0
|
||||
20250214,132300,397743930,5320,5320,5320,5320,1
|
||||
20250214,132200,397738610,5300,5310,5310,5300,1000
|
||||
20250214,132100,392436380,5310,5310,5310,5310,10
|
||||
20250214,132000,392383280,5320,5320,5320,5320,0
|
||||
20250214,131900,392383280,5320,5320,5320,5320,0
|
||||
20250214,131800,392383280,5320,5320,5320,5320,0
|
||||
20250214,131700,392383280,5320,5320,5320,5320,0
|
||||
20250214,131600,392383280,5320,5320,5320,5320,0
|
||||
20250214,131500,392383280,5320,5320,5320,5320,3
|
||||
20250214,131400,392367320,5320,5320,5320,5320,3
|
||||
20250214,131300,392351360,5320,5320,5320,5320,0
|
||||
20250214,131200,392351360,5320,5320,5320,5320,0
|
||||
20250214,131100,392351360,5320,5320,5320,5320,0
|
||||
20250214,131000,392351360,5320,5320,5320,5320,0
|
||||
20250214,130900,392351360,5320,5320,5320,5320,0
|
||||
20250214,130800,392351360,5320,5320,5320,5320,11
|
||||
20250214,130700,392292840,5290,5300,5300,5290,313
|
||||
20250214,130600,390636620,5320,5320,5320,5320,1
|
||||
20250214,130500,390631300,5300,5330,5330,5300,1590
|
||||
20250214,130400,382199070,5330,5330,5330,5330,2
|
||||
20250214,130300,382188410,5340,5340,5340,5340,94
|
||||
20250214,130200,381686450,5350,5350,5350,5350,0
|
||||
20250214,130100,381686450,5350,5350,5350,5350,0
|
||||
20250214,130000,381686450,5350,5350,5350,5350,0
|
||||
20250214,125900,381686450,5350,5350,5350,5350,0
|
||||
20250214,125800,381686450,5350,5350,5350,5350,0
|
||||
20250214,125700,381686450,5350,5340,5350,5340,187
|
||||
20250214,125600,380686010,5350,5350,5350,5350,23
|
||||
20250214,125500,380562960,5350,5350,5350,5350,0
|
||||
20250214,125400,380562960,5350,5350,5350,5350,0
|
||||
20250214,125300,380562960,5350,5340,5350,5340,4
|
||||
20250214,125200,380541580,5300,5330,5340,5300,2337
|
||||
20250214,125100,368076530,5330,5330,5330,5330,0
|
||||
20250214,125000,368076530,5330,5330,5330,5330,0
|
||||
20250214,124900,368076530,5330,5330,5330,5330,0
|
||||
20250214,124800,368076530,5330,5330,5330,5330,10
|
||||
20250214,124700,368023230,5290,5290,5290,5290,0
|
||||
20250214,124600,368023230,5290,5290,5290,5290,0
|
||||
20250214,124500,368023230,5290,5290,5290,5290,0
|
||||
20250214,124400,368023230,5290,5300,5300,5290,852
|
||||
20250214,124300,363514940,5300,5300,5300,5300,0
|
||||
20250214,124200,363514940,5300,5300,5300,5300,0
|
||||
20250214,124100,363514940,5300,5300,5300,5300,1
|
||||
20250214,124000,363509640,5340,5340,5340,5340,2
|
||||
20250214,123900,363498960,5300,5300,5300,5300,1924
|
||||
20250214,123800,353301760,5300,5300,5300,5300,0
|
||||
20250214,123700,353301760,5300,5300,5300,5300,53
|
||||
20250214,123600,353020860,5310,5310,5310,5310,732
|
||||
20250214,123500,349133940,5340,5340,5340,5340,0
|
||||
20250214,123400,349133940,5340,5340,5340,5340,0
|
||||
20250214,123300,349133940,5340,5340,5340,5340,18
|
||||
20250214,123200,349037820,5340,5340,5340,5340,2
|
||||
20250214,123100,349027140,5310,5310,5310,5310,79
|
||||
20250214,123000,348607650,5300,5300,5300,5300,0
|
||||
20250214,122900,348607650,5300,5300,5300,5300,0
|
||||
20250214,122800,348607650,5300,5320,5320,5300,1825
|
||||
20250214,122700,338913440,5320,5320,5320,5320,0
|
||||
20250214,122600,338913440,5320,5320,5320,5320,0
|
||||
20250214,122500,338913440,5320,5320,5320,5320,541
|
||||
20250214,122400,336035320,5320,5330,5330,5320,95
|
||||
20250214,122300,335529000,5350,5350,5350,5350,0
|
||||
20250214,122200,335529000,5350,5350,5350,5350,0
|
||||
20250214,122100,335529000,5350,5350,5350,5330,32
|
||||
20250214,122000,335358370,5340,5340,5340,5340,48
|
||||
20250214,121900,335102050,5340,5340,5340,5340,3
|
||||
20250214,121800,335086030,5320,5320,5320,5320,0
|
||||
20250214,121700,335086030,5320,5320,5320,5320,20
|
||||
20250214,121600,334979630,5340,5340,5340,5340,2
|
||||
20250214,121500,334968950,5340,5340,5340,5340,1
|
||||
20250214,121400,334963610,5340,5340,5340,5340,0
|
||||
20250214,121300,334963610,5340,5330,5340,5330,731
|
||||
20250214,121200,331063070,5330,5330,5330,5330,124
|
||||
20250214,121100,330402150,5340,5340,5340,5340,10
|
||||
20250214,121000,330348750,5340,5340,5340,5340,716
|
||||
20250214,120900,326525310,5340,5340,5340,5340,51
|
||||
20250214,120800,326252970,5340,5340,5340,5340,0
|
||||
20250214,120700,326252970,5340,5340,5340,5340,0
|
||||
20250214,120600,326252970,5340,5330,5340,5330,679
|
||||
20250214,120500,322627120,5340,5340,5340,5340,0
|
||||
20250214,120400,322627120,5340,5340,5340,5340,1
|
||||
20250214,120300,322621780,5310,5310,5310,5310,1
|
||||
20250214,120200,322616470,5340,5340,5340,5340,0
|
||||
20250214,120100,322616470,5340,5340,5340,5340,30
|
||||
20250214,120000,322456270,5340,5340,5340,5340,0
|
||||
20250214,115900,322456270,5340,5340,5340,5340,0
|
||||
20250214,115800,322456270,5340,5320,5340,5320,600
|
||||
20250214,115700,319264250,5340,5340,5340,5340,0
|
||||
20250214,115600,319264250,5340,5340,5340,5340,0
|
||||
20250214,115500,319264250,5340,5320,5340,5320,2
|
||||
20250214,115400,319253590,5350,5350,5350,5350,0
|
||||
20250214,115300,319253590,5350,5350,5350,5350,0
|
||||
20250214,115200,319253590,5350,5320,5350,5320,28
|
||||
20250214,115100,319104090,5320,5320,5320,5320,907
|
||||
20250214,115000,314278850,5330,5330,5330,5330,0
|
||||
20250214,114900,314278850,5330,5330,5330,5330,0
|
||||
20250214,114800,314278850,5330,5330,5330,5330,0
|
||||
20250214,114700,314278850,5330,5350,5350,5330,198
|
||||
20250214,114600,313222540,5350,5350,5350,5350,0
|
||||
20250214,114500,313222540,5350,5350,5350,5350,145
|
||||
20250214,114400,312446790,5340,5340,5340,5340,100
|
||||
20250214,114300,311912790,5340,5340,5340,5340,190
|
||||
20250214,114200,310898190,5340,5340,5340,5340,354
|
||||
20250214,114100,309007830,5350,5350,5350,5350,1
|
||||
20250214,114000,309002480,5340,5340,5340,5340,250
|
||||
20250214,113900,307667480,5340,5340,5340,5340,0
|
||||
20250214,113800,307667480,5340,5340,5340,5340,260
|
||||
20250214,113700,306279080,5370,5340,5370,5340,702
|
||||
20250214,113600,302530350,5370,5340,5370,5330,1634
|
||||
20250214,113500,293784430,5340,5330,5340,5330,1019
|
||||
20250214,113400,288343140,5330,5320,5330,5320,3384
|
||||
20250214,113300,270324840,5320,5310,5320,5310,290
|
||||
20250214,113200,268784920,5320,5320,5320,5320,78
|
||||
20250214,113100,268369960,5310,5310,5310,5310,19
|
||||
20250214,113000,268269070,5320,5320,5320,5320,0
|
||||
20250214,112900,268269070,5320,5320,5320,5320,0
|
||||
20250214,112800,268269070,5320,5320,5320,5320,0
|
||||
20250214,112700,268269070,5320,5320,5320,5320,1
|
||||
20250214,112600,268263750,5310,5310,5310,5310,339
|
||||
20250214,112500,266463660,5310,5310,5310,5310,1
|
||||
20250214,112400,266458350,5310,5310,5310,5310,105
|
||||
20250214,112300,265900800,5310,5310,5310,5310,0
|
||||
20250214,112200,265900800,5310,5320,5320,5300,4
|
||||
20250214,112100,265879550,5320,5300,5320,5300,2
|
||||
20250214,112000,265868930,5320,5320,5320,5320,298
|
||||
20250214,111900,264283570,5320,5310,5320,5310,3800
|
||||
20250214,111800,244085570,5310,5300,5310,5300,30
|
||||
20250214,111700,243926290,5310,5310,5310,5310,0
|
||||
20250214,111600,243926290,5310,5310,5310,5310,1
|
||||
20250214,111500,243920980,5300,5300,5300,5300,316
|
||||
20250214,111400,242246180,5300,5300,5300,5300,198
|
||||
20250214,111300,241196780,5300,5300,5300,5300,1
|
||||
20250214,111200,241191480,5270,5270,5270,5270,0
|
||||
20250214,111100,241191480,5270,5270,5270,5270,1
|
||||
20250214,111000,241186210,5300,5300,5300,5300,0
|
||||
20250214,110900,241186210,5300,5300,5300,5300,79
|
||||
20250214,110800,240767510,5300,5300,5300,5300,1
|
||||
20250214,110700,240762210,5270,5270,5270,5270,20
|
||||
20250214,110600,240656810,5270,5270,5270,5270,0
|
||||
20250214,110500,240656810,5270,5270,5270,5270,0
|
||||
20250214,110400,240656810,5270,5270,5290,5270,1456
|
||||
20250214,110300,232968980,5260,5260,5260,5260,0
|
||||
20250214,110200,232968980,5260,5260,5260,5260,340
|
||||
20250214,110100,231180580,5260,5260,5260,5260,72
|
||||
20250214,110000,230801860,5260,5260,5260,5260,0
|
||||
20250214,105900,230801860,5260,5260,5260,5260,1000
|
||||
20250214,105800,225541860,5280,5280,5280,5280,0
|
||||
20250214,105700,225541860,5280,5280,5280,5280,0
|
||||
20250214,105600,225541860,5280,5280,5280,5280,18
|
||||
20250214,105500,225446820,5270,5270,5270,5270,110
|
||||
20250214,105400,224867120,5270,5290,5290,5270,2
|
||||
20250214,105300,224856560,5260,5290,5290,5260,110
|
||||
20250214,105200,224277910,5260,5280,5280,5260,1367
|
||||
20250214,105100,217082130,5290,5290,5290,5290,10
|
||||
20250214,105000,217029230,5290,5290,5290,5290,2
|
||||
20250214,104900,217018650,5280,5270,5280,5270,889
|
||||
20250214,104800,212324910,5260,5260,5260,5260,6
|
||||
20250214,104700,212293350,5280,5280,5280,5280,0
|
||||
20250214,104600,212293350,5280,5280,5280,5280,0
|
||||
20250214,104500,212293350,5280,5280,5280,5280,0
|
||||
20250214,104400,212293350,5280,5260,5280,5260,2
|
||||
20250214,104300,212282810,5260,5260,5260,5260,20
|
||||
20250214,104200,212177610,5280,5270,5280,5260,1583
|
||||
20250214,104100,203846030,5280,5280,5280,5280,0
|
||||
20250214,104000,203846030,5280,5280,5280,5280,1
|
||||
20250214,103900,203840750,5260,5260,5280,5260,1564
|
||||
20250214,103800,195614090,5270,5280,5280,5270,790
|
||||
20250214,103700,191450750,5280,5280,5280,5280,2
|
||||
20250214,103600,191440190,5270,5280,5280,5270,1586
|
||||
20250214,103500,183076110,5290,5290,5290,5290,0
|
||||
20250214,103400,183076110,5290,5300,5300,5290,1023
|
||||
20250214,103300,177663330,5290,5290,5290,5290,18
|
||||
20250214,103200,177568110,5290,5290,5290,5290,711
|
||||
20250214,103100,173806920,5290,5290,5290,5290,345
|
||||
20250214,103000,171981870,5300,5300,5300,5300,1
|
||||
20250214,102900,171976570,5290,5310,5310,5290,11
|
||||
20250214,102800,171918180,5310,5290,5310,5290,602
|
||||
20250214,102700,168733560,5290,5280,5290,5280,443
|
||||
20250214,102600,166394410,5280,5280,5280,5280,21
|
||||
20250214,102500,166283530,5280,5290,5290,5280,45
|
||||
20250214,102400,166045520,5310,5290,5310,5290,408
|
||||
20250214,102300,163887110,5290,5300,5300,5290,605
|
||||
20250214,102200,160685890,5300,5290,5300,5290,430
|
||||
20250214,102100,158407190,5290,5280,5290,5280,420
|
||||
20250214,102000,156188990,5280,5280,5280,5280,0
|
||||
20250214,101900,156188990,5280,5280,5280,5280,22
|
||||
20250214,101800,156072830,5280,5280,5280,5280,30
|
||||
20250214,101700,155914430,5280,5280,5280,5280,0
|
||||
20250214,101600,155914430,5280,5280,5280,5280,32
|
||||
20250214,101500,155745470,5280,5280,5280,5280,20
|
||||
20250214,101400,155639870,5280,5280,5280,5280,550
|
||||
20250214,101300,152735870,5280,5280,5280,5280,1
|
||||
20250214,101200,152730590,5280,5280,5280,5280,0
|
||||
20250214,101100,152730590,5280,5260,5280,5260,102
|
||||
20250214,101000,152193050,5260,5260,5260,5260,0
|
||||
20250214,100900,152193050,5260,5260,5260,5260,0
|
||||
20250214,100800,152193050,5260,5260,5260,5260,1
|
||||
20250214,100700,152187790,5280,5280,5280,5280,3
|
||||
20250214,100600,152171950,5280,5280,5280,5280,0
|
||||
20250214,100500,152171950,5280,5280,5280,5280,2
|
||||
20250214,100400,152161390,5260,5260,5260,5260,82
|
||||
20250214,100300,151730070,5260,5260,5260,5260,392
|
||||
20250214,100200,149668150,5260,5270,5270,5260,514
|
||||
20250214,100100,146964060,5270,5270,5270,5270,49
|
||||
20250214,100000,146705830,5270,5270,5270,5270,159
|
||||
20250214,095900,145867900,5270,5280,5280,5270,348
|
||||
20250214,095800,144033910,5270,5270,5280,5270,181
|
||||
20250214,095700,143078750,5280,5280,5280,5280,100
|
||||
20250214,095600,142550750,5280,5280,5280,5280,20
|
||||
20250214,095500,142445150,5280,5270,5280,5270,509
|
||||
20250214,095400,139757720,5270,5270,5270,5270,0
|
||||
20250214,095300,139757720,5270,5270,5270,5270,22
|
||||
20250214,095200,139641780,5280,5280,5280,5280,34
|
||||
20250214,095100,139462260,5280,5280,5280,5280,0
|
||||
20250214,095000,139462260,5280,5270,5280,5270,251
|
||||
20250214,094900,138139450,5250,5250,5250,5250,21
|
||||
20250214,094800,138029200,5240,5240,5240,5240,0
|
||||
20250214,094700,138029200,5240,5240,5240,5240,5
|
||||
20250214,094600,138003000,5240,5240,5240,5240,100
|
||||
20250214,094500,137479000,5230,5240,5260,5230,1373
|
||||
20250214,094400,130266960,5240,5230,5240,5230,503
|
||||
20250214,094300,127634440,5230,5230,5230,5230,178
|
||||
20250214,094200,126703500,5220,5240,5240,5220,687
|
||||
20250214,094100,123115620,5250,5240,5250,5240,113
|
||||
20250214,094000,122523400,5240,5240,5240,5240,97
|
||||
20250214,093900,122015120,5240,5240,5240,5220,3305
|
||||
20250214,093800,104748170,5230,5240,5240,5230,334
|
||||
20250214,093700,103000340,5240,5240,5240,5240,0
|
||||
20250214,093600,103000340,5240,5250,5250,5240,1904
|
||||
20250214,093500,93013720,5250,5250,5250,5250,2
|
||||
20250214,093400,93003220,5250,5250,5250,5250,101
|
||||
20250214,093300,92472970,5240,5240,5240,5240,95
|
||||
20250214,093200,91975170,5250,5250,5250,5240,263
|
||||
20250214,093100,90594830,5270,5270,5270,5270,1
|
||||
20250214,093000,90589560,5230,5230,5230,5230,0
|
||||
20250214,092900,90589560,5230,5230,5230,5230,103
|
||||
20250214,092800,90050870,5230,5250,5250,5230,1211
|
||||
20250214,092700,83708960,5250,5260,5260,5250,1520
|
||||
20250214,092600,75722370,5260,5260,5260,5260,150
|
||||
20250214,092500,74933370,5260,5270,5270,5260,346
|
||||
20250214,092400,73111360,5260,5270,5270,5260,65
|
||||
20250214,092300,72768870,5270,5290,5300,5270,940
|
||||
20250214,092200,67805630,5290,5300,5300,5290,119
|
||||
20250214,092100,67175230,5300,5300,5300,5300,1
|
||||
20250214,092000,67169930,5310,5310,5310,5310,0
|
||||
20250214,091900,67169930,5310,5310,5310,5310,10
|
||||
20250214,091800,67116830,5310,5300,5310,5300,50
|
||||
20250214,091700,66851540,5310,5310,5310,5310,1
|
||||
20250214,091600,66846230,5290,5300,5310,5290,1043
|
||||
20250214,091500,61325360,5300,5300,5300,5290,55
|
||||
20250214,091400,61034060,5290,5290,5290,5290,1260
|
||||
20250214,091300,54368660,5290,5280,5290,5280,29
|
||||
20250214,091200,54215380,5280,5280,5280,5280,177
|
||||
20250214,091100,53280820,5280,5280,5280,5280,348
|
||||
20250214,091000,51443380,5290,5290,5290,5290,50
|
||||
20250214,090900,51178880,5250,5270,5270,5250,978
|
||||
20250214,090800,46044360,5240,5270,5270,5240,5877
|
||||
20250214,090700,15204960,5280,5270,5290,5270,74
|
||||
20250214,090600,14814730,5270,5270,5270,5270,0
|
||||
20250214,090500,14814730,5270,5270,5270,5270,51
|
||||
20250214,090400,14545960,5280,5310,5310,5280,464
|
||||
20250214,090300,12093640,5280,5280,5280,5280,207
|
||||
20250214,090200,11000680,5290,5290,5290,5280,521
|
||||
20250214,090100,8245170,5290,5320,5320,5290,224
|
||||
20250214,090000,7054600,5290,5320,5320,5290,1330
|
||||
|
Reference in New Issue
Block a user