Update 2025-02-14 2854 candle_min
This commit is contained in:
607
017940/min/candle-20250214.csv
Normal file
607
017940/min/candle-20250214.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190500,1755289800,64300,64300,64300,64300,327
|
||||
20250214,190400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,190300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,190200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,190100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,190000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,185900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,185800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,185700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,185600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,185500,1755289800,64300,64300,64300,64300,0
|
||||
20250214,185400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,185300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,185200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,185100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,185000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,184900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,184800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,184700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,184600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,184500,1755289800,64300,64300,64300,64300,0
|
||||
20250214,184400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,184300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,184200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,184100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,184000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,183900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,183800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,183700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,183600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,183500,1755289800,64300,64300,64300,64300,327
|
||||
20250214,183400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,183300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,183200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,183100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,183000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,182900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,182800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,182700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,182600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,182500,1755289800,64300,64300,64300,64300,0
|
||||
20250214,182400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,182300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,182200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,182100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,182000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,181900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,181800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,181700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,181600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,181500,1755289800,64300,64300,64300,64300,0
|
||||
20250214,181400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,181300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,181200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,181100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,181000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,180900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,180800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,180700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,180600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,180500,1755289800,64300,64300,64300,64300,327
|
||||
20250214,180400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,180300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,180200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,180100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,180000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,175900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,175800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,175700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,175600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,175500,1755289800,64300,64300,64300,64300,0
|
||||
20250214,175400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,175300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,175200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,175100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,175000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,174900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,174800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,174700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,174600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,174500,1755289800,64300,64300,64300,64300,0
|
||||
20250214,174400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,174300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,174200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,174100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,174000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,173900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,173800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,173700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,173600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,173500,1755289800,64300,64300,64300,64300,327
|
||||
20250214,173400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,173300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,173200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,173100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,173000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,172900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,172800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,172700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,172600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,172500,1755289800,64300,64300,64300,64300,0
|
||||
20250214,172400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,172300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,172200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,172100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,172000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,171900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,171800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,171700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,171600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,171500,1755289800,64300,64300,64300,64300,0
|
||||
20250214,171400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,171300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,171200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,171100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,171000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,170900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,170800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,170700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,170600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,170500,1755289800,64300,64300,64300,64300,327
|
||||
20250214,170400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,170300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,170200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,170100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,170000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,165900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,165800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,165700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,165600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,165500,1755289800,64300,64300,64300,64300,0
|
||||
20250214,165400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,165300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,165200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,165100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,165000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,164900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,164800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,164700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,164600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,164500,1755289800,64300,64300,64300,64300,0
|
||||
20250214,164400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,164300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,164200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,164100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,164000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,163900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,163800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,163700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,163600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,163500,1755289800,64300,64300,64300,64300,327
|
||||
20250214,163400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,163300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,163200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,163100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,163000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,162900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,162800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,162700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,162600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,162500,1755289800,64300,64300,64300,64300,0
|
||||
20250214,162400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,162300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,162200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,162100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,162000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,161900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,161800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,161700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,161600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,161500,1755289800,64300,64300,64300,64300,0
|
||||
20250214,161400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,161300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,161200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,161100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,161000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,160900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,160800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,160700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,160600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,160500,1755289800,64300,64300,64300,64300,327
|
||||
20250214,160400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,160300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,160200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,160100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,160000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,155900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,155800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,155700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,155600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,155500,1755289800,64300,64300,64300,64300,0
|
||||
20250214,155400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,155300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,155200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,155100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,155000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,154900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,154800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,154700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,154600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,154500,1755289800,64300,64300,64300,64300,0
|
||||
20250214,154400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,154300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,154200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,154100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,154000,1755289800,64300,64300,64300,64300,0
|
||||
20250214,153900,1755289800,64300,64300,64300,64300,0
|
||||
20250214,153800,1755289800,64300,64300,64300,64300,0
|
||||
20250214,153700,1755289800,64300,64300,64300,64300,0
|
||||
20250214,153600,1755289800,64300,64300,64300,64300,0
|
||||
20250214,153500,1755289800,64300,64300,64300,64300,327
|
||||
20250214,153400,1755289800,64300,64300,64300,64300,0
|
||||
20250214,153300,1755289800,64300,64300,64300,64300,0
|
||||
20250214,153200,1755289800,64300,64300,64300,64300,0
|
||||
20250214,153100,1755289800,64300,64300,64300,64300,0
|
||||
20250214,153000,1755289800,64300,64300,64300,64300,327
|
||||
20250214,152900,1734263700,64200,64200,64200,64200,0
|
||||
20250214,152800,1734263700,64200,64200,64200,64200,0
|
||||
20250214,152700,1734263700,64200,64200,64200,64200,0
|
||||
20250214,152600,1734263700,64200,64200,64200,64200,0
|
||||
20250214,152500,1734263700,64200,64200,64200,64200,0
|
||||
20250214,152400,1734263700,64200,64200,64200,64200,0
|
||||
20250214,152300,1734263700,64200,64200,64200,64200,0
|
||||
20250214,152200,1734263700,64200,64200,64200,64200,0
|
||||
20250214,152100,1734263700,64200,64200,64200,64200,0
|
||||
20250214,152000,1734263700,64200,64200,64200,64200,0
|
||||
20250214,151900,1734263700,64200,64200,64300,64200,178
|
||||
20250214,151800,1722835700,64200,64200,64300,64200,50
|
||||
20250214,151700,1719625600,64300,64300,64300,64200,23
|
||||
20250214,151600,1718148500,64300,64200,64300,64200,7
|
||||
20250214,151500,1717698900,64300,64200,64300,64200,4
|
||||
20250214,151400,1717441800,64200,64300,64300,64200,12
|
||||
20250214,151300,1716671100,64300,64300,64300,64300,2
|
||||
20250214,151200,1716542500,64300,64300,64300,64300,23
|
||||
20250214,151100,1715063600,64300,64300,64300,64300,14
|
||||
20250214,151000,1714163400,64200,64100,64200,64100,39
|
||||
20250214,150900,1711659800,64100,64100,64200,64100,111
|
||||
20250214,150800,1704533900,64100,64200,64200,64100,12
|
||||
20250214,150700,1703763700,64200,64200,64200,64200,7
|
||||
20250214,150600,1703314300,64100,64100,64200,64100,6
|
||||
20250214,150500,1702929500,64100,64200,64200,64100,10
|
||||
20250214,150400,1702288300,64100,64100,64100,64100,0
|
||||
20250214,150300,1702288300,64100,64100,64200,64100,16
|
||||
20250214,150200,1701262600,64200,64100,64200,64100,6
|
||||
20250214,150100,1700877500,64200,64200,64200,64200,6
|
||||
20250214,150000,1700492300,64100,64200,64200,64100,43
|
||||
20250214,145900,1697735300,64100,64100,64100,64100,57
|
||||
20250214,145800,1694081600,64100,64100,64100,64100,48
|
||||
20250214,145700,1691004800,64100,64100,64100,64100,24
|
||||
20250214,145600,1689466400,64100,64100,64200,64100,53
|
||||
20250214,145500,1686069000,64100,64100,64200,64100,54
|
||||
20250214,145400,1682607500,64100,64100,64100,64100,51
|
||||
20250214,145300,1679338400,64100,64200,64200,64100,492
|
||||
20250214,145200,1647800100,64200,64100,64200,64100,63
|
||||
20250214,145100,1643761400,64100,64200,64200,64100,34
|
||||
20250214,145000,1641581700,64100,64100,64200,64100,59
|
||||
20250214,144900,1637799300,64100,64100,64200,64100,49
|
||||
20250214,144800,1634658300,64200,64200,64200,64100,46
|
||||
20250214,144700,1631707600,64200,64100,64200,64100,108
|
||||
20250214,144600,1624781000,64200,64100,64200,64100,38
|
||||
20250214,144500,1622344800,64100,64200,64200,64100,73
|
||||
20250214,144400,1617660800,64200,64300,64300,64200,62
|
||||
20250214,144300,1613679400,64300,64400,64400,64300,8
|
||||
20250214,144200,1613164800,64300,64300,64300,64300,5
|
||||
20250214,144100,1612843300,64500,64500,64500,64500,0
|
||||
20250214,144000,1612843300,64500,64500,64500,64500,0
|
||||
20250214,143900,1612843300,64500,64300,64500,64300,76
|
||||
20250214,143800,1607946900,64300,64400,64400,64300,42
|
||||
20250214,143700,1605245900,64300,64300,64300,64300,4
|
||||
20250214,143600,1604988700,64300,64400,64400,64300,81
|
||||
20250214,143500,1599772400,64400,64400,64400,64400,4
|
||||
20250214,143400,1599514800,64400,64400,64400,64400,0
|
||||
20250214,143300,1599514800,64400,64300,64400,64300,4
|
||||
20250214,143200,1599257500,64300,64300,64300,64300,26
|
||||
20250214,143100,1597585700,64400,64200,64400,64200,170
|
||||
20250214,143000,1586655200,64200,64200,64300,64200,9
|
||||
20250214,142900,1586077200,64200,64200,64200,64200,15
|
||||
20250214,142800,1585114200,64200,64200,64200,64200,4
|
||||
20250214,142700,1584857400,64200,64200,64200,64200,6
|
||||
20250214,142600,1584472200,64200,64200,64200,64200,13
|
||||
20250214,142500,1583637600,64200,64200,64200,64100,43
|
||||
20250214,142400,1580877500,64100,64100,64100,64100,5
|
||||
20250214,142300,1580557000,64100,64100,64200,64100,27
|
||||
20250214,142200,1578824500,64100,64100,64100,64100,9
|
||||
20250214,142100,1578247600,64200,64200,64200,64200,101
|
||||
20250214,142000,1571763400,64100,64100,64200,64100,11
|
||||
20250214,141900,1571058100,64200,64200,64200,64200,2
|
||||
20250214,141800,1570929700,64200,64200,64300,64200,71
|
||||
20250214,141700,1566371400,64100,64200,64200,64100,97
|
||||
20250214,141600,1560144500,64200,64200,64200,64200,5
|
||||
20250214,141500,1559823500,64200,64100,64200,64100,27
|
||||
20250214,141400,1558090600,64100,64100,64200,64100,12
|
||||
20250214,141300,1557321100,64100,64200,64200,64100,10
|
||||
20250214,141200,1556679500,64200,64200,64200,64200,18
|
||||
20250214,141100,1555523900,64100,64100,64200,64100,27
|
||||
20250214,141000,1553791500,64100,64100,64100,64100,4
|
||||
20250214,140900,1553535100,64100,64100,64100,64100,5
|
||||
20250214,140800,1553214600,64200,64100,64200,64100,18
|
||||
20250214,140700,1552059900,64100,64200,64200,64100,31
|
||||
20250214,140600,1550070200,64200,64100,64200,64100,5
|
||||
20250214,140500,1549749600,64200,64100,64200,64100,139
|
||||
20250214,140400,1540826700,64200,64100,64200,64100,17
|
||||
20250214,140300,1539735800,64100,64100,64100,64100,144
|
||||
20250214,140200,1530505400,64100,64100,64200,64100,23
|
||||
20250214,140100,1529031000,64100,64100,64100,64100,5
|
||||
20250214,140000,1528710500,64100,64100,64100,64100,7
|
||||
20250214,135900,1528261800,64100,64100,64200,64100,10
|
||||
20250214,135800,1527620700,64100,64100,64100,64100,5
|
||||
20250214,135700,1527300200,64100,64300,64300,64100,157
|
||||
20250214,135600,1517225600,64200,64200,64200,64200,9
|
||||
20250214,135500,1516647800,64200,64200,64200,64200,16
|
||||
20250214,135400,1515620600,64200,64200,64200,64200,10
|
||||
20250214,135300,1514978600,64200,64200,64200,64200,10
|
||||
20250214,135200,1514336600,64200,64200,64300,64200,100
|
||||
20250214,135100,1507916500,64200,64200,64200,64200,4
|
||||
20250214,135000,1507659700,64200,64200,64200,64200,9
|
||||
20250214,134900,1507081900,64200,64200,64200,64200,11
|
||||
20250214,134800,1506375700,64200,64200,64200,64200,4
|
||||
20250214,134700,1506118900,64200,64200,64200,64200,9
|
||||
20250214,134600,1505541100,64300,64200,64300,64200,7
|
||||
20250214,134500,1505091500,64200,64200,64200,64200,5
|
||||
20250214,134400,1504770500,64200,64200,64200,64200,10
|
||||
20250214,134300,1504128500,64200,64200,64200,64200,11
|
||||
20250214,134200,1503422300,64200,64200,64200,64200,5
|
||||
20250214,134100,1503101300,64200,64200,64200,64200,9
|
||||
20250214,134000,1502523500,64300,64200,64300,64200,15
|
||||
20250214,133900,1501560300,64200,64200,64200,64200,5
|
||||
20250214,133800,1501239300,64200,64200,64200,64200,25
|
||||
20250214,133700,1499634300,64300,64200,64300,64200,6
|
||||
20250214,133600,1499249000,64300,64300,64300,64200,7
|
||||
20250214,133500,1498799400,64200,64100,64200,64100,94
|
||||
20250214,133400,1492765000,64100,64100,64200,64100,29
|
||||
20250214,133300,1490904600,64100,64000,64100,64000,6
|
||||
20250214,133200,1490520500,64100,64100,64100,64000,36
|
||||
20250214,133100,1488213400,64000,64100,64100,64000,223
|
||||
20250214,133000,1473920100,64200,64400,64400,64000,4341
|
||||
20250214,132900,1195143700,64400,64400,64400,64400,11
|
||||
20250214,132800,1194435300,64400,64400,64400,64400,9
|
||||
20250214,132700,1193855700,64500,64400,64500,64400,6
|
||||
20250214,132600,1193469200,64400,64400,64400,64400,4
|
||||
20250214,132500,1193211600,64400,64400,64400,64400,9
|
||||
20250214,132400,1192632000,64400,64400,64400,64400,5
|
||||
20250214,132300,1192310000,64400,64400,64400,64400,4
|
||||
20250214,132200,1192052400,64400,64400,64400,64400,9
|
||||
20250214,132100,1191472800,64400,64400,64400,64400,11
|
||||
20250214,132000,1190764400,64400,64400,64500,64400,9
|
||||
20250214,131900,1190184400,64400,64400,64400,64400,10
|
||||
20250214,131800,1189540400,64400,64500,64500,64400,15
|
||||
20250214,131700,1188573300,64400,64500,64500,64400,7
|
||||
20250214,131600,1188122300,64400,64400,64400,64400,9
|
||||
20250214,131500,1187542700,64400,64300,64400,64300,26
|
||||
20250214,131400,1185868700,64400,64300,64400,64300,308
|
||||
20250214,131300,1166034200,64300,64300,64300,64300,9
|
||||
20250214,131200,1165455500,64300,64300,64400,64300,131
|
||||
20250214,131100,1157020200,64300,64300,64300,64300,12
|
||||
20250214,131000,1156248600,64300,64300,64400,64300,37
|
||||
20250214,130900,1153868600,64300,64400,64400,64300,22
|
||||
20250214,130800,1152453000,64300,64300,64300,64300,4
|
||||
20250214,130700,1152195800,64300,64400,64400,64300,204
|
||||
20250214,130600,1139058700,64500,64400,64500,64400,6
|
||||
20250214,130500,1138672200,64400,64400,64400,64400,28
|
||||
20250214,130400,1136869000,64400,64400,64400,64400,0
|
||||
20250214,130300,1136869000,64400,64400,64400,64400,0
|
||||
20250214,130200,1136869000,64400,64500,64500,64400,25
|
||||
20250214,130100,1135258900,64400,64400,64400,64400,0
|
||||
20250214,130000,1135258900,64400,64500,64500,64400,344
|
||||
20250214,125900,1113071900,64500,64500,64500,64500,6
|
||||
20250214,125800,1112684900,64500,64500,64500,64500,12
|
||||
20250214,125700,1111910900,64500,64500,64500,64500,0
|
||||
20250214,125600,1111910900,64500,64500,64500,64500,7
|
||||
20250214,125500,1111459400,64500,64500,64500,64500,3
|
||||
20250214,125400,1111265900,64500,64500,64500,64500,8
|
||||
20250214,125300,1110749900,64500,64500,64500,64500,5
|
||||
20250214,125200,1110427400,64500,64500,64500,64500,0
|
||||
20250214,125100,1110427400,64500,64500,64500,64500,12
|
||||
20250214,125000,1109653400,64500,64500,64500,64500,3
|
||||
20250214,124900,1109459900,64500,64600,64600,64500,17
|
||||
20250214,124800,1108362400,64600,64600,64600,64600,0
|
||||
20250214,124700,1108362400,64600,64600,64600,64600,0
|
||||
20250214,124600,1108362400,64600,64600,64600,64600,1
|
||||
20250214,124500,1108297800,64500,64500,64500,64500,0
|
||||
20250214,124400,1108297800,64500,64500,64500,64500,0
|
||||
20250214,124300,1108297800,64500,64500,64500,64500,2
|
||||
20250214,124200,1108168800,64500,64500,64500,64500,2
|
||||
20250214,124100,1108039800,64600,64600,64600,64600,2
|
||||
20250214,124000,1107910600,64600,64600,64600,64600,1
|
||||
20250214,123900,1107846000,64500,64500,64500,64500,3
|
||||
20250214,123800,1107652500,64600,64600,64600,64600,15
|
||||
20250214,123700,1106683500,64600,64600,64600,64600,15
|
||||
20250214,123600,1105714500,64600,64600,64600,64600,1
|
||||
20250214,123500,1105649900,64600,64600,64600,64600,153
|
||||
20250214,123400,1095766100,64600,64500,64600,64500,165
|
||||
20250214,123300,1085122800,64500,64500,64500,64500,0
|
||||
20250214,123200,1085122800,64500,64500,64500,64500,3
|
||||
20250214,123100,1084929300,64400,64400,64400,64400,39
|
||||
20250214,123000,1082417700,64500,64500,64500,64500,4
|
||||
20250214,122900,1082159700,64400,64300,64400,64300,93
|
||||
20250214,122800,1076170600,64400,64300,64400,64300,21
|
||||
20250214,122700,1074819900,64300,64300,64300,64300,0
|
||||
20250214,122600,1074819900,64300,64400,64400,64300,21
|
||||
20250214,122500,1073469200,64400,64400,64400,64400,14
|
||||
20250214,122400,1072567600,64400,64400,64400,64400,0
|
||||
20250214,122300,1072567600,64400,64400,64400,64400,12
|
||||
20250214,122200,1071794800,64400,64400,64400,64400,13
|
||||
20250214,122100,1070957600,64400,64400,64400,64400,19
|
||||
20250214,122000,1069734000,64400,64400,64400,64400,11
|
||||
20250214,121900,1069025600,64400,64400,64400,64400,5
|
||||
20250214,121800,1068703600,64400,64400,64400,64400,5
|
||||
20250214,121700,1068381600,64300,64300,64300,64300,0
|
||||
20250214,121600,1068381600,64300,64300,64300,64300,6
|
||||
20250214,121500,1067995800,64300,64300,64300,64300,100
|
||||
20250214,121400,1061565800,64400,64400,64400,64400,3
|
||||
20250214,121300,1061372600,64400,64400,64400,64400,256
|
||||
20250214,121200,1044886200,64400,64300,64400,64300,93
|
||||
20250214,121100,1038898700,64400,64400,64400,64400,2
|
||||
20250214,121000,1038769900,64400,64400,64400,64400,14
|
||||
20250214,120900,1037868300,64300,64400,64400,64300,38
|
||||
20250214,120800,1035422200,64400,64400,64400,64400,0
|
||||
20250214,120700,1035422200,64400,64400,64400,64400,1
|
||||
20250214,120600,1035357800,64400,64300,64400,64300,6
|
||||
20250214,120500,1034971800,64400,64400,64400,64300,369
|
||||
20250214,120400,1011208700,64500,64500,64500,64500,0
|
||||
20250214,120300,1011208700,64500,64500,64500,64500,159
|
||||
20250214,120200,1000953200,64600,64500,64600,64500,11
|
||||
20250214,120100,1000243500,64600,64600,64600,64600,2
|
||||
20250214,120000,1000114300,64600,64600,64600,64600,0
|
||||
20250214,115900,1000114300,64600,64600,64600,64500,318
|
||||
20250214,115800,979602500,64600,64600,64600,64600,0
|
||||
20250214,115700,979602500,64600,64500,64600,64500,16
|
||||
20250214,115600,978570400,64500,64500,64500,64500,0
|
||||
20250214,115500,978570400,64500,64500,64500,64500,2
|
||||
20250214,115400,978441400,64500,64500,64500,64500,11
|
||||
20250214,115300,977731900,64500,64500,64500,64500,46
|
||||
20250214,115200,974764900,64600,64500,64600,64500,12
|
||||
20250214,115100,973990800,64600,64500,64600,64500,2
|
||||
20250214,115000,973861700,64600,64600,64600,64600,9
|
||||
20250214,114900,973280300,64600,64600,64600,64600,1
|
||||
20250214,114800,973215700,64500,64500,64500,64500,12
|
||||
20250214,114700,972441700,64600,64600,64600,64600,16
|
||||
20250214,114600,971408100,64500,64500,64500,64500,6
|
||||
20250214,114500,971021100,64500,64500,64500,64500,14
|
||||
20250214,114400,970118100,64500,64500,64500,64500,0
|
||||
20250214,114300,970118100,64500,64500,64500,64500,2
|
||||
20250214,114200,969989100,64500,64500,64500,64500,0
|
||||
20250214,114100,969989100,64500,64500,64500,64500,0
|
||||
20250214,114000,969989100,64500,64500,64500,64500,0
|
||||
20250214,113900,969989100,64500,64500,64500,64500,15
|
||||
20250214,113800,969021600,64500,64500,64500,64500,1
|
||||
20250214,113700,968957100,64600,64600,64600,64600,0
|
||||
20250214,113600,968957100,64600,64600,64600,64600,0
|
||||
20250214,113500,968957100,64600,64600,64600,64600,7
|
||||
20250214,113400,968504900,64500,64600,64600,64500,7
|
||||
20250214,113300,968053300,64600,64600,64600,64600,4
|
||||
20250214,113200,967794900,64600,64600,64600,64600,0
|
||||
20250214,113100,967794900,64600,64600,64600,64600,44
|
||||
20250214,113000,964952500,64600,64600,64600,64600,31
|
||||
20250214,112900,962949900,64500,64600,64600,64500,3
|
||||
20250214,112800,962756200,64600,64600,64600,64600,1
|
||||
20250214,112700,962691600,64600,64600,64600,64600,2
|
||||
20250214,112600,962562400,64500,64500,64500,64500,0
|
||||
20250214,112500,962562400,64500,64500,64500,64500,111
|
||||
20250214,112400,955402900,64500,64500,64500,64500,2
|
||||
20250214,112300,955273900,64400,64400,64400,64400,43
|
||||
20250214,112200,952504700,64400,64400,64400,64400,4
|
||||
20250214,112100,952247100,64400,64400,64400,64400,68
|
||||
20250214,112000,947867900,64300,64300,64300,64300,200
|
||||
20250214,111900,935007900,64300,64300,64300,64300,142
|
||||
20250214,111800,925877300,64400,64400,64400,64400,3
|
||||
20250214,111700,925684100,64400,64600,64600,64300,4063
|
||||
20250214,111600,663723800,64600,64600,64600,64600,0
|
||||
20250214,111500,663723800,64600,64600,64600,64600,1
|
||||
20250214,111400,663659200,64600,64700,64700,64600,7
|
||||
20250214,111300,663206500,64700,64700,64700,64700,0
|
||||
20250214,111200,663206500,64700,64700,64700,64700,1
|
||||
20250214,111100,663141800,64700,64700,64700,64700,20
|
||||
20250214,111000,661847800,64700,64700,64700,64700,35
|
||||
20250214,110900,659583300,64600,64600,64600,64600,9
|
||||
20250214,110800,659001900,64700,64700,64700,64700,0
|
||||
20250214,110700,659001900,64700,64700,64700,64700,1
|
||||
20250214,110600,658937200,64700,64700,64700,64700,0
|
||||
20250214,110500,658937200,64700,64700,64700,64700,2
|
||||
20250214,110400,658807800,64600,64600,64600,64600,0
|
||||
20250214,110300,658807800,64600,64600,64600,64600,0
|
||||
20250214,110200,658807800,64600,64600,64600,64600,0
|
||||
20250214,110100,658807800,64600,64600,64600,64600,1
|
||||
20250214,110000,658743200,64600,64600,64600,64600,101
|
||||
20250214,105900,652218600,64700,64600,64700,64600,91
|
||||
20250214,105800,646339900,64600,64600,64600,64600,23
|
||||
20250214,105700,644854100,64500,64600,64600,64500,521
|
||||
20250214,105600,611198600,64700,64700,64700,64700,93
|
||||
20250214,105500,605181500,64700,64700,64800,64700,5
|
||||
20250214,105400,604857700,64700,64700,64700,64700,0
|
||||
20250214,105300,604857700,64700,64700,64700,64700,0
|
||||
20250214,105200,604857700,64700,64700,64700,64700,0
|
||||
20250214,105100,604857700,64700,64700,64700,64700,0
|
||||
20250214,105000,604857700,64700,64700,64700,64700,0
|
||||
20250214,104900,604857700,64700,64700,64700,64700,104
|
||||
20250214,104800,598128900,64700,64600,64700,64600,42
|
||||
20250214,104700,595411700,64600,64600,64600,64600,19
|
||||
20250214,104600,594184300,64600,64600,64600,64600,1
|
||||
20250214,104500,594119700,64600,64900,64900,64600,914
|
||||
20250214,104400,534954900,64900,64900,64900,64900,0
|
||||
20250214,104300,534954900,64900,64900,64900,64900,1
|
||||
20250214,104200,534890000,64900,64900,64900,64900,3
|
||||
20250214,104100,534695300,64900,64900,64900,64900,0
|
||||
20250214,104000,534695300,64900,65000,65000,64900,239
|
||||
20250214,103900,519181200,65100,65100,65100,65100,0
|
||||
20250214,103800,519181200,65100,65000,65100,65000,18
|
||||
20250214,103700,518011100,65000,65000,65000,65000,33
|
||||
20250214,103600,515866100,65000,65000,65000,65000,0
|
||||
20250214,103500,515866100,65000,65000,65000,65000,0
|
||||
20250214,103400,515866100,65000,65000,65000,65000,1
|
||||
20250214,103300,515801100,65000,65000,65000,65000,8
|
||||
20250214,103200,515281100,65000,65000,65000,65000,2
|
||||
20250214,103100,515151100,65000,65000,65000,64900,105
|
||||
20250214,103000,508326700,65000,65000,65000,65000,0
|
||||
20250214,102900,508326700,65000,65000,65000,65000,4
|
||||
20250214,102800,508066700,65000,65000,65000,65000,1
|
||||
20250214,102700,508001700,64900,64900,64900,64900,0
|
||||
20250214,102600,508001700,64900,64900,64900,64900,34
|
||||
20250214,102500,505795100,64800,64900,64900,64800,50
|
||||
20250214,102400,502550500,64900,64900,64900,64900,0
|
||||
20250214,102300,502550500,64900,64900,64900,64900,23
|
||||
20250214,102200,501057800,65000,64900,65000,64900,147
|
||||
20250214,102100,491517400,64800,64800,64800,64800,1
|
||||
20250214,102000,491452600,64900,64900,64900,64900,3
|
||||
20250214,101900,491257900,64800,64800,64800,64800,3
|
||||
20250214,101800,491063500,64800,64800,64800,64800,17
|
||||
20250214,101700,489961900,64700,64800,64900,64700,26
|
||||
20250214,101600,488277800,64900,64900,64900,64900,10
|
||||
20250214,101500,487628800,64900,64900,64900,64900,14
|
||||
20250214,101400,486720200,64900,65000,65000,64900,195
|
||||
20250214,101300,474047400,65000,65000,65000,65000,2
|
||||
20250214,101200,473917400,65000,65200,65200,65000,190
|
||||
20250214,101100,461547400,65100,65100,65100,65100,100
|
||||
20250214,101000,455037400,65000,64800,65000,64800,65
|
||||
20250214,100900,450818200,64800,64800,64800,64800,100
|
||||
20250214,100800,444338200,64700,64800,64800,64700,105
|
||||
20250214,100700,437534500,64900,64900,64900,64900,1
|
||||
20250214,100600,437469600,64800,64700,64800,64700,185
|
||||
20250214,100500,425490100,64700,64800,64800,64700,51
|
||||
20250214,100400,422188100,64700,64700,64700,64700,0
|
||||
20250214,100300,422188100,64700,64700,64700,64700,3
|
||||
20250214,100200,421994000,64800,64800,64800,64800,111
|
||||
20250214,100100,414801200,64800,64800,64800,64800,68
|
||||
20250214,100000,410394800,64700,64800,64800,64700,11
|
||||
20250214,095900,409683000,64700,64800,64800,64700,3
|
||||
20250214,095800,409488700,64800,64800,64800,64700,15
|
||||
20250214,095700,408517000,64800,64800,64800,64700,5
|
||||
20250214,095600,408193300,64700,64800,64800,64700,11
|
||||
20250214,095500,407480800,64700,64800,64800,64700,74
|
||||
20250214,095400,402689000,64700,64800,64800,64700,658
|
||||
20250214,095300,360095100,64800,64800,64800,64800,15
|
||||
20250214,095200,359123100,64800,64900,64900,64800,9
|
||||
20250214,095100,358539200,64800,64800,64800,64800,43
|
||||
20250214,095000,355752800,64800,64800,64800,64800,129
|
||||
20250214,094900,347393600,64800,64800,64800,64800,12
|
||||
20250214,094800,346616000,64900,64800,64900,64800,15
|
||||
20250214,094700,345643400,64800,64800,64800,64800,15
|
||||
20250214,094600,344671400,64800,64800,64800,64800,28
|
||||
20250214,094500,342857000,64800,64800,64800,64800,13
|
||||
20250214,094400,342014600,64900,64900,64900,64900,2
|
||||
20250214,094300,341884800,64800,64900,64900,64800,7
|
||||
20250214,094200,341431100,64900,64900,64900,64900,1
|
||||
20250214,094100,341366200,64900,64900,64900,64900,3
|
||||
20250214,094000,341171500,64800,64900,64900,64800,11
|
||||
20250214,093900,340458600,64900,64900,64900,64900,6
|
||||
20250214,093800,340069200,64900,64800,64900,64700,38
|
||||
20250214,093700,337608500,64800,64800,64800,64800,335
|
||||
20250214,093600,315900500,64900,64900,64900,64900,169
|
||||
20250214,093500,304932400,64900,64900,64900,64900,23
|
||||
20250214,093400,303439700,64900,64900,64900,64900,18
|
||||
20250214,093300,302271500,64900,65100,65100,64900,256
|
||||
20250214,093200,285633500,65100,65100,65100,65000,444
|
||||
20250214,093100,256731600,65200,65200,65200,65100,52
|
||||
20250214,093000,253345400,65200,65100,65200,65100,13
|
||||
20250214,092900,252499000,65200,65200,65200,65200,4
|
||||
20250214,092800,252238200,65200,65300,65300,65200,323
|
||||
20250214,092700,231178300,65300,65200,65300,65200,21
|
||||
20250214,092600,229808100,65200,65200,65200,65200,43
|
||||
20250214,092500,227004500,65200,65300,65300,65200,542
|
||||
20250214,092400,191615100,65300,65300,65300,65300,12
|
||||
20250214,092300,190831500,65400,65400,65400,65400,2
|
||||
20250214,092200,190700700,65400,65400,65400,65400,4
|
||||
20250214,092100,190439100,65400,65400,65400,65400,4
|
||||
20250214,092000,190177500,65400,65400,65400,65400,0
|
||||
20250214,091900,190177500,65400,65400,65400,65400,0
|
||||
20250214,091800,190177500,65400,65400,65400,65400,10
|
||||
20250214,091700,189523500,65400,65400,65400,65400,6
|
||||
20250214,091600,189131100,65400,65400,65400,65400,102
|
||||
20250214,091500,182460300,65400,65500,65500,65400,255
|
||||
20250214,091400,165761500,65400,65400,65400,65400,114
|
||||
20250214,091300,158305900,65300,65300,65300,65300,14
|
||||
20250214,091200,157391700,65300,65300,65300,65300,10
|
||||
20250214,091100,156738700,65300,65400,65700,65300,110
|
||||
20250214,091000,149541900,65400,65300,65400,65300,29
|
||||
20250214,090900,147647000,65300,65300,65300,65200,1164
|
||||
20250214,090800,71752400,65300,65600,65600,65300,765
|
||||
20250214,090700,21747800,65600,65700,65700,65600,13
|
||||
20250214,090600,20894700,65700,65800,65800,65600,14
|
||||
20250214,090500,19975700,65600,65800,65800,65600,42
|
||||
20250214,090400,17215700,66100,66100,66100,66100,150
|
||||
20250214,090300,7300700,66100,66100,66100,66100,5
|
||||
20250214,090200,6970200,66100,66100,66100,66100,1
|
||||
20250214,090100,6904100,65900,65900,65900,65900,0
|
||||
20250214,090000,6904100,65900,66400,66400,65900,104
|
||||
|
Reference in New Issue
Block a user