Update 2025-02-14 2854 candle_min
This commit is contained in:
613
025550/min/candle-20250214.csv
Normal file
613
025550/min/candle-20250214.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191100,732710170,3680,3680,3680,3680,5695
|
||||
20250214,191000,732710170,3680,3680,3680,3680,0
|
||||
20250214,190900,732710170,3680,3680,3680,3680,0
|
||||
20250214,190800,732710170,3680,3680,3680,3680,0
|
||||
20250214,190700,732710170,3680,3680,3680,3680,0
|
||||
20250214,190600,732710170,3680,3680,3680,3680,0
|
||||
20250214,190500,732710170,3680,3680,3680,3680,0
|
||||
20250214,190400,732710170,3680,3680,3680,3680,0
|
||||
20250214,190300,732710170,3680,3680,3680,3680,0
|
||||
20250214,190200,732710170,3680,3680,3680,3680,0
|
||||
20250214,190100,732710170,3680,3680,3680,3680,0
|
||||
20250214,190000,732710170,3680,3680,3680,3680,0
|
||||
20250214,185900,732710170,3680,3680,3680,3680,0
|
||||
20250214,185800,732710170,3680,3680,3680,3680,0
|
||||
20250214,185700,732710170,3680,3680,3680,3680,0
|
||||
20250214,185600,732710170,3680,3680,3680,3680,0
|
||||
20250214,185500,732710170,3680,3680,3680,3680,0
|
||||
20250214,185400,732710170,3680,3680,3680,3680,0
|
||||
20250214,185300,732710170,3680,3680,3680,3680,0
|
||||
20250214,185200,732710170,3680,3680,3680,3680,0
|
||||
20250214,185100,732710170,3680,3680,3680,3680,0
|
||||
20250214,185000,732710170,3680,3680,3680,3680,0
|
||||
20250214,184900,732710170,3680,3680,3680,3680,0
|
||||
20250214,184800,732710170,3680,3680,3680,3680,0
|
||||
20250214,184700,732710170,3680,3680,3680,3680,0
|
||||
20250214,184600,732710170,3680,3680,3680,3680,0
|
||||
20250214,184500,732710170,3680,3680,3680,3680,0
|
||||
20250214,184400,732710170,3680,3680,3680,3680,0
|
||||
20250214,184300,732710170,3680,3680,3680,3680,0
|
||||
20250214,184200,732710170,3680,3680,3680,3680,0
|
||||
20250214,184100,732710170,3680,3680,3680,3680,5695
|
||||
20250214,184000,732710170,3680,3680,3680,3680,0
|
||||
20250214,183900,732710170,3680,3680,3680,3680,0
|
||||
20250214,183800,732710170,3680,3680,3680,3680,0
|
||||
20250214,183700,732710170,3680,3680,3680,3680,0
|
||||
20250214,183600,732710170,3680,3680,3680,3680,0
|
||||
20250214,183500,732710170,3680,3680,3680,3680,0
|
||||
20250214,183400,732710170,3680,3680,3680,3680,0
|
||||
20250214,183300,732710170,3680,3680,3680,3680,0
|
||||
20250214,183200,732710170,3680,3680,3680,3680,0
|
||||
20250214,183100,732710170,3680,3680,3680,3680,0
|
||||
20250214,183000,732710170,3680,3680,3680,3680,0
|
||||
20250214,182900,732710170,3680,3680,3680,3680,0
|
||||
20250214,182800,732710170,3680,3680,3680,3680,0
|
||||
20250214,182700,732710170,3680,3680,3680,3680,0
|
||||
20250214,182600,732710170,3680,3680,3680,3680,0
|
||||
20250214,182500,732710170,3680,3680,3680,3680,0
|
||||
20250214,182400,732710170,3680,3680,3680,3680,0
|
||||
20250214,182300,732710170,3680,3680,3680,3680,0
|
||||
20250214,182200,732710170,3680,3680,3680,3680,0
|
||||
20250214,182100,732710170,3680,3680,3680,3680,0
|
||||
20250214,182000,732710170,3680,3680,3680,3680,0
|
||||
20250214,181900,732710170,3680,3680,3680,3680,0
|
||||
20250214,181800,732710170,3680,3680,3680,3680,0
|
||||
20250214,181700,732710170,3680,3680,3680,3680,0
|
||||
20250214,181600,732710170,3680,3680,3680,3680,0
|
||||
20250214,181500,732710170,3680,3680,3680,3680,0
|
||||
20250214,181400,732710170,3680,3680,3680,3680,0
|
||||
20250214,181300,732710170,3680,3680,3680,3680,0
|
||||
20250214,181200,732710170,3680,3680,3680,3680,0
|
||||
20250214,181100,732710170,3680,3680,3680,3680,5695
|
||||
20250214,181000,732710170,3680,3680,3680,3680,0
|
||||
20250214,180900,732710170,3680,3680,3680,3680,0
|
||||
20250214,180800,732710170,3680,3680,3680,3680,0
|
||||
20250214,180700,732710170,3680,3680,3680,3680,0
|
||||
20250214,180600,732710170,3680,3680,3680,3680,0
|
||||
20250214,180500,732710170,3680,3680,3680,3680,0
|
||||
20250214,180400,732710170,3680,3680,3680,3680,0
|
||||
20250214,180300,732710170,3680,3680,3680,3680,0
|
||||
20250214,180200,732710170,3680,3680,3680,3680,0
|
||||
20250214,180100,732710170,3680,3680,3680,3680,0
|
||||
20250214,180000,732710170,3680,3680,3680,3680,0
|
||||
20250214,175900,732710170,3680,3680,3680,3680,0
|
||||
20250214,175800,732710170,3680,3680,3680,3680,0
|
||||
20250214,175700,732710170,3680,3680,3680,3680,0
|
||||
20250214,175600,732710170,3680,3680,3680,3680,0
|
||||
20250214,175500,732710170,3680,3680,3680,3680,0
|
||||
20250214,175400,732710170,3680,3680,3680,3680,0
|
||||
20250214,175300,732710170,3680,3680,3680,3680,0
|
||||
20250214,175200,732710170,3680,3680,3680,3680,0
|
||||
20250214,175100,732710170,3680,3680,3680,3680,0
|
||||
20250214,175000,732710170,3680,3680,3680,3680,0
|
||||
20250214,174900,732710170,3680,3680,3680,3680,0
|
||||
20250214,174800,732710170,3680,3680,3680,3680,0
|
||||
20250214,174700,732710170,3680,3680,3680,3680,0
|
||||
20250214,174600,732710170,3680,3680,3680,3680,0
|
||||
20250214,174500,732710170,3680,3680,3680,3680,0
|
||||
20250214,174400,732710170,3680,3680,3680,3680,0
|
||||
20250214,174300,732710170,3680,3680,3680,3680,0
|
||||
20250214,174200,732710170,3680,3680,3680,3680,0
|
||||
20250214,174100,732710170,3680,3680,3680,3680,5695
|
||||
20250214,174000,732710170,3680,3680,3680,3680,0
|
||||
20250214,173900,732710170,3680,3680,3680,3680,0
|
||||
20250214,173800,732710170,3680,3680,3680,3680,0
|
||||
20250214,173700,732710170,3680,3680,3680,3680,0
|
||||
20250214,173600,732710170,3680,3680,3680,3680,0
|
||||
20250214,173500,732710170,3680,3680,3680,3680,0
|
||||
20250214,173400,732710170,3680,3680,3680,3680,0
|
||||
20250214,173300,732710170,3680,3680,3680,3680,0
|
||||
20250214,173200,732710170,3680,3680,3680,3680,0
|
||||
20250214,173100,732710170,3680,3680,3680,3680,0
|
||||
20250214,173000,732710170,3680,3680,3680,3680,0
|
||||
20250214,172900,732710170,3680,3680,3680,3680,0
|
||||
20250214,172800,732710170,3680,3680,3680,3680,0
|
||||
20250214,172700,732710170,3680,3680,3680,3680,0
|
||||
20250214,172600,732710170,3680,3680,3680,3680,0
|
||||
20250214,172500,732710170,3680,3680,3680,3680,0
|
||||
20250214,172400,732710170,3680,3680,3680,3680,0
|
||||
20250214,172300,732710170,3680,3680,3680,3680,0
|
||||
20250214,172200,732710170,3680,3680,3680,3680,0
|
||||
20250214,172100,732710170,3680,3680,3680,3680,0
|
||||
20250214,172000,732710170,3680,3680,3680,3680,0
|
||||
20250214,171900,732710170,3680,3680,3680,3680,0
|
||||
20250214,171800,732710170,3680,3680,3680,3680,0
|
||||
20250214,171700,732710170,3680,3680,3680,3680,0
|
||||
20250214,171600,732710170,3680,3680,3680,3680,0
|
||||
20250214,171500,732710170,3680,3680,3680,3680,0
|
||||
20250214,171400,732710170,3680,3680,3680,3680,0
|
||||
20250214,171300,732710170,3680,3680,3680,3680,0
|
||||
20250214,171200,732710170,3680,3680,3680,3680,0
|
||||
20250214,171100,732710170,3680,3680,3680,3680,5695
|
||||
20250214,171000,732710170,3680,3680,3680,3680,0
|
||||
20250214,170900,732710170,3680,3680,3680,3680,0
|
||||
20250214,170800,732710170,3680,3680,3680,3680,0
|
||||
20250214,170700,732710170,3680,3680,3680,3680,0
|
||||
20250214,170600,732710170,3680,3680,3680,3680,0
|
||||
20250214,170500,732710170,3680,3680,3680,3680,0
|
||||
20250214,170400,732710170,3680,3680,3680,3680,0
|
||||
20250214,170300,732710170,3680,3680,3680,3680,0
|
||||
20250214,170200,732710170,3680,3680,3680,3680,0
|
||||
20250214,170100,732710170,3680,3680,3680,3680,0
|
||||
20250214,170000,732710170,3680,3680,3680,3680,0
|
||||
20250214,165900,732710170,3680,3680,3680,3680,0
|
||||
20250214,165800,732710170,3680,3680,3680,3680,0
|
||||
20250214,165700,732710170,3680,3680,3680,3680,0
|
||||
20250214,165600,732710170,3680,3680,3680,3680,0
|
||||
20250214,165500,732710170,3680,3680,3680,3680,0
|
||||
20250214,165400,732710170,3680,3680,3680,3680,0
|
||||
20250214,165300,732710170,3680,3680,3680,3680,0
|
||||
20250214,165200,732710170,3680,3680,3680,3680,0
|
||||
20250214,165100,732710170,3680,3680,3680,3680,0
|
||||
20250214,165000,732710170,3680,3680,3680,3680,0
|
||||
20250214,164900,732710170,3680,3680,3680,3680,0
|
||||
20250214,164800,732710170,3680,3680,3680,3680,0
|
||||
20250214,164700,732710170,3680,3680,3680,3680,0
|
||||
20250214,164600,732710170,3680,3680,3680,3680,0
|
||||
20250214,164500,732710170,3680,3680,3680,3680,0
|
||||
20250214,164400,732710170,3680,3680,3680,3680,0
|
||||
20250214,164300,732710170,3680,3680,3680,3680,0
|
||||
20250214,164200,732710170,3680,3680,3680,3680,0
|
||||
20250214,164100,732710170,3680,3680,3680,3680,5695
|
||||
20250214,164000,732710170,3680,3680,3680,3680,0
|
||||
20250214,163900,732710170,3680,3680,3680,3680,0
|
||||
20250214,163800,732710170,3680,3680,3680,3680,0
|
||||
20250214,163700,732710170,3680,3680,3680,3680,0
|
||||
20250214,163600,732710170,3680,3680,3680,3680,0
|
||||
20250214,163500,732710170,3680,3680,3680,3680,0
|
||||
20250214,163400,732710170,3680,3680,3680,3680,0
|
||||
20250214,163300,732710170,3680,3680,3680,3680,0
|
||||
20250214,163200,732710170,3680,3680,3680,3680,0
|
||||
20250214,163100,732710170,3680,3680,3680,3680,0
|
||||
20250214,163000,732710170,3680,3680,3680,3680,0
|
||||
20250214,162900,732710170,3680,3680,3680,3680,0
|
||||
20250214,162800,732710170,3680,3680,3680,3680,0
|
||||
20250214,162700,732710170,3680,3680,3680,3680,0
|
||||
20250214,162600,732710170,3680,3680,3680,3680,0
|
||||
20250214,162500,732710170,3680,3680,3680,3680,0
|
||||
20250214,162400,732710170,3680,3680,3680,3680,0
|
||||
20250214,162300,732710170,3680,3680,3680,3680,0
|
||||
20250214,162200,732710170,3680,3680,3680,3680,0
|
||||
20250214,162100,732710170,3680,3680,3680,3680,0
|
||||
20250214,162000,732710170,3680,3680,3680,3680,0
|
||||
20250214,161900,732710170,3680,3680,3680,3680,0
|
||||
20250214,161800,732710170,3680,3680,3680,3680,0
|
||||
20250214,161700,732710170,3680,3680,3680,3680,0
|
||||
20250214,161600,732710170,3680,3680,3680,3680,0
|
||||
20250214,161500,732710170,3680,3680,3680,3680,0
|
||||
20250214,161400,732710170,3680,3680,3680,3680,0
|
||||
20250214,161300,732710170,3680,3680,3680,3680,0
|
||||
20250214,161200,732710170,3680,3680,3680,3680,0
|
||||
20250214,161100,732710170,3680,3680,3680,3680,5695
|
||||
20250214,161000,732710170,3680,3680,3680,3680,0
|
||||
20250214,160900,732710170,3680,3680,3680,3680,0
|
||||
20250214,160800,732710170,3680,3680,3680,3680,0
|
||||
20250214,160700,732710170,3680,3680,3680,3680,0
|
||||
20250214,160600,732710170,3680,3680,3680,3680,0
|
||||
20250214,160500,732710170,3680,3680,3680,3680,0
|
||||
20250214,160400,732710170,3680,3680,3680,3680,0
|
||||
20250214,160300,732710170,3680,3680,3680,3680,0
|
||||
20250214,160200,732710170,3680,3680,3680,3680,0
|
||||
20250214,160100,732710170,3680,3680,3680,3680,0
|
||||
20250214,160000,732710170,3680,3680,3680,3680,0
|
||||
20250214,155900,732710170,3680,3680,3680,3680,0
|
||||
20250214,155800,732710170,3680,3680,3680,3680,0
|
||||
20250214,155700,732710170,3680,3680,3680,3680,0
|
||||
20250214,155600,732710170,3680,3680,3680,3680,0
|
||||
20250214,155500,732710170,3680,3680,3680,3680,0
|
||||
20250214,155400,732710170,3680,3680,3680,3680,0
|
||||
20250214,155300,732710170,3680,3680,3680,3680,0
|
||||
20250214,155200,732710170,3680,3680,3680,3680,0
|
||||
20250214,155100,732710170,3680,3680,3680,3680,0
|
||||
20250214,155000,732710170,3680,3680,3680,3680,0
|
||||
20250214,154900,732710170,3680,3680,3680,3680,0
|
||||
20250214,154800,732710170,3680,3680,3680,3680,0
|
||||
20250214,154700,732710170,3680,3680,3680,3680,0
|
||||
20250214,154600,732710170,3680,3680,3680,3680,0
|
||||
20250214,154500,732710170,3680,3680,3680,3680,0
|
||||
20250214,154400,732710170,3680,3680,3680,3680,0
|
||||
20250214,154300,732710170,3680,3680,3680,3680,0
|
||||
20250214,154200,732710170,3680,3680,3680,3680,0
|
||||
20250214,154100,732710170,3680,3680,3680,3680,5695
|
||||
20250214,154000,732710170,3680,3680,3680,3680,0
|
||||
20250214,153900,732710170,3680,3680,3680,3680,0
|
||||
20250214,153800,732710170,3680,3680,3680,3680,0
|
||||
20250214,153700,732710170,3680,3680,3680,3680,0
|
||||
20250214,153600,732710170,3680,3680,3680,3680,0
|
||||
20250214,153500,732710170,3680,3680,3680,3680,0
|
||||
20250214,153400,732710170,3680,3680,3680,3680,0
|
||||
20250214,153300,732710170,3680,3680,3680,3680,0
|
||||
20250214,153200,732710170,3680,3680,3680,3680,0
|
||||
20250214,153100,732710170,3680,3680,3680,3680,0
|
||||
20250214,153000,732710170,3680,3680,3680,3680,5695
|
||||
20250214,152900,711752570,3690,3690,3690,3690,0
|
||||
20250214,152800,711752570,3690,3690,3690,3690,0
|
||||
20250214,152700,711752570,3690,3690,3690,3690,0
|
||||
20250214,152600,711752570,3690,3690,3690,3690,0
|
||||
20250214,152500,711752570,3690,3690,3690,3690,0
|
||||
20250214,152400,711752570,3690,3690,3690,3690,0
|
||||
20250214,152300,711752570,3690,3690,3690,3690,0
|
||||
20250214,152200,711752570,3690,3690,3690,3690,0
|
||||
20250214,152100,711752570,3690,3690,3690,3690,0
|
||||
20250214,152000,711752570,3690,3690,3690,3690,0
|
||||
20250214,151900,711752570,3690,3690,3690,3690,869
|
||||
20250214,151800,708545960,3695,3690,3695,3685,3431
|
||||
20250214,151700,695895415,3690,3690,3690,3690,445
|
||||
20250214,151600,694253365,3690,3690,3690,3690,1
|
||||
20250214,151500,694249675,3690,3690,3690,3690,500
|
||||
20250214,151400,692404675,3700,3690,3700,3690,477
|
||||
20250214,151300,690642545,3690,3695,3695,3690,900
|
||||
20250214,151200,687320900,3705,3705,3705,3705,41
|
||||
20250214,151100,687168995,3705,3705,3705,3705,1
|
||||
20250214,151000,687165290,3705,3695,3705,3695,1987
|
||||
20250214,150900,679811880,3695,3695,3695,3695,1000
|
||||
20250214,150800,676116880,3695,3700,3700,3695,2
|
||||
20250214,150700,676109485,3700,3700,3700,3700,0
|
||||
20250214,150600,676109485,3700,3700,3700,3700,1
|
||||
20250214,150500,676105785,3700,3700,3700,3700,58
|
||||
20250214,150400,675891185,3695,3695,3695,3695,85
|
||||
20250214,150300,675577110,3695,3695,3695,3695,200
|
||||
20250214,150200,674838110,3695,3700,3700,3695,768
|
||||
20250214,150100,671998265,3700,3700,3700,3700,13
|
||||
20250214,150000,671950165,3700,3700,3700,3700,41
|
||||
20250214,145900,671798465,3700,3700,3700,3700,0
|
||||
20250214,145800,671798465,3700,3700,3700,3700,111
|
||||
20250214,145700,671387765,3705,3705,3705,3705,0
|
||||
20250214,145600,671387765,3705,3705,3705,3705,15
|
||||
20250214,145500,671332190,3715,3715,3715,3715,0
|
||||
20250214,145400,671332190,3715,3715,3715,3715,0
|
||||
20250214,145300,671332190,3715,3715,3715,3715,1
|
||||
20250214,145200,671328475,3720,3700,3720,3700,148
|
||||
20250214,145100,670780855,3700,3700,3700,3700,20
|
||||
20250214,145000,670706855,3700,3700,3700,3700,0
|
||||
20250214,144900,670706855,3700,3700,3700,3700,300
|
||||
20250214,144800,669596855,3700,3720,3720,3700,1371
|
||||
20250214,144700,664524135,3700,3700,3700,3700,0
|
||||
20250214,144600,664524135,3700,3700,3700,3700,30
|
||||
20250214,144500,664413135,3700,3720,3720,3700,630
|
||||
20250214,144400,662076735,3700,3700,3700,3700,0
|
||||
20250214,144300,662076735,3700,3705,3710,3700,374
|
||||
20250214,144200,660692085,3710,3715,3720,3710,3667
|
||||
20250214,144100,647077505,3725,3725,3725,3725,0
|
||||
20250214,144000,647077505,3725,3725,3725,3725,0
|
||||
20250214,143900,647077505,3725,3725,3725,3725,0
|
||||
20250214,143800,647077505,3725,3725,3725,3725,41
|
||||
20250214,143700,646924780,3710,3710,3710,3710,500
|
||||
20250214,143600,645069780,3725,3705,3725,3705,76
|
||||
20250214,143500,644788180,3730,3730,3730,3730,0
|
||||
20250214,143400,644788180,3730,3695,3730,3695,6025
|
||||
20250214,143300,622395445,3700,3700,3700,3700,0
|
||||
20250214,143200,622395445,3700,3700,3700,3700,0
|
||||
20250214,143100,622395445,3700,3700,3700,3700,30
|
||||
20250214,143000,622284445,3700,3700,3700,3700,0
|
||||
20250214,142900,622284445,3700,3700,3700,3700,598
|
||||
20250214,142800,620071845,3700,3700,3700,3700,2
|
||||
20250214,142700,620064445,3710,3710,3710,3710,20
|
||||
20250214,142600,619990245,3710,3705,3710,3705,150
|
||||
20250214,142500,619434210,3710,3710,3710,3710,0
|
||||
20250214,142400,619434210,3710,3710,3710,3710,0
|
||||
20250214,142300,619434210,3710,3710,3710,3710,328
|
||||
20250214,142200,618217330,3710,3715,3715,3710,21
|
||||
20250214,142100,618139415,3715,3710,3715,3710,650
|
||||
20250214,142000,615727165,3715,3720,3720,3715,3812
|
||||
20250214,141900,601557485,3715,3715,3715,3715,918
|
||||
20250214,141800,598147115,3715,3715,3715,3715,30
|
||||
20250214,141700,598035665,3715,3715,3715,3715,200
|
||||
20250214,141600,597292665,3715,3715,3715,3715,0
|
||||
20250214,141500,597292665,3715,3710,3715,3710,847
|
||||
20250214,141400,594150290,3715,3715,3715,3715,807
|
||||
20250214,141300,591152285,3715,3715,3715,3715,0
|
||||
20250214,141200,591152285,3715,3700,3715,3700,8221
|
||||
20250214,141100,560668395,3700,3700,3700,3700,625
|
||||
20250214,141000,558355895,3695,3695,3695,3695,0
|
||||
20250214,140900,558355895,3695,3695,3695,3695,204
|
||||
20250214,140800,557602115,3700,3700,3700,3700,0
|
||||
20250214,140700,557602115,3700,3700,3700,3700,1
|
||||
20250214,140600,557598415,3690,3690,3690,3690,2900
|
||||
20250214,140500,546897415,3700,3700,3700,3700,9
|
||||
20250214,140400,546864115,3690,3690,3690,3690,2016
|
||||
20250214,140300,539425075,3695,3695,3695,3695,3000
|
||||
20250214,140200,528340075,3705,3705,3705,3705,0
|
||||
20250214,140100,528340075,3705,3705,3705,3705,1
|
||||
20250214,140000,528336370,3700,3700,3700,3700,1501
|
||||
20250214,135900,522782670,3700,3700,3700,3700,44
|
||||
20250214,135800,522619870,3700,3700,3700,3700,847
|
||||
20250214,135700,519485970,3705,3705,3705,3705,0
|
||||
20250214,135600,519485970,3705,3695,3705,3695,47
|
||||
20250214,135500,519312095,3695,3695,3695,3695,44
|
||||
20250214,135400,519149515,3695,3695,3695,3695,48
|
||||
20250214,135300,518972155,3695,3700,3700,3695,4858
|
||||
20250214,135200,501017560,3700,3705,3705,3700,2010
|
||||
20250214,135100,493580510,3705,3705,3705,3705,109
|
||||
20250214,135000,493176665,3705,3705,3705,3705,513
|
||||
20250214,134900,491276000,3705,3705,3705,3705,0
|
||||
20250214,134800,491276000,3705,3700,3705,3700,5
|
||||
20250214,134700,491257495,3705,3700,3705,3700,240
|
||||
20250214,134600,490369490,3700,3700,3700,3700,2
|
||||
20250214,134500,490362090,3695,3695,3695,3695,41
|
||||
20250214,134400,490210595,3700,3705,3705,3700,2399
|
||||
20250214,134300,481334290,3705,3705,3705,3705,201
|
||||
20250214,134200,480589585,3705,3705,3705,3705,0
|
||||
20250214,134100,480589585,3705,3705,3705,3705,0
|
||||
20250214,134000,480589585,3705,3705,3705,3705,0
|
||||
20250214,133900,480589585,3705,3705,3705,3705,0
|
||||
20250214,133800,480589585,3705,3705,3705,3705,100
|
||||
20250214,133700,480219085,3705,3705,3705,3705,0
|
||||
20250214,133600,480219085,3705,3705,3705,3705,6
|
||||
20250214,133500,480196855,3705,3700,3705,3700,3
|
||||
20250214,133400,480185750,3700,3700,3700,3700,300
|
||||
20250214,133300,479075750,3700,3700,3700,3700,100
|
||||
20250214,133200,478705750,3695,3695,3695,3695,0
|
||||
20250214,133100,478705750,3695,3700,3700,3695,220
|
||||
20250214,133000,477892845,3705,3705,3705,3705,503
|
||||
20250214,132900,476029230,3705,3705,3705,3705,53
|
||||
20250214,132800,475832865,3695,3700,3700,3695,900
|
||||
20250214,132700,472503555,3705,3705,3705,3705,99
|
||||
20250214,132600,472136760,3710,3705,3710,3705,2022
|
||||
20250214,132500,464644820,3705,3705,3710,3705,1012
|
||||
20250214,132400,460895315,3705,3700,3705,3700,245
|
||||
20250214,132300,459988800,3695,3695,3695,3695,11
|
||||
20250214,132200,459948155,3700,3700,3700,3700,0
|
||||
20250214,132100,459948155,3700,3695,3700,3695,7
|
||||
20250214,132000,459922285,3695,3700,3700,3695,2788
|
||||
20250214,131900,449620585,3710,3710,3710,3710,0
|
||||
20250214,131800,449620585,3710,3710,3710,3710,86
|
||||
20250214,131700,449301525,3700,3705,3705,3700,917
|
||||
20250214,131600,445908125,3705,3700,3705,3700,2226
|
||||
20250214,131500,437666720,3705,3700,3705,3700,1925
|
||||
20250214,131400,430544205,3710,3710,3710,3710,3
|
||||
20250214,131300,430533075,3715,3695,3715,3695,3300
|
||||
20250214,131200,418292665,3705,3700,3705,3700,286
|
||||
20250214,131100,417234460,3690,3700,3700,3690,87
|
||||
20250214,131000,416913260,3695,3695,3695,3695,1
|
||||
20250214,130900,416909565,3700,3690,3700,3690,2151
|
||||
20250214,130800,408964415,3690,3690,3690,3690,0
|
||||
20250214,130700,408964415,3690,3690,3690,3690,1
|
||||
20250214,130600,408960725,3685,3690,3690,3685,1810
|
||||
20250214,130500,402290825,3690,3690,3690,3690,0
|
||||
20250214,130400,402290825,3690,3690,3690,3690,1
|
||||
20250214,130300,402287135,3685,3690,3690,3685,515
|
||||
20250214,130200,400386795,3690,3685,3690,3685,729
|
||||
20250214,130100,397700425,3680,3680,3680,3680,0
|
||||
20250214,130000,397700425,3680,3680,3680,3680,10
|
||||
20250214,125900,397663625,3680,3680,3690,3680,270
|
||||
20250214,125800,396670015,3680,3680,3680,3680,400
|
||||
20250214,125700,395198015,3680,3680,3680,3680,369
|
||||
20250214,125600,393840095,3680,3680,3680,3680,700
|
||||
20250214,125500,391264095,3680,3680,3680,3680,0
|
||||
20250214,125400,391264095,3680,3685,3685,3680,1221
|
||||
20250214,125300,386769380,3680,3680,3680,3680,0
|
||||
20250214,125200,386769380,3680,3680,3680,3680,727
|
||||
20250214,125100,384094020,3685,3685,3685,3685,400
|
||||
20250214,125000,382620020,3695,3695,3695,3695,1
|
||||
20250214,124900,382616325,3695,3695,3695,3695,2
|
||||
20250214,124800,382608935,3695,3695,3695,3695,100
|
||||
20250214,124700,382239435,3695,3695,3695,3695,1
|
||||
20250214,124600,382235740,3690,3690,3690,3690,501
|
||||
20250214,124500,380387050,3680,3685,3685,3680,772
|
||||
20250214,124400,377543585,3690,3695,3695,3690,81
|
||||
20250214,124300,377244295,3700,3700,3700,3700,2
|
||||
20250214,124200,377236895,3695,3680,3695,3680,1623
|
||||
20250214,124100,371243020,3690,3690,3690,3690,4500
|
||||
20250214,124000,354638020,3690,3690,3690,3690,0
|
||||
20250214,123900,354638020,3690,3685,3690,3680,3
|
||||
20250214,123800,354626965,3690,3680,3690,3680,3578
|
||||
20250214,123700,341449915,3680,3680,3680,3680,0
|
||||
20250214,123600,341449915,3680,3675,3680,3675,150
|
||||
20250214,123500,340898415,3680,3680,3680,3680,1
|
||||
20250214,123400,340894735,3680,3680,3680,3680,0
|
||||
20250214,123300,340894735,3680,3680,3680,3680,0
|
||||
20250214,123200,340894735,3680,3680,3680,3680,0
|
||||
20250214,123100,340894735,3680,3675,3680,3675,70
|
||||
20250214,123000,340637480,3675,3665,3675,3665,188
|
||||
20250214,122900,339947990,3670,3670,3670,3670,1321
|
||||
20250214,122800,335099920,3655,3655,3655,3655,100
|
||||
20250214,122700,334734420,3670,3670,3670,3670,1
|
||||
20250214,122600,334730750,3670,3670,3670,3670,2
|
||||
20250214,122500,334723410,3650,3650,3650,3650,0
|
||||
20250214,122400,334723410,3650,3660,3660,3650,260
|
||||
20250214,122300,333773980,3670,3670,3670,3670,1
|
||||
20250214,122200,333770310,3660,3660,3660,3660,0
|
||||
20250214,122100,333770310,3660,3660,3660,3660,300
|
||||
20250214,122000,332672310,3660,3670,3670,3660,203
|
||||
20250214,121900,331929300,3670,3670,3670,3670,10
|
||||
20250214,121800,331892600,3670,3670,3670,3670,18
|
||||
20250214,121700,331826540,3670,3670,3670,3670,60
|
||||
20250214,121600,331606340,3670,3670,3670,3670,0
|
||||
20250214,121500,331606340,3670,3670,3670,3670,1
|
||||
20250214,121400,331602670,3650,3655,3655,3650,626
|
||||
20250214,121300,329317270,3655,3655,3655,3655,0
|
||||
20250214,121200,329317270,3655,3655,3655,3655,0
|
||||
20250214,121100,329317270,3655,3670,3670,3655,90
|
||||
20250214,121000,328987270,3670,3670,3670,3670,0
|
||||
20250214,120900,328987270,3670,3670,3670,3670,0
|
||||
20250214,120800,328987270,3670,3670,3670,3670,1
|
||||
20250214,120700,328983600,3665,3655,3665,3655,1000
|
||||
20250214,120600,325322480,3655,3655,3655,3655,12
|
||||
20250214,120500,325278620,3650,3650,3650,3650,0
|
||||
20250214,120400,325278620,3650,3650,3650,3650,0
|
||||
20250214,120300,325278620,3650,3645,3650,3645,1914
|
||||
20250214,120200,318294600,3645,3640,3645,3640,631
|
||||
20250214,120100,315995005,3645,3645,3645,3645,1
|
||||
20250214,120000,315991360,3645,3640,3645,3640,273
|
||||
20250214,115900,314997635,3630,3630,3630,3630,0
|
||||
20250214,115800,314997635,3630,3630,3630,3630,0
|
||||
20250214,115700,314997635,3630,3630,3630,3630,0
|
||||
20250214,115600,314997635,3630,3630,3630,3630,0
|
||||
20250214,115500,314997635,3630,3630,3630,3630,1
|
||||
20250214,115400,314994005,3640,3640,3640,3640,0
|
||||
20250214,115300,314994005,3640,3640,3640,3640,0
|
||||
20250214,115200,314994005,3640,3640,3640,3640,68
|
||||
20250214,115100,314746485,3640,3640,3640,3640,482
|
||||
20250214,115000,312992005,3645,3645,3645,3645,0
|
||||
20250214,114900,312992005,3645,3645,3645,3645,0
|
||||
20250214,114800,312992005,3645,3645,3645,3645,0
|
||||
20250214,114700,312992005,3645,3645,3645,3645,0
|
||||
20250214,114600,312992005,3645,3645,3645,3645,0
|
||||
20250214,114500,312992005,3645,3650,3650,3645,30
|
||||
20250214,114400,312882580,3650,3650,3650,3650,1
|
||||
20250214,114300,312878930,3630,3630,3630,3630,8
|
||||
20250214,114200,312849890,3630,3630,3630,3630,13
|
||||
20250214,114100,312802700,3650,3650,3650,3650,0
|
||||
20250214,114000,312802700,3650,3650,3650,3650,11
|
||||
20250214,113900,312762550,3630,3630,3630,3630,0
|
||||
20250214,113800,312762550,3630,3630,3630,3630,0
|
||||
20250214,113700,312762550,3630,3650,3650,3630,1901
|
||||
20250214,113600,305861900,3635,3635,3635,3635,1100
|
||||
20250214,113500,301863400,3635,3635,3635,3635,1000
|
||||
20250214,113400,298228400,3635,3645,3645,3635,4204
|
||||
20250214,113300,282940970,3640,3640,3640,3640,0
|
||||
20250214,113200,282940970,3640,3640,3640,3640,0
|
||||
20250214,113100,282940970,3640,3640,3640,3640,0
|
||||
20250214,113000,282940970,3640,3640,3640,3640,242
|
||||
20250214,112900,282060090,3645,3645,3645,3645,2
|
||||
20250214,112800,282052800,3645,3645,3645,3645,0
|
||||
20250214,112700,282052800,3645,3645,3645,3645,15
|
||||
20250214,112600,281998125,3655,3655,3655,3655,0
|
||||
20250214,112500,281998125,3655,3655,3655,3655,0
|
||||
20250214,112400,281998125,3655,3655,3655,3655,0
|
||||
20250214,112300,281998125,3655,3650,3655,3650,473
|
||||
20250214,112200,280271670,3650,3645,3650,3645,100
|
||||
20250214,112100,279907165,3650,3650,3650,3650,27
|
||||
20250214,112000,279808615,3655,3655,3655,3655,0
|
||||
20250214,111900,279808615,3655,3655,3655,3655,0
|
||||
20250214,111800,279808615,3655,3655,3655,3655,0
|
||||
20250214,111700,279808615,3655,3655,3655,3655,0
|
||||
20250214,111600,279808615,3655,3655,3655,3655,0
|
||||
20250214,111500,279808615,3655,3640,3655,3640,254
|
||||
20250214,111400,278884025,3655,3655,3655,3640,118
|
||||
20250214,111300,278454475,3655,3650,3655,3650,691
|
||||
20250214,111200,275932290,3650,3650,3650,3650,0
|
||||
20250214,111100,275932290,3650,3650,3650,3635,278
|
||||
20250214,111000,274921235,3640,3640,3640,3640,11
|
||||
20250214,110900,274881195,3640,3640,3640,3640,0
|
||||
20250214,110800,274881195,3640,3640,3640,3640,0
|
||||
20250214,110700,274881195,3640,3640,3640,3640,0
|
||||
20250214,110600,274881195,3640,3650,3650,3640,169
|
||||
20250214,110500,274266025,3645,3645,3645,3645,200
|
||||
20250214,110400,273537025,3650,3650,3650,3650,49
|
||||
20250214,110300,273358175,3650,3650,3650,3650,0
|
||||
20250214,110200,273358175,3650,3650,3650,3650,1
|
||||
20250214,110100,273354525,3640,3640,3640,3640,0
|
||||
20250214,110000,273354525,3640,3640,3640,3640,160
|
||||
20250214,105900,272772125,3640,3640,3640,3640,8
|
||||
20250214,105800,272743005,3635,3635,3635,3635,217
|
||||
20250214,105700,271954210,3635,3640,3640,3635,275
|
||||
20250214,105600,270954380,3655,3655,3655,3655,0
|
||||
20250214,105500,270954380,3655,3650,3655,3650,15
|
||||
20250214,105400,270899600,3640,3640,3640,3640,459
|
||||
20250214,105300,269228840,3650,3650,3650,3650,400
|
||||
20250214,105200,267768840,3650,3650,3650,3650,0
|
||||
20250214,105100,267768840,3650,3650,3650,3650,500
|
||||
20250214,105000,265943840,3650,3650,3650,3650,100
|
||||
20250214,104900,265578840,3650,3650,3650,3650,1
|
||||
20250214,104800,265575190,3630,3650,3650,3630,2
|
||||
20250214,104700,265567910,3650,3650,3650,3650,0
|
||||
20250214,104600,265567910,3650,3650,3650,3650,0
|
||||
20250214,104500,265567910,3650,3650,3650,3650,0
|
||||
20250214,104400,265567910,3650,3650,3650,3650,0
|
||||
20250214,104300,265567910,3650,3630,3650,3630,1001
|
||||
20250214,104200,261934260,3650,3650,3650,3650,0
|
||||
20250214,104100,261934260,3650,3650,3650,3650,1
|
||||
20250214,104000,261930610,3650,3640,3650,3640,311
|
||||
20250214,103900,260798090,3630,3630,3630,3630,0
|
||||
20250214,103800,260798090,3630,3630,3630,3630,342
|
||||
20250214,103700,259556630,3630,3640,3640,3630,256
|
||||
20250214,103600,258627340,3640,3640,3640,3640,0
|
||||
20250214,103500,258627340,3640,3640,3640,3640,1
|
||||
20250214,103400,258623700,3640,3640,3640,3630,28
|
||||
20250214,103300,258522030,3635,3635,3635,3635,722
|
||||
20250214,103200,255897560,3645,3645,3645,3645,0
|
||||
20250214,103100,255897560,3645,3645,3645,3645,0
|
||||
20250214,103000,255897560,3645,3645,3645,3645,0
|
||||
20250214,102900,255897560,3645,3650,3650,3645,8
|
||||
20250214,102800,255868380,3650,3650,3650,3650,1
|
||||
20250214,102700,255864730,3655,3655,3655,3655,2
|
||||
20250214,102600,255857420,3655,3655,3655,3655,0
|
||||
20250214,102500,255857420,3655,3660,3665,3640,58
|
||||
20250214,102400,255645830,3650,3650,3650,3650,0
|
||||
20250214,102300,255645830,3650,3640,3650,3640,2246
|
||||
20250214,102200,247453760,3640,3625,3640,3620,501
|
||||
20250214,102100,245638455,3635,3635,3635,3635,4
|
||||
20250214,102000,245623915,3645,3645,3645,3645,0
|
||||
20250214,101900,245623915,3645,3640,3645,3640,21
|
||||
20250214,101800,245547420,3650,3650,3650,3620,12
|
||||
20250214,101700,245503880,3650,3650,3650,3650,17
|
||||
20250214,101600,245441830,3635,3650,3650,3635,5
|
||||
20250214,101500,245423610,3635,3650,3650,3635,15
|
||||
20250214,101400,245369070,3630,3625,3630,3625,1167
|
||||
20250214,101300,241136075,3630,3630,3630,3630,0
|
||||
20250214,101200,241136075,3630,3610,3630,3610,271
|
||||
20250214,101100,240157745,3610,3610,3610,3610,7
|
||||
20250214,101000,240132475,3610,3610,3610,3610,100
|
||||
20250214,100900,239771475,3610,3620,3620,3610,1326
|
||||
20250214,100800,234984215,3620,3610,3620,3610,671
|
||||
20250214,100700,232558905,3610,3610,3610,3610,300
|
||||
20250214,100600,231475905,3610,3610,3610,3610,0
|
||||
20250214,100500,231475905,3610,3615,3615,3610,2250
|
||||
20250214,100400,223351610,3615,3620,3620,3615,576
|
||||
20250214,100300,221268155,3610,3610,3610,3610,0
|
||||
20250214,100200,221268155,3610,3610,3610,3610,0
|
||||
20250214,100100,221268155,3610,3620,3620,3610,766
|
||||
20250214,100000,218499805,3620,3620,3620,3620,456
|
||||
20250214,095900,216849085,3630,3630,3630,3630,0
|
||||
20250214,095800,216849085,3630,3630,3630,3630,0
|
||||
20250214,095700,216849085,3630,3615,3630,3610,1004
|
||||
20250214,095600,213221445,3630,3630,3630,3630,0
|
||||
20250214,095500,213221445,3630,3630,3630,3630,1
|
||||
20250214,095400,213217815,3630,3630,3630,3615,1003
|
||||
20250214,095300,209590965,3630,3620,3630,3620,3
|
||||
20250214,095200,209580095,3620,3620,3620,3620,0
|
||||
20250214,095100,209580095,3620,3620,3620,3620,40
|
||||
20250214,095000,209435295,3620,3625,3625,3620,861
|
||||
20250214,094900,206318240,3630,3635,3635,3630,2887
|
||||
20250214,094800,195837570,3630,3635,3635,3630,436
|
||||
20250214,094700,194254485,3635,3635,3635,3635,0
|
||||
20250214,094600,194254485,3635,3640,3650,3635,630
|
||||
20250214,094500,191963520,3650,3640,3650,3640,33
|
||||
20250214,094400,191843390,3650,3650,3650,3650,5
|
||||
20250214,094300,191825140,3635,3645,3660,3635,1528
|
||||
20250214,094200,186266075,3660,3660,3660,3660,545
|
||||
20250214,094100,184271375,3665,3640,3665,3640,172
|
||||
20250214,094000,183645270,3645,3650,3670,3645,2232
|
||||
20250214,093900,175509055,3650,3650,3650,3650,1285
|
||||
20250214,093800,170818805,3655,3665,3665,3655,9502
|
||||
20250214,093700,136050975,3665,3665,3665,3665,0
|
||||
20250214,093600,136050975,3665,3670,3675,3665,1551
|
||||
20250214,093500,130362845,3670,3670,3670,3670,0
|
||||
20250214,093400,130362845,3670,3665,3670,3665,468
|
||||
20250214,093300,128646625,3670,3670,3670,3670,0
|
||||
20250214,093200,128646625,3670,3670,3670,3670,137
|
||||
20250214,093100,128143835,3670,3675,3675,3670,163
|
||||
20250214,093000,127545620,3670,3670,3670,3670,513
|
||||
20250214,092900,125662910,3675,3670,3675,3670,326
|
||||
20250214,092800,124466485,3665,3665,3665,3665,0
|
||||
20250214,092700,124466485,3665,3670,3670,3665,2615
|
||||
20250214,092600,114882010,3665,3670,3670,3665,444
|
||||
20250214,092500,113252895,3670,3670,3670,3670,30
|
||||
20250214,092400,113142795,3665,3665,3665,3665,11
|
||||
20250214,092300,113102480,3675,3665,3675,3665,53
|
||||
20250214,092200,112907735,3675,3675,3675,3675,321
|
||||
20250214,092100,111728060,3665,3665,3665,3665,1015
|
||||
20250214,092000,108008085,3675,3675,3675,3675,10
|
||||
20250214,091900,107971335,3680,3680,3680,3680,13
|
||||
20250214,091800,107923495,3660,3660,3660,3660,0
|
||||
20250214,091700,107923495,3660,3680,3680,3660,1151
|
||||
20250214,091600,103708985,3680,3700,3700,3670,4993
|
||||
20250214,091500,85294500,3700,3695,3700,3695,1177
|
||||
20250214,091400,80943950,3700,3705,3705,3700,1049
|
||||
20250214,091300,77062605,3705,3700,3705,3700,1062
|
||||
20250214,091200,73132940,3705,3700,3710,3690,4109
|
||||
20250214,091100,57915280,3700,3685,3700,3685,548
|
||||
20250214,091000,55895645,3685,3705,3710,3685,616
|
||||
20250214,090900,53615035,3710,3695,3710,3680,1020
|
||||
20250214,090800,49837865,3700,3695,3700,3675,811
|
||||
20250214,090700,46839370,3695,3670,3695,3670,1575
|
||||
20250214,090600,41031745,3690,3680,3690,3680,654
|
||||
20250214,090500,38622190,3670,3640,3670,3640,1434
|
||||
20250214,090400,33366215,3630,3630,3630,3630,0
|
||||
20250214,090300,33366215,3630,3655,3655,3630,1114
|
||||
20250214,090200,29308690,3670,3665,3670,3665,108
|
||||
20250214,090100,28912365,3665,3665,3665,3650,2907
|
||||
20250214,090000,18260460,3665,3665,3665,3635,4993
|
||||
|
Reference in New Issue
Block a user