Update 2025-02-14 2854 candle_min
This commit is contained in:
606
017550/min/candle-20250214.csv
Normal file
606
017550/min/candle-20250214.csv
Normal file
@@ -0,0 +1,606 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190400,645723280,2205,2205,2205,2205,5638
|
||||
20250214,190300,645723280,2205,2205,2205,2205,0
|
||||
20250214,190200,645723280,2205,2205,2205,2205,0
|
||||
20250214,190100,645723280,2205,2205,2205,2205,0
|
||||
20250214,190000,645723280,2205,2205,2205,2205,0
|
||||
20250214,185900,645723280,2205,2205,2205,2205,0
|
||||
20250214,185800,645723280,2205,2205,2205,2205,0
|
||||
20250214,185700,645723280,2205,2205,2205,2205,0
|
||||
20250214,185600,645723280,2205,2205,2205,2205,0
|
||||
20250214,185500,645723280,2205,2205,2205,2205,0
|
||||
20250214,185400,645723280,2205,2205,2205,2205,0
|
||||
20250214,185300,645723280,2205,2205,2205,2205,0
|
||||
20250214,185200,645723280,2205,2205,2205,2205,0
|
||||
20250214,185100,645723280,2205,2205,2205,2205,0
|
||||
20250214,185000,645723280,2205,2205,2205,2205,0
|
||||
20250214,184900,645723280,2205,2205,2205,2205,0
|
||||
20250214,184800,645723280,2205,2205,2205,2205,0
|
||||
20250214,184700,645723280,2205,2205,2205,2205,0
|
||||
20250214,184600,645723280,2205,2205,2205,2205,0
|
||||
20250214,184500,645723280,2205,2205,2205,2205,0
|
||||
20250214,184400,645723280,2205,2205,2205,2205,0
|
||||
20250214,184300,645723280,2205,2205,2205,2205,0
|
||||
20250214,184200,645723280,2205,2205,2205,2205,0
|
||||
20250214,184100,645723280,2205,2205,2205,2205,0
|
||||
20250214,184000,645723280,2205,2205,2205,2205,0
|
||||
20250214,183900,645723280,2205,2205,2205,2205,0
|
||||
20250214,183800,645723280,2205,2205,2205,2205,0
|
||||
20250214,183700,645723280,2205,2205,2205,2205,0
|
||||
20250214,183600,645723280,2205,2205,2205,2205,0
|
||||
20250214,183500,645723280,2205,2205,2205,2205,0
|
||||
20250214,183400,645723280,2205,2205,2205,2205,5638
|
||||
20250214,183300,645723280,2205,2205,2205,2205,0
|
||||
20250214,183200,645723280,2205,2205,2205,2205,0
|
||||
20250214,183100,645723280,2205,2205,2205,2205,0
|
||||
20250214,183000,645723280,2205,2205,2205,2205,0
|
||||
20250214,182900,645723280,2205,2205,2205,2205,0
|
||||
20250214,182800,645723280,2205,2205,2205,2205,0
|
||||
20250214,182700,645723280,2205,2205,2205,2205,0
|
||||
20250214,182600,645723280,2205,2205,2205,2205,0
|
||||
20250214,182500,645723280,2205,2205,2205,2205,0
|
||||
20250214,182400,645723280,2205,2205,2205,2205,0
|
||||
20250214,182300,645723280,2205,2205,2205,2205,0
|
||||
20250214,182200,645723280,2205,2205,2205,2205,0
|
||||
20250214,182100,645723280,2205,2205,2205,2205,0
|
||||
20250214,182000,645723280,2205,2205,2205,2205,0
|
||||
20250214,181900,645723280,2205,2205,2205,2205,0
|
||||
20250214,181800,645723280,2205,2205,2205,2205,0
|
||||
20250214,181700,645723280,2205,2205,2205,2205,0
|
||||
20250214,181600,645723280,2205,2205,2205,2205,0
|
||||
20250214,181500,645723280,2205,2205,2205,2205,0
|
||||
20250214,181400,645723280,2205,2205,2205,2205,0
|
||||
20250214,181300,645723280,2205,2205,2205,2205,0
|
||||
20250214,181200,645723280,2205,2205,2205,2205,0
|
||||
20250214,181100,645723280,2205,2205,2205,2205,0
|
||||
20250214,181000,645723280,2205,2205,2205,2205,0
|
||||
20250214,180900,645723280,2205,2205,2205,2205,0
|
||||
20250214,180800,645723280,2205,2205,2205,2205,0
|
||||
20250214,180700,645723280,2205,2205,2205,2205,0
|
||||
20250214,180600,645723280,2205,2205,2205,2205,0
|
||||
20250214,180500,645723280,2205,2205,2205,2205,0
|
||||
20250214,180400,645723280,2205,2205,2205,2205,5638
|
||||
20250214,180300,645723280,2205,2205,2205,2205,0
|
||||
20250214,180200,645723280,2205,2205,2205,2205,0
|
||||
20250214,180100,645723280,2205,2205,2205,2205,0
|
||||
20250214,180000,645723280,2205,2205,2205,2205,0
|
||||
20250214,175900,645723280,2205,2205,2205,2205,0
|
||||
20250214,175800,645723280,2205,2205,2205,2205,0
|
||||
20250214,175700,645723280,2205,2205,2205,2205,0
|
||||
20250214,175600,645723280,2205,2205,2205,2205,0
|
||||
20250214,175500,645723280,2205,2205,2205,2205,0
|
||||
20250214,175400,645723280,2205,2205,2205,2205,0
|
||||
20250214,175300,645723280,2205,2205,2205,2205,0
|
||||
20250214,175200,645723280,2205,2205,2205,2205,0
|
||||
20250214,175100,645723280,2205,2205,2205,2205,0
|
||||
20250214,175000,645723280,2205,2205,2205,2205,0
|
||||
20250214,174900,645723280,2205,2205,2205,2205,0
|
||||
20250214,174800,645723280,2205,2205,2205,2205,0
|
||||
20250214,174700,645723280,2205,2205,2205,2205,0
|
||||
20250214,174600,645723280,2205,2205,2205,2205,0
|
||||
20250214,174500,645723280,2205,2205,2205,2205,0
|
||||
20250214,174400,645723280,2205,2205,2205,2205,0
|
||||
20250214,174300,645723280,2205,2205,2205,2205,0
|
||||
20250214,174200,645723280,2205,2205,2205,2205,0
|
||||
20250214,174100,645723280,2205,2205,2205,2205,0
|
||||
20250214,174000,645723280,2205,2205,2205,2205,0
|
||||
20250214,173900,645723280,2205,2205,2205,2205,0
|
||||
20250214,173800,645723280,2205,2205,2205,2205,0
|
||||
20250214,173700,645723280,2205,2205,2205,2205,0
|
||||
20250214,173600,645723280,2205,2205,2205,2205,0
|
||||
20250214,173500,645723280,2205,2205,2205,2205,0
|
||||
20250214,173400,645723280,2205,2205,2205,2205,5638
|
||||
20250214,173300,645723280,2205,2205,2205,2205,0
|
||||
20250214,173200,645723280,2205,2205,2205,2205,0
|
||||
20250214,173100,645723280,2205,2205,2205,2205,0
|
||||
20250214,173000,645723280,2205,2205,2205,2205,0
|
||||
20250214,172900,645723280,2205,2205,2205,2205,0
|
||||
20250214,172800,645723280,2205,2205,2205,2205,0
|
||||
20250214,172700,645723280,2205,2205,2205,2205,0
|
||||
20250214,172600,645723280,2205,2205,2205,2205,0
|
||||
20250214,172500,645723280,2205,2205,2205,2205,0
|
||||
20250214,172400,645723280,2205,2205,2205,2205,0
|
||||
20250214,172300,645723280,2205,2205,2205,2205,0
|
||||
20250214,172200,645723280,2205,2205,2205,2205,0
|
||||
20250214,172100,645723280,2205,2205,2205,2205,0
|
||||
20250214,172000,645723280,2205,2205,2205,2205,0
|
||||
20250214,171900,645723280,2205,2205,2205,2205,0
|
||||
20250214,171800,645723280,2205,2205,2205,2205,0
|
||||
20250214,171700,645723280,2205,2205,2205,2205,0
|
||||
20250214,171600,645723280,2205,2205,2205,2205,0
|
||||
20250214,171500,645723280,2205,2205,2205,2205,0
|
||||
20250214,171400,645723280,2205,2205,2205,2205,0
|
||||
20250214,171300,645723280,2205,2205,2205,2205,0
|
||||
20250214,171200,645723280,2205,2205,2205,2205,0
|
||||
20250214,171100,645723280,2205,2205,2205,2205,0
|
||||
20250214,171000,645723280,2205,2205,2205,2205,0
|
||||
20250214,170900,645723280,2205,2205,2205,2205,0
|
||||
20250214,170800,645723280,2205,2205,2205,2205,0
|
||||
20250214,170700,645723280,2205,2205,2205,2205,0
|
||||
20250214,170600,645723280,2205,2205,2205,2205,0
|
||||
20250214,170500,645723280,2205,2205,2205,2205,0
|
||||
20250214,170400,645723280,2205,2205,2205,2205,5638
|
||||
20250214,170300,645723280,2205,2205,2205,2205,0
|
||||
20250214,170200,645723280,2205,2205,2205,2205,0
|
||||
20250214,170100,645723280,2205,2205,2205,2205,0
|
||||
20250214,170000,645723280,2205,2205,2205,2205,0
|
||||
20250214,165900,645723280,2205,2205,2205,2205,0
|
||||
20250214,165800,645723280,2205,2205,2205,2205,0
|
||||
20250214,165700,645723280,2205,2205,2205,2205,0
|
||||
20250214,165600,645723280,2205,2205,2205,2205,0
|
||||
20250214,165500,645723280,2205,2205,2205,2205,0
|
||||
20250214,165400,645723280,2205,2205,2205,2205,0
|
||||
20250214,165300,645723280,2205,2205,2205,2205,0
|
||||
20250214,165200,645723280,2205,2205,2205,2205,0
|
||||
20250214,165100,645723280,2205,2205,2205,2205,0
|
||||
20250214,165000,645723280,2205,2205,2205,2205,0
|
||||
20250214,164900,645723280,2205,2205,2205,2205,0
|
||||
20250214,164800,645723280,2205,2205,2205,2205,0
|
||||
20250214,164700,645723280,2205,2205,2205,2205,0
|
||||
20250214,164600,645723280,2205,2205,2205,2205,0
|
||||
20250214,164500,645723280,2205,2205,2205,2205,0
|
||||
20250214,164400,645723280,2205,2205,2205,2205,0
|
||||
20250214,164300,645723280,2205,2205,2205,2205,0
|
||||
20250214,164200,645723280,2205,2205,2205,2205,0
|
||||
20250214,164100,645723280,2205,2205,2205,2205,0
|
||||
20250214,164000,645723280,2205,2205,2205,2205,0
|
||||
20250214,163900,645723280,2205,2205,2205,2205,0
|
||||
20250214,163800,645723280,2205,2205,2205,2205,0
|
||||
20250214,163700,645723280,2205,2205,2205,2205,0
|
||||
20250214,163600,645723280,2205,2205,2205,2205,0
|
||||
20250214,163500,645723280,2205,2205,2205,2205,0
|
||||
20250214,163400,645723280,2205,2205,2205,2205,5638
|
||||
20250214,163300,645723280,2205,2205,2205,2205,0
|
||||
20250214,163200,645723280,2205,2205,2205,2205,0
|
||||
20250214,163100,645723280,2205,2205,2205,2205,0
|
||||
20250214,163000,645723280,2205,2205,2205,2205,0
|
||||
20250214,162900,645723280,2205,2205,2205,2205,0
|
||||
20250214,162800,645723280,2205,2205,2205,2205,0
|
||||
20250214,162700,645723280,2205,2205,2205,2205,0
|
||||
20250214,162600,645723280,2205,2205,2205,2205,0
|
||||
20250214,162500,645723280,2205,2205,2205,2205,0
|
||||
20250214,162400,645723280,2205,2205,2205,2205,0
|
||||
20250214,162300,645723280,2205,2205,2205,2205,0
|
||||
20250214,162200,645723280,2205,2205,2205,2205,0
|
||||
20250214,162100,645723280,2205,2205,2205,2205,0
|
||||
20250214,162000,645723280,2205,2205,2205,2205,0
|
||||
20250214,161900,645723280,2205,2205,2205,2205,0
|
||||
20250214,161800,645723280,2205,2205,2205,2205,0
|
||||
20250214,161700,645723280,2205,2205,2205,2205,0
|
||||
20250214,161600,645723280,2205,2205,2205,2205,0
|
||||
20250214,161500,645723280,2205,2205,2205,2205,0
|
||||
20250214,161400,645723280,2205,2205,2205,2205,0
|
||||
20250214,161300,645723280,2205,2205,2205,2205,0
|
||||
20250214,161200,645723280,2205,2205,2205,2205,0
|
||||
20250214,161100,645723280,2205,2205,2205,2205,0
|
||||
20250214,161000,645723280,2205,2205,2205,2205,0
|
||||
20250214,160900,645723280,2205,2205,2205,2205,0
|
||||
20250214,160800,645723280,2205,2205,2205,2205,0
|
||||
20250214,160700,645723280,2205,2205,2205,2205,0
|
||||
20250214,160600,645723280,2205,2205,2205,2205,0
|
||||
20250214,160500,645723280,2205,2205,2205,2205,0
|
||||
20250214,160400,645723280,2205,2205,2205,2205,5638
|
||||
20250214,160300,645723280,2205,2205,2205,2205,0
|
||||
20250214,160200,645723280,2205,2205,2205,2205,0
|
||||
20250214,160100,645723280,2205,2205,2205,2205,0
|
||||
20250214,160000,645723280,2205,2205,2205,2205,0
|
||||
20250214,155900,645723280,2205,2205,2205,2205,0
|
||||
20250214,155800,645723280,2205,2205,2205,2205,0
|
||||
20250214,155700,645723280,2205,2205,2205,2205,0
|
||||
20250214,155600,645723280,2205,2205,2205,2205,0
|
||||
20250214,155500,645723280,2205,2205,2205,2205,0
|
||||
20250214,155400,645723280,2205,2205,2205,2205,0
|
||||
20250214,155300,645723280,2205,2205,2205,2205,0
|
||||
20250214,155200,645723280,2205,2205,2205,2205,0
|
||||
20250214,155100,645723280,2205,2205,2205,2205,0
|
||||
20250214,155000,645723280,2205,2205,2205,2205,0
|
||||
20250214,154900,645723280,2205,2205,2205,2205,0
|
||||
20250214,154800,645723280,2205,2205,2205,2205,0
|
||||
20250214,154700,645723280,2205,2205,2205,2205,0
|
||||
20250214,154600,645723280,2205,2205,2205,2205,0
|
||||
20250214,154500,645723280,2205,2205,2205,2205,0
|
||||
20250214,154400,645723280,2205,2205,2205,2205,0
|
||||
20250214,154300,645723280,2205,2205,2205,2205,0
|
||||
20250214,154200,645723280,2205,2205,2205,2205,0
|
||||
20250214,154100,645723280,2205,2205,2205,2205,0
|
||||
20250214,154000,645723280,2205,2205,2205,2205,0
|
||||
20250214,153900,645723280,2205,2205,2205,2205,0
|
||||
20250214,153800,645723280,2205,2205,2205,2205,0
|
||||
20250214,153700,645723280,2205,2205,2205,2205,0
|
||||
20250214,153600,645723280,2205,2205,2205,2205,0
|
||||
20250214,153500,645723280,2205,2205,2205,2205,0
|
||||
20250214,153400,645723280,2205,2205,2205,2205,5638
|
||||
20250214,153300,645723280,2205,2205,2205,2205,0
|
||||
20250214,153200,645723280,2205,2205,2205,2205,0
|
||||
20250214,153100,645723280,2205,2205,2205,2205,0
|
||||
20250214,153000,645723280,2205,2205,2205,2205,5638
|
||||
20250214,152900,633291490,2200,2200,2200,2200,0
|
||||
20250214,152800,633291490,2200,2200,2200,2200,0
|
||||
20250214,152700,633291490,2200,2200,2200,2200,0
|
||||
20250214,152600,633291490,2200,2200,2200,2200,0
|
||||
20250214,152500,633291490,2200,2200,2200,2200,0
|
||||
20250214,152400,633291490,2200,2200,2200,2200,0
|
||||
20250214,152300,633291490,2200,2200,2200,2200,0
|
||||
20250214,152200,633291490,2200,2200,2200,2200,0
|
||||
20250214,152100,633291490,2200,2200,2200,2200,0
|
||||
20250214,152000,633291490,2200,2200,2200,2200,0
|
||||
20250214,151900,633291490,2200,2200,2200,2195,491
|
||||
20250214,151800,632212845,2200,2200,2200,2200,25
|
||||
20250214,151700,632157845,2200,2200,2200,2200,0
|
||||
20250214,151600,632157845,2200,2200,2200,2185,15
|
||||
20250214,151500,632124860,2200,2190,2200,2190,2012
|
||||
20250214,151400,627718330,2205,2205,2205,2205,45
|
||||
20250214,151300,627619105,2205,2205,2205,2190,470
|
||||
20250214,151200,626586375,2205,2200,2205,2200,289
|
||||
20250214,151100,625950200,2200,2200,2200,2200,643
|
||||
20250214,151000,624535600,2200,2200,2200,2200,165
|
||||
20250214,150900,624172600,2205,2200,2205,2195,255
|
||||
20250214,150800,623612820,2205,2205,2205,2205,251
|
||||
20250214,150700,623059365,2205,2200,2205,2200,2771
|
||||
20250214,150600,616962855,2200,2200,2205,2200,506
|
||||
20250214,150500,615849625,2200,2200,2205,2200,541
|
||||
20250214,150400,614659270,2200,2200,2200,2200,7765
|
||||
20250214,150300,597576270,2200,2200,2200,2200,0
|
||||
20250214,150200,597576270,2200,2200,2200,2200,0
|
||||
20250214,150100,597576270,2200,2195,2200,2195,1001
|
||||
20250214,150000,595379070,2195,2195,2195,2195,15
|
||||
20250214,145900,595346145,2195,2195,2195,2195,0
|
||||
20250214,145800,595346145,2195,2195,2195,2195,0
|
||||
20250214,145700,595346145,2195,2195,2195,2195,50
|
||||
20250214,145600,595236395,2195,2195,2195,2195,184
|
||||
20250214,145500,594832515,2195,2195,2195,2195,69
|
||||
20250214,145400,594681060,2195,2195,2195,2195,0
|
||||
20250214,145300,594681060,2195,2195,2195,2195,202
|
||||
20250214,145200,594237670,2200,2200,2200,2200,4600
|
||||
20250214,145100,584117670,2200,2200,2200,2200,500
|
||||
20250214,145000,583017670,2200,2190,2200,2190,3040
|
||||
20250214,144900,576335535,2190,2190,2190,2190,0
|
||||
20250214,144800,576335535,2190,2190,2190,2190,1
|
||||
20250214,144700,576333345,2185,2185,2185,2185,15
|
||||
20250214,144600,576300570,2185,2185,2185,2185,34
|
||||
20250214,144500,576226280,2185,2185,2185,2185,100
|
||||
20250214,144400,576007780,2190,2190,2190,2190,49
|
||||
20250214,144300,575900470,2190,2190,2190,2190,425
|
||||
20250214,144200,574969720,2190,2195,2195,2190,1098
|
||||
20250214,144100,572565095,2195,2195,2195,2195,0
|
||||
20250214,144000,572565095,2195,2195,2195,2195,0
|
||||
20250214,143900,572565095,2195,2195,2195,2195,66
|
||||
20250214,143800,572420225,2195,2195,2195,2195,1
|
||||
20250214,143700,572418030,2195,2200,2200,2195,150
|
||||
20250214,143600,572088775,2200,2200,2200,2200,28
|
||||
20250214,143500,572027175,2200,2200,2200,2200,21
|
||||
20250214,143400,571980975,2200,2200,2200,2200,27
|
||||
20250214,143300,571921575,2200,2195,2200,2195,122
|
||||
20250214,143200,571653735,2195,2195,2200,2195,450
|
||||
20250214,143100,570665980,2200,2195,2200,2195,3997
|
||||
20250214,143000,561892560,2195,2190,2195,2190,100
|
||||
20250214,142900,561673525,2185,2190,2190,2185,17
|
||||
20250214,142800,561636340,2190,2190,2195,2190,143
|
||||
20250214,142700,561323165,2195,2185,2195,2185,287
|
||||
20250214,142600,560696015,2185,2185,2185,2185,0
|
||||
20250214,142500,560696015,2185,2190,2190,2185,22
|
||||
20250214,142400,560647895,2185,2185,2185,2185,5
|
||||
20250214,142300,560636970,2185,2195,2195,2185,600
|
||||
20250214,142200,559323590,2190,2190,2190,2190,1
|
||||
20250214,142100,559321400,2190,2190,2190,2190,0
|
||||
20250214,142000,559321400,2190,2190,2190,2190,0
|
||||
20250214,141900,559321400,2190,2190,2190,2190,484
|
||||
20250214,141800,558261440,2190,2190,2190,2190,500
|
||||
20250214,141700,557166440,2190,2190,2190,2190,5
|
||||
20250214,141600,557155490,2190,2185,2190,2185,222
|
||||
20250214,141500,556669710,2190,2190,2190,2190,1
|
||||
20250214,141400,556667520,2185,2185,2185,2185,0
|
||||
20250214,141300,556667520,2185,2185,2185,2185,211
|
||||
20250214,141200,556206485,2190,2190,2190,2190,0
|
||||
20250214,141100,556206485,2190,2190,2190,2190,2
|
||||
20250214,141000,556202105,2190,2190,2190,2190,4
|
||||
20250214,140900,556193345,2190,2190,2190,2190,2049
|
||||
20250214,140800,551706035,2190,2190,2190,2190,0
|
||||
20250214,140700,551706035,2190,2190,2190,2190,1
|
||||
20250214,140600,551703845,2185,2185,2185,2185,0
|
||||
20250214,140500,551703845,2185,2185,2185,2185,38
|
||||
20250214,140400,551620815,2185,2185,2185,2185,1
|
||||
20250214,140300,551618630,2190,2190,2190,2190,0
|
||||
20250214,140200,551618630,2190,2190,2190,2190,0
|
||||
20250214,140100,551618630,2190,2190,2190,2190,0
|
||||
20250214,140000,551618630,2190,2190,2190,2190,0
|
||||
20250214,135900,551618630,2190,2190,2190,2190,0
|
||||
20250214,135800,551618630,2190,2190,2190,2190,0
|
||||
20250214,135700,551618630,2190,2190,2190,2190,1067
|
||||
20250214,135600,549281900,2185,2185,2185,2185,0
|
||||
20250214,135500,549281900,2185,2185,2185,2185,50
|
||||
20250214,135400,549172650,2185,2185,2185,2185,395
|
||||
20250214,135300,548309575,2185,2185,2185,2185,1
|
||||
20250214,135200,548307390,2185,2185,2185,2185,0
|
||||
20250214,135100,548307390,2185,2185,2185,2185,204
|
||||
20250214,135000,547861650,2190,2190,2190,2190,0
|
||||
20250214,134900,547861650,2190,2180,2190,2175,4517
|
||||
20250214,134800,538028315,2190,2190,2190,2190,500
|
||||
20250214,134700,536933315,2190,2190,2190,2190,0
|
||||
20250214,134600,536933315,2190,2190,2190,2190,0
|
||||
20250214,134500,536933315,2190,2180,2190,2180,2364
|
||||
20250214,134400,531779725,2185,2185,2185,2185,0
|
||||
20250214,134300,531779725,2185,2185,2185,2185,0
|
||||
20250214,134200,531779725,2185,2185,2185,2185,0
|
||||
20250214,134100,531779725,2185,2185,2185,2185,0
|
||||
20250214,134000,531779725,2185,2185,2185,2185,643
|
||||
20250214,133900,530374770,2190,2190,2190,2190,0
|
||||
20250214,133800,530374770,2190,2190,2190,2190,1
|
||||
20250214,133700,530372580,2185,2185,2185,2185,20
|
||||
20250214,133600,530328880,2190,2190,2190,2190,67
|
||||
20250214,133500,530182150,2190,2190,2190,2190,66
|
||||
20250214,133400,530037610,2190,2190,2190,2190,0
|
||||
20250214,133300,530037610,2190,2185,2190,2180,1807
|
||||
20250214,133200,526095855,2185,2185,2185,2185,0
|
||||
20250214,133100,526095855,2185,2185,2185,2185,0
|
||||
20250214,133000,526095855,2185,2185,2185,2185,50
|
||||
20250214,132900,525986605,2190,2190,2190,2190,0
|
||||
20250214,132800,525986605,2190,2190,2190,2190,1358
|
||||
20250214,132700,523012585,2190,2190,2190,2190,5
|
||||
20250214,132600,523001635,2190,2190,2190,2190,1
|
||||
20250214,132500,522999445,2180,2180,2180,2180,0
|
||||
20250214,132400,522999445,2180,2185,2185,2180,8750
|
||||
20250214,132300,503918615,2190,2190,2190,2190,0
|
||||
20250214,132200,503918615,2190,2185,2190,2185,913
|
||||
20250214,132100,501919160,2185,2185,2185,2185,688
|
||||
20250214,132000,500415880,2185,2185,2185,2185,321
|
||||
20250214,131900,499714495,2185,2185,2185,2185,0
|
||||
20250214,131800,499714495,2185,2185,2185,2185,0
|
||||
20250214,131700,499714495,2185,2185,2185,2185,0
|
||||
20250214,131600,499714495,2185,2185,2185,2185,0
|
||||
20250214,131500,499714495,2185,2185,2185,2185,236
|
||||
20250214,131400,499198835,2185,2185,2185,2185,0
|
||||
20250214,131300,499198835,2185,2185,2185,2185,55
|
||||
20250214,131200,499078660,2185,2185,2190,2185,1875
|
||||
20250214,131100,494981780,2185,2185,2185,2185,63
|
||||
20250214,131000,494844125,2190,2190,2190,2190,6305
|
||||
20250214,130900,481036175,2190,2190,2190,2190,3007
|
||||
20250214,130800,474450845,2185,2185,2185,2185,1
|
||||
20250214,130700,474448660,2190,2190,2190,2190,0
|
||||
20250214,130600,474448660,2190,2185,2190,2185,269
|
||||
20250214,130500,473860890,2185,2185,2185,2185,532
|
||||
20250214,130400,472698470,2190,2185,2190,2185,119
|
||||
20250214,130300,472438445,2190,2190,2190,2190,0
|
||||
20250214,130200,472438445,2190,2190,2190,2190,3
|
||||
20250214,130100,472431875,2190,2190,2190,2190,300
|
||||
20250214,130000,471774875,2190,2190,2190,2190,0
|
||||
20250214,125900,471774875,2190,2190,2190,2190,0
|
||||
20250214,125800,471774875,2190,2185,2190,2185,21
|
||||
20250214,125700,471728985,2185,2185,2185,2185,0
|
||||
20250214,125600,471728985,2185,2190,2190,2185,1010
|
||||
20250214,125500,469517135,2190,2190,2190,2190,0
|
||||
20250214,125400,469517135,2190,2180,2190,2180,1301
|
||||
20250214,125300,466680945,2190,2190,2190,2190,4
|
||||
20250214,125200,466672185,2190,2190,2190,2190,12
|
||||
20250214,125100,466645905,2180,2185,2185,2180,35
|
||||
20250214,125000,466569440,2190,2190,2190,2190,0
|
||||
20250214,124900,466569440,2190,2190,2190,2190,0
|
||||
20250214,124800,466569440,2190,2190,2190,2190,0
|
||||
20250214,124700,466569440,2190,2190,2190,2190,0
|
||||
20250214,124600,466569440,2190,2190,2190,2190,50
|
||||
20250214,124500,466459940,2190,2190,2190,2190,0
|
||||
20250214,124400,466459940,2190,2190,2190,2190,0
|
||||
20250214,124300,466459940,2190,2180,2190,2180,2
|
||||
20250214,124200,466455570,2190,2190,2190,2190,7
|
||||
20250214,124100,466440240,2180,2185,2190,2180,6501
|
||||
20250214,124000,452266875,2195,2195,2195,2195,1
|
||||
20250214,123900,452264680,2185,2185,2185,2185,3825
|
||||
20250214,123800,443907055,2185,2185,2185,2185,0
|
||||
20250214,123700,443907055,2185,2190,2190,2185,150
|
||||
20250214,123600,443578615,2195,2195,2195,2195,1
|
||||
20250214,123500,443576420,2185,2185,2195,2185,72
|
||||
20250214,123400,443419090,2195,2195,2195,2195,1
|
||||
20250214,123300,443416895,2190,2190,2190,2185,1848
|
||||
20250214,123200,439370725,2190,2185,2190,2185,1312
|
||||
20250214,123100,436502445,2190,2190,2190,2185,227
|
||||
20250214,123000,436005320,2190,2185,2190,2185,65
|
||||
20250214,122900,435863285,2190,2190,2190,2190,55
|
||||
20250214,122800,435742835,2190,2190,2190,2190,7
|
||||
20250214,122700,435727505,2190,2185,2190,2185,122
|
||||
20250214,122600,435460735,2195,2195,2195,2195,0
|
||||
20250214,122500,435460735,2195,2195,2195,2195,1
|
||||
20250214,122400,435458540,2185,2190,2190,2185,2668
|
||||
20250214,122300,429628910,2190,2190,2190,2190,0
|
||||
20250214,122200,429628910,2190,2190,2190,2190,1
|
||||
20250214,122100,429626720,2190,2195,2195,2190,71
|
||||
20250214,122000,429471225,2190,2190,2190,2190,100
|
||||
20250214,121900,429252225,2190,2185,2190,2185,105
|
||||
20250214,121800,429022775,2185,2185,2185,2185,4
|
||||
20250214,121700,429014035,2185,2185,2185,2185,1
|
||||
20250214,121600,429011850,2185,2185,2185,2185,30
|
||||
20250214,121500,428946300,2185,2185,2185,2185,4
|
||||
20250214,121400,428937560,2190,2190,2190,2190,0
|
||||
20250214,121300,428937560,2190,2190,2190,2190,0
|
||||
20250214,121200,428937560,2190,2190,2190,2190,588
|
||||
20250214,121100,427649840,2190,2190,2190,2190,287
|
||||
20250214,121000,427021310,2195,2190,2195,2190,42
|
||||
20250214,120900,426929230,2190,2195,2195,2190,448
|
||||
20250214,120800,425946870,2195,2195,2195,2195,0
|
||||
20250214,120700,425946870,2195,2190,2195,2190,498
|
||||
20250214,120600,424856080,2195,2195,2195,2195,5
|
||||
20250214,120500,424845105,2195,2195,2195,2195,17
|
||||
20250214,120400,424807790,2195,2195,2195,2195,518
|
||||
20250214,120300,423670780,2195,2195,2195,2195,12
|
||||
20250214,120200,423644440,2195,2190,2195,2190,408
|
||||
20250214,120100,422750910,2195,2195,2195,2195,18
|
||||
20250214,120000,422711400,2195,2195,2195,2190,607
|
||||
20250214,115900,421381885,2195,2195,2195,2195,94
|
||||
20250214,115800,421175555,2195,2195,2195,2190,143
|
||||
20250214,115700,420861920,2195,2195,2195,2195,32
|
||||
20250214,115600,420791680,2195,2195,2195,2195,102
|
||||
20250214,115500,420567790,2195,2195,2195,2195,333
|
||||
20250214,115400,419836855,2195,2195,2195,2195,605
|
||||
20250214,115300,418508880,2195,2195,2195,2195,407
|
||||
20250214,115200,417615515,2195,2195,2195,2195,105
|
||||
20250214,115100,417385040,2195,2195,2195,2195,22
|
||||
20250214,115000,417336750,2195,2195,2195,2195,19
|
||||
20250214,114900,417295045,2195,2195,2195,2195,106
|
||||
20250214,114800,417062375,2195,2195,2195,2195,2
|
||||
20250214,114700,417057985,2195,2195,2195,2195,0
|
||||
20250214,114600,417057985,2195,2190,2195,2190,973
|
||||
20250214,114500,414924615,2185,2190,2190,2185,9
|
||||
20250214,114400,414904920,2190,2190,2190,2190,67
|
||||
20250214,114300,414758190,2190,2190,2190,2190,0
|
||||
20250214,114200,414758190,2190,2190,2190,2190,0
|
||||
20250214,114100,414758190,2190,2190,2190,2190,0
|
||||
20250214,114000,414758190,2190,2190,2190,2190,0
|
||||
20250214,113900,414758190,2190,2190,2190,2190,0
|
||||
20250214,113800,414758190,2190,2190,2190,2190,0
|
||||
20250214,113700,414758190,2190,2190,2190,2190,6
|
||||
20250214,113600,414745050,2190,2190,2190,2190,12
|
||||
20250214,113500,414718770,2180,2185,2185,2180,1598
|
||||
20250214,113400,411227625,2190,2190,2190,2190,1
|
||||
20250214,113300,411225435,2190,2190,2190,2190,0
|
||||
20250214,113200,411225435,2190,2190,2190,2190,0
|
||||
20250214,113100,411225435,2190,2190,2190,2190,0
|
||||
20250214,113000,411225435,2190,2190,2190,2190,0
|
||||
20250214,112900,411225435,2190,2190,2190,2190,1
|
||||
20250214,112800,411223245,2180,2180,2180,2180,4850
|
||||
20250214,112700,400650245,2180,2180,2180,2180,454
|
||||
20250214,112600,399660525,2180,2185,2185,2180,406
|
||||
20250214,112500,398774915,2185,2185,2185,2180,2987
|
||||
20250214,112400,392254545,2190,2195,2195,2190,744
|
||||
20250214,112300,390625135,2195,2195,2195,2195,500
|
||||
20250214,112200,389527635,2200,2200,2200,2200,0
|
||||
20250214,112100,389527635,2200,2200,2200,2200,388
|
||||
20250214,112000,388674035,2200,2200,2200,2200,1
|
||||
20250214,111900,388671835,2195,2200,2200,2195,2
|
||||
20250214,111800,388667440,2195,2195,2195,2195,33
|
||||
20250214,111700,388595005,2195,2195,2195,2195,1001
|
||||
20250214,111600,386397810,2200,2200,2200,2200,1643
|
||||
20250214,111500,382783210,2205,2205,2205,2205,10
|
||||
20250214,111400,382761160,2200,2205,2205,2200,12
|
||||
20250214,111300,382734750,2205,2205,2205,2205,0
|
||||
20250214,111200,382734750,2205,2205,2205,2205,156
|
||||
20250214,111100,382390770,2205,2205,2205,2205,0
|
||||
20250214,111000,382390770,2205,2205,2205,2205,11
|
||||
20250214,110900,382366515,2205,2205,2205,2205,70
|
||||
20250214,110800,382212165,2205,2205,2205,2200,63
|
||||
20250214,110700,382073500,2205,2205,2205,2205,3
|
||||
20250214,110600,382066885,2205,2205,2205,2205,7
|
||||
20250214,110500,382051450,2205,2205,2205,2205,12
|
||||
20250214,110400,382024990,2205,2205,2205,2205,8
|
||||
20250214,110300,382007350,2205,2205,2205,2205,238
|
||||
20250214,110200,381482560,2200,2200,2200,2200,756
|
||||
20250214,110100,379819360,2205,2205,2205,2205,0
|
||||
20250214,110000,379819360,2205,2205,2205,2205,1
|
||||
20250214,105900,379817155,2205,2205,2205,2205,2
|
||||
20250214,105800,379812745,2200,2205,2205,2200,431
|
||||
20250214,105700,378862745,2210,2210,2210,2210,1
|
||||
20250214,105600,378860535,2210,2205,2210,2205,4132
|
||||
20250214,105500,369748250,2205,2205,2205,2205,90
|
||||
20250214,105400,369549800,2205,2205,2205,2205,0
|
||||
20250214,105300,369549800,2205,2205,2205,2205,5
|
||||
20250214,105200,369538775,2205,2205,2205,2205,0
|
||||
20250214,105100,369538775,2205,2200,2205,2200,1117
|
||||
20250214,105000,367081370,2200,2205,2205,2200,1254
|
||||
20250214,104900,364322540,2205,2205,2205,2205,275
|
||||
20250214,104800,363716165,2205,2205,2205,2205,5
|
||||
20250214,104700,363705140,2205,2200,2205,2200,17280
|
||||
20250214,104600,325681570,2200,2200,2200,2200,290
|
||||
20250214,104500,325043570,2200,2200,2200,2195,512
|
||||
20250214,104400,323919415,2200,2195,2200,2195,3876
|
||||
20250214,104300,315411575,2195,2195,2195,2195,803
|
||||
20250214,104200,313648990,2195,2195,2195,2195,36
|
||||
20250214,104100,313569970,2195,2195,2195,2195,72
|
||||
20250214,104000,313411930,2195,2195,2195,2195,83
|
||||
20250214,103900,313229745,2195,2195,2195,2195,84
|
||||
20250214,103800,313045365,2195,2195,2195,2190,84
|
||||
20250214,103700,312861175,2195,2195,2195,2195,35
|
||||
20250214,103600,312784350,2195,2185,2195,2185,19
|
||||
20250214,103500,312742665,2185,2195,2195,2185,26
|
||||
20250214,103400,312685705,2190,2195,2195,2190,164
|
||||
20250214,103300,312326170,2195,2195,2195,2190,134
|
||||
20250214,103200,312032205,2195,2195,2195,2185,61
|
||||
20250214,103100,311898350,2195,2195,2195,2195,0
|
||||
20250214,103000,311898350,2195,2195,2195,2195,0
|
||||
20250214,102900,311898350,2195,2190,2195,2190,100
|
||||
20250214,102800,311679345,2190,2190,2190,2190,1648
|
||||
20250214,102700,308070225,2195,2190,2195,2190,15
|
||||
20250214,102600,308037370,2190,2190,2190,2190,200
|
||||
20250214,102500,307599370,2195,2195,2195,2195,0
|
||||
20250214,102400,307599370,2195,2195,2195,2195,0
|
||||
20250214,102300,307599370,2195,2195,2195,2195,920
|
||||
20250214,102200,305579970,2195,2195,2195,2195,50
|
||||
20250214,102100,305470220,2195,2195,2195,2195,56
|
||||
20250214,102000,305347300,2195,2195,2195,2195,1428
|
||||
20250214,101900,302212840,2195,2195,2195,2195,1
|
||||
20250214,101800,302210645,2195,2195,2195,2195,1854
|
||||
20250214,101700,298141115,2195,2190,2195,2190,1629
|
||||
20250214,101600,294573595,2190,2190,2190,2190,822
|
||||
20250214,101500,292773415,2190,2190,2190,2190,63
|
||||
20250214,101400,292635445,2190,2190,2190,2190,36
|
||||
20250214,101300,292556605,2190,2170,2190,2170,87
|
||||
20250214,101200,292367160,2170,2180,2180,2170,45
|
||||
20250214,101100,292269470,2180,2180,2180,2180,1
|
||||
20250214,101000,292267290,2180,2180,2180,2180,32
|
||||
20250214,100900,292197530,2170,2170,2185,2165,5156
|
||||
20250214,100800,281006300,2170,2175,2175,2170,12662
|
||||
20250214,100700,253489920,2175,2180,2180,2175,124
|
||||
20250214,100600,253219860,2180,2185,2190,2180,2726
|
||||
20250214,100500,247267565,2185,2190,2190,2185,576
|
||||
20250214,100400,246009000,2180,2180,2180,2180,2
|
||||
20250214,100300,246004640,2180,2180,2180,2180,1466
|
||||
20250214,100200,242808760,2190,2190,2190,2190,14
|
||||
20250214,100100,242778100,2190,2190,2190,2190,6
|
||||
20250214,100000,242764960,2190,2180,2190,2180,2140
|
||||
20250214,095900,238099480,2190,2190,2190,2185,124
|
||||
20250214,095800,237828420,2190,2180,2190,2180,28
|
||||
20250214,095700,237767200,2180,2180,2185,2175,2960
|
||||
20250214,095600,231314380,2185,2190,2190,2185,74
|
||||
20250214,095500,231152670,2190,2185,2190,2185,172
|
||||
20250214,095400,230776845,2185,2190,2190,2185,179
|
||||
20250214,095300,230385230,2190,2190,2190,2190,1
|
||||
20250214,095200,230383040,2185,2190,2190,2185,201
|
||||
20250214,095100,229943850,2185,2195,2195,2185,42
|
||||
20250214,095000,229852030,2185,2185,2185,2185,103
|
||||
20250214,094900,229626975,2195,2185,2195,2185,3003
|
||||
20250214,094800,223065410,2185,2200,2200,2185,2692
|
||||
20250214,094700,217169985,2190,2190,2200,2190,31
|
||||
20250214,094600,217101995,2200,2190,2200,2190,9
|
||||
20250214,094500,217082275,2200,2195,2200,2190,411
|
||||
20250214,094400,216180120,2195,2195,2200,2195,56
|
||||
20250214,094300,216057045,2195,2200,2200,2195,1330
|
||||
20250214,094200,213131095,2200,2195,2200,2195,8085
|
||||
20250214,094100,195344100,2190,2190,2195,2190,3027
|
||||
20250214,094000,188702440,2195,2195,2195,2190,2096
|
||||
20250214,093900,184101750,2195,2195,2195,2195,1401
|
||||
20250214,093800,181026555,2185,2190,2195,2185,4003
|
||||
20250214,093700,172259990,2195,2195,2195,2190,958
|
||||
20250214,093600,170161710,2195,2190,2195,2190,78
|
||||
20250214,093500,169990745,2195,2195,2195,2195,5
|
||||
20250214,093400,169979770,2200,2190,2200,2185,380
|
||||
20250214,093300,169146810,2205,2185,2205,2185,144
|
||||
20250214,093200,168832110,2185,2200,2205,2185,3188
|
||||
20250214,093100,161818650,2205,2205,2205,2200,1608
|
||||
20250214,093000,158281010,2200,2185,2205,2185,5458
|
||||
20250214,092900,146276610,2205,2185,2205,2185,1271
|
||||
20250214,092800,143499415,2185,2200,2205,2185,10254
|
||||
20250214,092700,121003945,2190,2190,2200,2190,12
|
||||
20250214,092600,120977645,2190,2200,2200,2190,315
|
||||
20250214,092500,120285745,2200,2200,2200,2200,75
|
||||
20250214,092400,120120745,2200,2200,2200,2195,10385
|
||||
20250214,092300,97273765,2200,2195,2200,2195,611
|
||||
20250214,092200,95932560,2195,2190,2200,2190,917
|
||||
20250214,092100,93919575,2190,2190,2190,2190,6
|
||||
20250214,092000,93906435,2200,2195,2200,2195,357
|
||||
20250214,091900,93122815,2190,2190,2190,2190,47
|
||||
20250214,091800,93019885,2190,2190,2190,2190,10
|
||||
20250214,091700,92997985,2195,2195,2195,2195,406
|
||||
20250214,091600,92106815,2195,2195,2195,2185,2760
|
||||
20250214,091500,86074750,2195,2195,2195,2190,228
|
||||
20250214,091400,85574495,2195,2190,2195,2190,2
|
||||
20250214,091300,85570110,2185,2190,2190,2185,1630
|
||||
20250214,091200,82002250,2190,2190,2195,2190,1260
|
||||
20250214,091100,79237850,2190,2190,2190,2190,500
|
||||
20250214,091000,78142850,2195,2185,2195,2185,3
|
||||
20250214,090900,78136275,2180,2180,2185,2180,713
|
||||
20250214,090800,76581740,2185,2185,2185,2185,3740
|
||||
20250214,090700,68409840,2185,2195,2195,2185,3238
|
||||
20250214,090600,61322745,2195,2195,2200,2190,3849
|
||||
20250214,090500,52878700,2195,2205,2210,2195,8553
|
||||
20250214,090400,34054835,2210,2210,2215,2205,1450
|
||||
20250214,090300,30849480,2215,2210,2215,2205,2551
|
||||
20250214,090200,25201980,2210,2205,2215,2205,833
|
||||
20250214,090100,23363425,2215,2200,2215,2195,3733
|
||||
20250214,090000,15130015,2195,2195,2195,2195,6444
|
||||
|
Reference in New Issue
Block a user