Update 2025-02-14 2854 candle_min
This commit is contained in:
614
025900/min/candle-20250214.csv
Normal file
614
025900/min/candle-20250214.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191200,448573650,8330,8330,8330,8330,816
|
||||
20250214,191100,448573650,8330,8330,8330,8330,0
|
||||
20250214,191000,448573650,8330,8330,8330,8330,0
|
||||
20250214,190900,448573650,8330,8330,8330,8330,0
|
||||
20250214,190800,448573650,8330,8330,8330,8330,0
|
||||
20250214,190700,448573650,8330,8330,8330,8330,0
|
||||
20250214,190600,448573650,8330,8330,8330,8330,0
|
||||
20250214,190500,448573650,8330,8330,8330,8330,0
|
||||
20250214,190400,448573650,8330,8330,8330,8330,0
|
||||
20250214,190300,448573650,8330,8330,8330,8330,0
|
||||
20250214,190200,448573650,8330,8330,8330,8330,0
|
||||
20250214,190100,448573650,8330,8330,8330,8330,0
|
||||
20250214,190000,448573650,8330,8330,8330,8330,0
|
||||
20250214,185900,448573650,8330,8330,8330,8330,0
|
||||
20250214,185800,448573650,8330,8330,8330,8330,0
|
||||
20250214,185700,448573650,8330,8330,8330,8330,0
|
||||
20250214,185600,448573650,8330,8330,8330,8330,0
|
||||
20250214,185500,448573650,8330,8330,8330,8330,0
|
||||
20250214,185400,448573650,8330,8330,8330,8330,0
|
||||
20250214,185300,448573650,8330,8330,8330,8330,0
|
||||
20250214,185200,448573650,8330,8330,8330,8330,0
|
||||
20250214,185100,448573650,8330,8330,8330,8330,0
|
||||
20250214,185000,448573650,8330,8330,8330,8330,0
|
||||
20250214,184900,448573650,8330,8330,8330,8330,0
|
||||
20250214,184800,448573650,8330,8330,8330,8330,0
|
||||
20250214,184700,448573650,8330,8330,8330,8330,0
|
||||
20250214,184600,448573650,8330,8330,8330,8330,0
|
||||
20250214,184500,448573650,8330,8330,8330,8330,0
|
||||
20250214,184400,448573650,8330,8330,8330,8330,0
|
||||
20250214,184300,448573650,8330,8330,8330,8330,0
|
||||
20250214,184200,448573650,8330,8330,8330,8330,816
|
||||
20250214,184100,448573650,8330,8330,8330,8330,0
|
||||
20250214,184000,448573650,8330,8330,8330,8330,0
|
||||
20250214,183900,448573650,8330,8330,8330,8330,0
|
||||
20250214,183800,448573650,8330,8330,8330,8330,0
|
||||
20250214,183700,448573650,8330,8330,8330,8330,0
|
||||
20250214,183600,448573650,8330,8330,8330,8330,0
|
||||
20250214,183500,448573650,8330,8330,8330,8330,0
|
||||
20250214,183400,448573650,8330,8330,8330,8330,0
|
||||
20250214,183300,448573650,8330,8330,8330,8330,0
|
||||
20250214,183200,448573650,8330,8330,8330,8330,0
|
||||
20250214,183100,448573650,8330,8330,8330,8330,0
|
||||
20250214,183000,448573650,8330,8330,8330,8330,0
|
||||
20250214,182900,448573650,8330,8330,8330,8330,0
|
||||
20250214,182800,448573650,8330,8330,8330,8330,0
|
||||
20250214,182700,448573650,8330,8330,8330,8330,0
|
||||
20250214,182600,448573650,8330,8330,8330,8330,0
|
||||
20250214,182500,448573650,8330,8330,8330,8330,0
|
||||
20250214,182400,448573650,8330,8330,8330,8330,0
|
||||
20250214,182300,448573650,8330,8330,8330,8330,0
|
||||
20250214,182200,448573650,8330,8330,8330,8330,0
|
||||
20250214,182100,448573650,8330,8330,8330,8330,0
|
||||
20250214,182000,448573650,8330,8330,8330,8330,0
|
||||
20250214,181900,448573650,8330,8330,8330,8330,0
|
||||
20250214,181800,448573650,8330,8330,8330,8330,0
|
||||
20250214,181700,448573650,8330,8330,8330,8330,0
|
||||
20250214,181600,448573650,8330,8330,8330,8330,0
|
||||
20250214,181500,448573650,8330,8330,8330,8330,0
|
||||
20250214,181400,448573650,8330,8330,8330,8330,0
|
||||
20250214,181300,448573650,8330,8330,8330,8330,0
|
||||
20250214,181200,448573650,8330,8330,8330,8330,816
|
||||
20250214,181100,448573650,8330,8330,8330,8330,0
|
||||
20250214,181000,448573650,8330,8330,8330,8330,0
|
||||
20250214,180900,448573650,8330,8330,8330,8330,0
|
||||
20250214,180800,448573650,8330,8330,8330,8330,0
|
||||
20250214,180700,448573650,8330,8330,8330,8330,0
|
||||
20250214,180600,448573650,8330,8330,8330,8330,0
|
||||
20250214,180500,448573650,8330,8330,8330,8330,0
|
||||
20250214,180400,448573650,8330,8330,8330,8330,0
|
||||
20250214,180300,448573650,8330,8330,8330,8330,0
|
||||
20250214,180200,448573650,8330,8330,8330,8330,0
|
||||
20250214,180100,448573650,8330,8330,8330,8330,0
|
||||
20250214,180000,448573650,8330,8330,8330,8330,0
|
||||
20250214,175900,448573650,8330,8330,8330,8330,0
|
||||
20250214,175800,448573650,8330,8330,8330,8330,0
|
||||
20250214,175700,448573650,8330,8330,8330,8330,0
|
||||
20250214,175600,448573650,8330,8330,8330,8330,0
|
||||
20250214,175500,448573650,8330,8330,8330,8330,0
|
||||
20250214,175400,448573650,8330,8330,8330,8330,0
|
||||
20250214,175300,448573650,8330,8330,8330,8330,0
|
||||
20250214,175200,448573650,8330,8330,8330,8330,0
|
||||
20250214,175100,448573650,8330,8330,8330,8330,0
|
||||
20250214,175000,448573650,8330,8330,8330,8330,0
|
||||
20250214,174900,448573650,8330,8330,8330,8330,0
|
||||
20250214,174800,448573650,8330,8330,8330,8330,0
|
||||
20250214,174700,448573650,8330,8330,8330,8330,0
|
||||
20250214,174600,448573650,8330,8330,8330,8330,0
|
||||
20250214,174500,448573650,8330,8330,8330,8330,0
|
||||
20250214,174400,448573650,8330,8330,8330,8330,0
|
||||
20250214,174300,448573650,8330,8330,8330,8330,0
|
||||
20250214,174200,448573650,8330,8330,8330,8330,816
|
||||
20250214,174100,448573650,8330,8330,8330,8330,0
|
||||
20250214,174000,448573650,8330,8330,8330,8330,0
|
||||
20250214,173900,448573650,8330,8330,8330,8330,0
|
||||
20250214,173800,448573650,8330,8330,8330,8330,0
|
||||
20250214,173700,448573650,8330,8330,8330,8330,0
|
||||
20250214,173600,448573650,8330,8330,8330,8330,0
|
||||
20250214,173500,448573650,8330,8330,8330,8330,0
|
||||
20250214,173400,448573650,8330,8330,8330,8330,0
|
||||
20250214,173300,448573650,8330,8330,8330,8330,0
|
||||
20250214,173200,448573650,8330,8330,8330,8330,0
|
||||
20250214,173100,448573650,8330,8330,8330,8330,0
|
||||
20250214,173000,448573650,8330,8330,8330,8330,0
|
||||
20250214,172900,448573650,8330,8330,8330,8330,0
|
||||
20250214,172800,448573650,8330,8330,8330,8330,0
|
||||
20250214,172700,448573650,8330,8330,8330,8330,0
|
||||
20250214,172600,448573650,8330,8330,8330,8330,0
|
||||
20250214,172500,448573650,8330,8330,8330,8330,0
|
||||
20250214,172400,448573650,8330,8330,8330,8330,0
|
||||
20250214,172300,448573650,8330,8330,8330,8330,0
|
||||
20250214,172200,448573650,8330,8330,8330,8330,0
|
||||
20250214,172100,448573650,8330,8330,8330,8330,0
|
||||
20250214,172000,448573650,8330,8330,8330,8330,0
|
||||
20250214,171900,448573650,8330,8330,8330,8330,0
|
||||
20250214,171800,448573650,8330,8330,8330,8330,0
|
||||
20250214,171700,448573650,8330,8330,8330,8330,0
|
||||
20250214,171600,448573650,8330,8330,8330,8330,0
|
||||
20250214,171500,448573650,8330,8330,8330,8330,0
|
||||
20250214,171400,448573650,8330,8330,8330,8330,0
|
||||
20250214,171300,448573650,8330,8330,8330,8330,0
|
||||
20250214,171200,448573650,8330,8330,8330,8330,816
|
||||
20250214,171100,448573650,8330,8330,8330,8330,0
|
||||
20250214,171000,448573650,8330,8330,8330,8330,0
|
||||
20250214,170900,448573650,8330,8330,8330,8330,0
|
||||
20250214,170800,448573650,8330,8330,8330,8330,0
|
||||
20250214,170700,448573650,8330,8330,8330,8330,0
|
||||
20250214,170600,448573650,8330,8330,8330,8330,0
|
||||
20250214,170500,448573650,8330,8330,8330,8330,0
|
||||
20250214,170400,448573650,8330,8330,8330,8330,0
|
||||
20250214,170300,448573650,8330,8330,8330,8330,0
|
||||
20250214,170200,448573650,8330,8330,8330,8330,0
|
||||
20250214,170100,448573650,8330,8330,8330,8330,0
|
||||
20250214,170000,448573650,8330,8330,8330,8330,0
|
||||
20250214,165900,448573650,8330,8330,8330,8330,0
|
||||
20250214,165800,448573650,8330,8330,8330,8330,0
|
||||
20250214,165700,448573650,8330,8330,8330,8330,0
|
||||
20250214,165600,448573650,8330,8330,8330,8330,0
|
||||
20250214,165500,448573650,8330,8330,8330,8330,0
|
||||
20250214,165400,448573650,8330,8330,8330,8330,0
|
||||
20250214,165300,448573650,8330,8330,8330,8330,0
|
||||
20250214,165200,448573650,8330,8330,8330,8330,0
|
||||
20250214,165100,448573650,8330,8330,8330,8330,0
|
||||
20250214,165000,448573650,8330,8330,8330,8330,0
|
||||
20250214,164900,448573650,8330,8330,8330,8330,0
|
||||
20250214,164800,448573650,8330,8330,8330,8330,0
|
||||
20250214,164700,448573650,8330,8330,8330,8330,0
|
||||
20250214,164600,448573650,8330,8330,8330,8330,0
|
||||
20250214,164500,448573650,8330,8330,8330,8330,0
|
||||
20250214,164400,448573650,8330,8330,8330,8330,0
|
||||
20250214,164300,448573650,8330,8330,8330,8330,0
|
||||
20250214,164200,448573650,8330,8330,8330,8330,816
|
||||
20250214,164100,448573650,8330,8330,8330,8330,0
|
||||
20250214,164000,448573650,8330,8330,8330,8330,0
|
||||
20250214,163900,448573650,8330,8330,8330,8330,0
|
||||
20250214,163800,448573650,8330,8330,8330,8330,0
|
||||
20250214,163700,448573650,8330,8330,8330,8330,0
|
||||
20250214,163600,448573650,8330,8330,8330,8330,0
|
||||
20250214,163500,448573650,8330,8330,8330,8330,0
|
||||
20250214,163400,448573650,8330,8330,8330,8330,0
|
||||
20250214,163300,448573650,8330,8330,8330,8330,0
|
||||
20250214,163200,448573650,8330,8330,8330,8330,0
|
||||
20250214,163100,448573650,8330,8330,8330,8330,0
|
||||
20250214,163000,448573650,8330,8330,8330,8330,0
|
||||
20250214,162900,448573650,8330,8330,8330,8330,0
|
||||
20250214,162800,448573650,8330,8330,8330,8330,0
|
||||
20250214,162700,448573650,8330,8330,8330,8330,0
|
||||
20250214,162600,448573650,8330,8330,8330,8330,0
|
||||
20250214,162500,448573650,8330,8330,8330,8330,0
|
||||
20250214,162400,448573650,8330,8330,8330,8330,0
|
||||
20250214,162300,448573650,8330,8330,8330,8330,0
|
||||
20250214,162200,448573650,8330,8330,8330,8330,0
|
||||
20250214,162100,448573650,8330,8330,8330,8330,0
|
||||
20250214,162000,448573650,8330,8330,8330,8330,0
|
||||
20250214,161900,448573650,8330,8330,8330,8330,0
|
||||
20250214,161800,448573650,8330,8330,8330,8330,0
|
||||
20250214,161700,448573650,8330,8330,8330,8330,0
|
||||
20250214,161600,448573650,8330,8330,8330,8330,0
|
||||
20250214,161500,448573650,8330,8330,8330,8330,0
|
||||
20250214,161400,448573650,8330,8330,8330,8330,0
|
||||
20250214,161300,448573650,8330,8330,8330,8330,0
|
||||
20250214,161200,448573650,8330,8330,8330,8330,816
|
||||
20250214,161100,448573650,8330,8330,8330,8330,0
|
||||
20250214,161000,448573650,8330,8330,8330,8330,0
|
||||
20250214,160900,448573650,8330,8330,8330,8330,0
|
||||
20250214,160800,448573650,8330,8330,8330,8330,0
|
||||
20250214,160700,448573650,8330,8330,8330,8330,0
|
||||
20250214,160600,448573650,8330,8330,8330,8330,0
|
||||
20250214,160500,448573650,8330,8330,8330,8330,0
|
||||
20250214,160400,448573650,8330,8330,8330,8330,0
|
||||
20250214,160300,448573650,8330,8330,8330,8330,0
|
||||
20250214,160200,448573650,8330,8330,8330,8330,0
|
||||
20250214,160100,448573650,8330,8330,8330,8330,0
|
||||
20250214,160000,448573650,8330,8330,8330,8330,0
|
||||
20250214,155900,448573650,8330,8330,8330,8330,0
|
||||
20250214,155800,448573650,8330,8330,8330,8330,0
|
||||
20250214,155700,448573650,8330,8330,8330,8330,0
|
||||
20250214,155600,448573650,8330,8330,8330,8330,0
|
||||
20250214,155500,448573650,8330,8330,8330,8330,0
|
||||
20250214,155400,448573650,8330,8330,8330,8330,0
|
||||
20250214,155300,448573650,8330,8330,8330,8330,0
|
||||
20250214,155200,448573650,8330,8330,8330,8330,0
|
||||
20250214,155100,448573650,8330,8330,8330,8330,0
|
||||
20250214,155000,448573650,8330,8330,8330,8330,0
|
||||
20250214,154900,448573650,8330,8330,8330,8330,0
|
||||
20250214,154800,448573650,8330,8330,8330,8330,0
|
||||
20250214,154700,448573650,8330,8330,8330,8330,0
|
||||
20250214,154600,448573650,8330,8330,8330,8330,0
|
||||
20250214,154500,448573650,8330,8330,8330,8330,0
|
||||
20250214,154400,448573650,8330,8330,8330,8330,0
|
||||
20250214,154300,448573650,8330,8330,8330,8330,0
|
||||
20250214,154200,448573650,8330,8330,8330,8330,816
|
||||
20250214,154100,448573650,8330,8330,8330,8330,0
|
||||
20250214,154000,448573650,8330,8330,8330,8330,0
|
||||
20250214,153900,448573650,8330,8330,8330,8330,0
|
||||
20250214,153800,448573650,8330,8330,8330,8330,0
|
||||
20250214,153700,448573650,8330,8330,8330,8330,0
|
||||
20250214,153600,448573650,8330,8330,8330,8330,0
|
||||
20250214,153500,448573650,8330,8330,8330,8330,0
|
||||
20250214,153400,448573650,8330,8330,8330,8330,0
|
||||
20250214,153300,448573650,8330,8330,8330,8330,0
|
||||
20250214,153200,448573650,8330,8330,8330,8330,0
|
||||
20250214,153100,448573650,8330,8330,8330,8330,0
|
||||
20250214,153000,448573650,8330,8330,8330,8330,816
|
||||
20250214,152900,441776370,8300,8300,8300,8300,0
|
||||
20250214,152800,441776370,8300,8300,8300,8300,0
|
||||
20250214,152700,441776370,8300,8300,8300,8300,0
|
||||
20250214,152600,441776370,8300,8300,8300,8300,0
|
||||
20250214,152500,441776370,8300,8300,8300,8300,0
|
||||
20250214,152400,441776370,8300,8300,8300,8300,0
|
||||
20250214,152300,441776370,8300,8300,8300,8300,0
|
||||
20250214,152200,441776370,8300,8300,8300,8300,0
|
||||
20250214,152100,441776370,8300,8300,8300,8300,0
|
||||
20250214,152000,441776370,8300,8300,8300,8300,0
|
||||
20250214,151900,441776370,8300,8310,8310,8300,76
|
||||
20250214,151800,441144930,8310,8310,8310,8310,152
|
||||
20250214,151700,439881810,8300,8310,8310,8300,50
|
||||
20250214,151600,439466410,8300,8310,8310,8300,217
|
||||
20250214,151500,437663240,8310,8300,8310,8300,47
|
||||
20250214,151400,437272820,8310,8310,8310,8310,100
|
||||
20250214,151300,436441820,8310,8310,8310,8310,119
|
||||
20250214,151200,435452930,8300,8310,8310,8300,998
|
||||
20250214,151100,427162250,8310,8310,8310,8310,0
|
||||
20250214,151000,427162250,8310,8310,8310,8310,35
|
||||
20250214,150900,426871400,8320,8320,8320,8320,0
|
||||
20250214,150800,426871400,8320,8320,8320,8320,144
|
||||
20250214,150700,425673320,8320,8320,8320,8320,26
|
||||
20250214,150600,425457000,8320,8320,8320,8320,196
|
||||
20250214,150500,423826280,8330,8330,8330,8330,264
|
||||
20250214,150400,421627160,8340,8340,8340,8340,0
|
||||
20250214,150300,421627160,8340,8340,8340,8340,20
|
||||
20250214,150200,421460360,8340,8340,8340,8340,128
|
||||
20250214,150100,420392840,8330,8330,8330,8330,0
|
||||
20250214,150000,420392840,8330,8350,8350,8330,1088
|
||||
20250214,145900,411315010,8350,8350,8350,8350,11
|
||||
20250214,145800,411223160,8340,8350,8350,8340,90
|
||||
20250214,145700,410472550,8350,8350,8350,8350,126
|
||||
20250214,145600,409420450,8350,8350,8350,8350,25
|
||||
20250214,145500,409211700,8350,8340,8350,8340,33
|
||||
20250214,145400,408936160,8350,8350,8350,8350,2
|
||||
20250214,145300,408919460,8350,8350,8350,8350,43
|
||||
20250214,145200,408560410,8360,8360,8360,8360,0
|
||||
20250214,145100,408560410,8360,8360,8380,8360,163
|
||||
20250214,145000,407197710,8390,8370,8390,8370,4
|
||||
20250214,144900,407164170,8360,8390,8390,8360,222
|
||||
20250214,144800,405305780,8380,8380,8380,8380,0
|
||||
20250214,144700,405305780,8380,8380,8380,8380,0
|
||||
20250214,144600,405305780,8380,8380,8380,8380,195
|
||||
20250214,144500,403671680,8370,8370,8370,8370,0
|
||||
20250214,144400,403671680,8370,8370,8370,8370,0
|
||||
20250214,144300,403671680,8370,8370,8370,8370,0
|
||||
20250214,144200,403671680,8370,8370,8370,8370,18
|
||||
20250214,144100,403521020,8380,8380,8380,8380,0
|
||||
20250214,144000,403521020,8380,8380,8380,8380,1
|
||||
20250214,143900,403512640,8380,8380,8380,8380,64
|
||||
20250214,143800,402976320,8380,8380,8380,8380,25
|
||||
20250214,143700,402766820,8380,8400,8400,8380,269
|
||||
20250214,143600,400511960,8400,8400,8400,8400,0
|
||||
20250214,143500,400511960,8400,8400,8400,8400,71
|
||||
20250214,143400,399915560,8410,8410,8410,8410,80
|
||||
20250214,143300,399242760,8410,8410,8410,8410,0
|
||||
20250214,143200,399242760,8410,8410,8410,8410,51
|
||||
20250214,143100,398813850,8430,8430,8430,8430,0
|
||||
20250214,143000,398813850,8430,8410,8430,8380,1415
|
||||
20250214,142900,386941510,8420,8420,8420,8420,30
|
||||
20250214,142800,386688910,8410,8420,8420,8410,69
|
||||
20250214,142700,386108120,8420,8400,8420,8400,51
|
||||
20250214,142600,385679020,8400,8400,8400,8400,36
|
||||
20250214,142500,385376620,8400,8420,8420,8400,90
|
||||
20250214,142400,384620110,8420,8420,8420,8420,85
|
||||
20250214,142300,383904410,8420,8420,8420,8420,60
|
||||
20250214,142200,383399210,8410,8420,8420,8410,655
|
||||
20250214,142100,377885490,8420,8420,8420,8420,20
|
||||
20250214,142000,377717090,8390,8410,8420,8380,2485
|
||||
20250214,141900,356867310,8400,8410,8410,8400,94
|
||||
20250214,141800,356077610,8420,8440,8440,8420,76
|
||||
20250214,141700,355436700,8450,8430,8450,8430,109
|
||||
20250214,141600,354516330,8430,8430,8430,8430,27
|
||||
20250214,141500,354288720,8430,8430,8430,8430,0
|
||||
20250214,141400,354288720,8430,8430,8430,8430,0
|
||||
20250214,141300,354288720,8430,8440,8440,8430,119
|
||||
20250214,141200,353284670,8460,8460,8460,8460,0
|
||||
20250214,141100,353284670,8460,8460,8460,8460,1
|
||||
20250214,141000,353276210,8460,8460,8460,8460,52
|
||||
20250214,140900,352836290,8460,8460,8460,8460,2
|
||||
20250214,140800,352819370,8460,8450,8460,8450,82
|
||||
20250214,140700,352126350,8460,8460,8460,8460,0
|
||||
20250214,140600,352126350,8460,8440,8460,8440,67
|
||||
20250214,140500,351559990,8450,8440,8450,8440,64
|
||||
20250214,140400,351019730,8440,8450,8450,8440,179
|
||||
20250214,140300,349507330,8440,8440,8440,8440,17
|
||||
20250214,140200,349363850,8440,8440,8440,8440,0
|
||||
20250214,140100,349363850,8440,8440,8440,8440,6
|
||||
20250214,140000,349313210,8440,8450,8450,8440,42
|
||||
20250214,135900,348958710,8450,8440,8450,8440,11
|
||||
20250214,135800,348865860,8450,8410,8450,8410,5
|
||||
20250214,135700,348823650,8410,8410,8410,8410,0
|
||||
20250214,135600,348823650,8410,8450,8450,8410,627
|
||||
20250214,135500,343543470,8460,8460,8460,8460,2
|
||||
20250214,135400,343526550,8420,8420,8420,8420,585
|
||||
20250214,135300,338600850,8460,8460,8460,8460,2
|
||||
20250214,135200,338583930,8420,8420,8420,8420,1
|
||||
20250214,135100,338575510,8420,8430,8430,8420,301
|
||||
20250214,135000,336038090,8430,8430,8430,8430,0
|
||||
20250214,134900,336038090,8430,8430,8430,8430,295
|
||||
20250214,134800,333551240,8440,8440,8440,8440,0
|
||||
20250214,134700,333551240,8440,8440,8440,8440,296
|
||||
20250214,134600,331053000,8440,8440,8440,8440,0
|
||||
20250214,134500,331053000,8440,8440,8440,8440,0
|
||||
20250214,134400,331053000,8440,8440,8440,8440,0
|
||||
20250214,134300,331053000,8440,8440,8440,8440,0
|
||||
20250214,134200,331053000,8440,8450,8450,8440,274
|
||||
20250214,134100,328739720,8460,8460,8460,8460,9
|
||||
20250214,134000,328663580,8460,8470,8470,8460,84
|
||||
20250214,133900,327952830,8480,8480,8480,8480,0
|
||||
20250214,133800,327952830,8480,8480,8480,8480,0
|
||||
20250214,133700,327952830,8480,8480,8480,8480,1
|
||||
20250214,133600,327944350,8470,8470,8470,8470,17
|
||||
20250214,133500,327800360,8460,8460,8460,8460,0
|
||||
20250214,133400,327800360,8460,8470,8470,8460,491
|
||||
20250214,133300,323641610,8470,8490,8490,8470,12
|
||||
20250214,133200,323539950,8490,8490,8490,8490,10
|
||||
20250214,133100,323455050,8490,8500,8500,8490,60
|
||||
20250214,133000,322945550,8470,8500,8500,8470,417
|
||||
20250214,132900,319408560,8490,8470,8490,8470,301
|
||||
20250214,132800,316857070,8470,8470,8470,8470,0
|
||||
20250214,132700,316857070,8470,8470,8470,8470,20
|
||||
20250214,132600,316687670,8490,8490,8490,8490,110
|
||||
20250214,132500,315753770,8500,8500,8500,8500,0
|
||||
20250214,132400,315753770,8500,8500,8500,8500,0
|
||||
20250214,132300,315753770,8500,8500,8500,8500,0
|
||||
20250214,132200,315753770,8500,8500,8500,8500,3
|
||||
20250214,132100,315728270,8500,8500,8500,8500,23
|
||||
20250214,132000,315532770,8500,8500,8500,8500,0
|
||||
20250214,131900,315532770,8500,8500,8500,8500,0
|
||||
20250214,131800,315532770,8500,8500,8500,8500,11
|
||||
20250214,131700,315439270,8490,8490,8490,8470,110
|
||||
20250214,131600,314505590,8470,8470,8470,8470,75
|
||||
20250214,131500,313870340,8490,8490,8500,8490,7
|
||||
20250214,131400,313810880,8500,8500,8500,8500,89
|
||||
20250214,131300,313054380,8500,8500,8500,8500,20
|
||||
20250214,131200,312884380,8500,8500,8500,8500,0
|
||||
20250214,131100,312884380,8500,8500,8500,8500,0
|
||||
20250214,131000,312884380,8500,8500,8500,8500,178
|
||||
20250214,130900,311371380,8510,8520,8520,8510,38
|
||||
20250214,130800,311047630,8500,8500,8510,8500,836
|
||||
20250214,130700,303935370,8470,8500,8500,8470,22
|
||||
20250214,130600,303748970,8500,8470,8500,8470,3724
|
||||
20250214,130500,272169190,8470,8470,8470,8470,20
|
||||
20250214,130400,271999790,8470,8470,8470,8470,0
|
||||
20250214,130300,271999790,8470,8470,8470,8470,0
|
||||
20250214,130200,271999790,8470,8470,8470,8470,14
|
||||
20250214,130100,271881210,8470,8470,8470,8470,2
|
||||
20250214,130000,271864270,8470,8470,8470,8470,0
|
||||
20250214,125900,271864270,8470,8470,8470,8470,95
|
||||
20250214,125800,271059620,8450,8450,8450,8450,12
|
||||
20250214,125700,270958220,8470,8470,8470,8470,0
|
||||
20250214,125600,270958220,8470,8470,8470,8470,0
|
||||
20250214,125500,270958220,8470,8460,8470,8460,787
|
||||
20250214,125400,264299610,8450,8450,8450,8450,0
|
||||
20250214,125300,264299610,8450,8450,8450,8450,227
|
||||
20250214,125200,262381460,8450,8450,8450,8450,73
|
||||
20250214,125100,261764610,8450,8450,8450,8450,0
|
||||
20250214,125000,261764610,8450,8450,8450,8450,540
|
||||
20250214,124900,257201610,8450,8440,8450,8440,150
|
||||
20250214,124800,255935110,8440,8440,8440,8440,0
|
||||
20250214,124700,255935110,8440,8440,8440,8440,0
|
||||
20250214,124600,255935110,8440,8440,8440,8440,0
|
||||
20250214,124500,255935110,8440,8440,8440,8430,69
|
||||
20250214,124400,255352760,8440,8440,8440,8440,11
|
||||
20250214,124300,255259920,8440,8440,8440,8440,10
|
||||
20250214,124200,255175520,8440,8440,8440,8440,25
|
||||
20250214,124100,254964520,8440,8440,8440,8440,30
|
||||
20250214,124000,254711320,8450,8450,8450,8450,50
|
||||
20250214,123900,254288820,8450,8450,8450,8450,50
|
||||
20250214,123800,253866320,8440,8440,8440,8440,0
|
||||
20250214,123700,253866320,8440,8440,8440,8440,13
|
||||
20250214,123600,253756600,8420,8420,8420,8420,300
|
||||
20250214,123500,251230600,8440,8440,8440,8440,42
|
||||
20250214,123400,250876120,8440,8440,8440,8440,51
|
||||
20250214,123300,250445680,8440,8440,8440,8440,0
|
||||
20250214,123200,250445680,8440,8440,8440,8440,95
|
||||
20250214,123100,249643880,8440,8440,8440,8440,0
|
||||
20250214,123000,249643880,8440,8440,8440,8440,0
|
||||
20250214,122900,249643880,8440,8430,8440,8430,97
|
||||
20250214,122800,248825210,8430,8430,8430,8430,150
|
||||
20250214,122700,247560710,8430,8430,8430,8430,40
|
||||
20250214,122600,247223510,8430,8430,8430,8430,0
|
||||
20250214,122500,247223510,8430,8430,8430,8430,0
|
||||
20250214,122400,247223510,8430,8430,8430,8430,0
|
||||
20250214,122300,247223510,8430,8430,8430,8430,0
|
||||
20250214,122200,247223510,8430,8430,8430,8430,2
|
||||
20250214,122100,247206650,8430,8430,8430,8430,14
|
||||
20250214,122000,247088630,8400,8420,8420,8400,1450
|
||||
20250214,121900,234908200,8430,8430,8430,8430,46
|
||||
20250214,121800,234520420,8430,8430,8430,8430,10
|
||||
20250214,121700,234436120,8410,8410,8410,8410,0
|
||||
20250214,121600,234436120,8410,8410,8410,8410,13
|
||||
20250214,121500,234326790,8410,8410,8410,8410,62
|
||||
20250214,121400,233805370,8410,8410,8410,8410,0
|
||||
20250214,121300,233805370,8410,8410,8410,8410,0
|
||||
20250214,121200,233805370,8410,8420,8420,8410,252
|
||||
20250214,121100,231685380,8430,8420,8430,8420,68
|
||||
20250214,121000,231112610,8430,8430,8430,8430,1
|
||||
20250214,120900,231104180,8430,8440,8440,8430,86
|
||||
20250214,120800,230378900,8440,8440,8440,8440,40
|
||||
20250214,120700,230041300,8440,8440,8440,8440,28
|
||||
20250214,120600,229804980,8430,8430,8430,8430,11
|
||||
20250214,120500,229712250,8430,8430,8430,8430,0
|
||||
20250214,120400,229712250,8430,8430,8430,8430,73
|
||||
20250214,120300,229096860,8430,8430,8430,8430,0
|
||||
20250214,120200,229096860,8430,8430,8430,8430,1
|
||||
20250214,120100,229088430,8420,8420,8420,8420,132
|
||||
20250214,120000,227976990,8420,8420,8420,8420,8
|
||||
20250214,115900,227909630,8420,8430,8430,8420,135
|
||||
20250214,115800,226772920,8430,8440,8440,8430,105
|
||||
20250214,115700,225887670,8440,8440,8440,8440,24
|
||||
20250214,115600,225685110,8430,8430,8430,8430,0
|
||||
20250214,115500,225685110,8430,8430,8430,8430,1
|
||||
20250214,115400,225676680,8430,8430,8430,8430,46
|
||||
20250214,115300,225288900,8430,8430,8430,8430,25
|
||||
20250214,115200,225078150,8430,8430,8430,8430,0
|
||||
20250214,115100,225078150,8430,8430,8430,8430,0
|
||||
20250214,115000,225078150,8430,8430,8430,8430,0
|
||||
20250214,114900,225078150,8430,8420,8430,8420,37
|
||||
20250214,114800,224766560,8420,8430,8430,8420,175
|
||||
20250214,114700,223291360,8440,8440,8440,8440,0
|
||||
20250214,114600,223291360,8440,8440,8440,8440,0
|
||||
20250214,114500,223291360,8440,8440,8440,8440,118
|
||||
20250214,114400,222295440,8440,8440,8440,8440,150
|
||||
20250214,114300,221029440,8450,8450,8450,8450,50
|
||||
20250214,114200,220606940,8450,8450,8450,8450,223
|
||||
20250214,114100,218722590,8450,8440,8450,8440,28
|
||||
20250214,114000,218486060,8430,8430,8440,8430,1290
|
||||
20250214,113900,207608510,8440,8440,8440,8430,72
|
||||
20250214,113800,207000840,8440,8410,8440,8410,330
|
||||
20250214,113700,204219240,8400,8400,8400,8400,3
|
||||
20250214,113600,204194040,8390,8390,8390,8390,0
|
||||
20250214,113500,204194040,8390,8390,8390,8390,0
|
||||
20250214,113400,204194040,8390,8390,8390,8390,54
|
||||
20250214,113300,203740980,8390,8390,8390,8390,65
|
||||
20250214,113200,203195630,8380,8350,8380,8350,2694
|
||||
20250214,113100,180649300,8360,8360,8360,8360,53
|
||||
20250214,113000,180206220,8370,8370,8370,8370,12
|
||||
20250214,112900,180105780,8360,8360,8360,8360,2
|
||||
20250214,112800,180089060,8360,8360,8360,8360,0
|
||||
20250214,112700,180089060,8360,8360,8360,8350,131
|
||||
20250214,112600,178993910,8340,8340,8340,8340,0
|
||||
20250214,112500,178993910,8340,8340,8340,8340,11
|
||||
20250214,112400,178902170,8340,8340,8340,8340,56
|
||||
20250214,112300,178435130,8330,8330,8330,8330,0
|
||||
20250214,112200,178435130,8330,8330,8330,8330,11
|
||||
20250214,112100,178343500,8340,8340,8340,8340,0
|
||||
20250214,112000,178343500,8340,8340,8340,8340,21
|
||||
20250214,111900,178168360,8340,8340,8340,8340,0
|
||||
20250214,111800,178168360,8340,8340,8340,8340,0
|
||||
20250214,111700,178168360,8340,8350,8350,8340,25
|
||||
20250214,111600,177959660,8340,8320,8350,8320,71
|
||||
20250214,111500,177367440,8340,8340,8340,8340,0
|
||||
20250214,111400,177367440,8340,8340,8340,8340,0
|
||||
20250214,111300,177367440,8340,8340,8340,8340,0
|
||||
20250214,111200,177367440,8340,8340,8340,8340,0
|
||||
20250214,111100,177367440,8340,8340,8340,8340,1
|
||||
20250214,111000,177359100,8320,8320,8320,8320,22
|
||||
20250214,110900,177176060,8310,8310,8310,8310,0
|
||||
20250214,110800,177176060,8310,8310,8310,8310,0
|
||||
20250214,110700,177176060,8310,8310,8310,8310,0
|
||||
20250214,110600,177176060,8310,8310,8310,8310,3
|
||||
20250214,110500,177151130,8320,8320,8320,8320,861
|
||||
20250214,110400,169987610,8300,8300,8300,8300,81
|
||||
20250214,110300,169315310,8300,8300,8300,8300,14
|
||||
20250214,110200,169199110,8320,8320,8320,8320,0
|
||||
20250214,110100,169199110,8320,8320,8320,8320,1
|
||||
20250214,110000,169190790,8300,8300,8300,8300,2
|
||||
20250214,105900,169174190,8300,8310,8320,8300,72
|
||||
20250214,105800,168576120,8320,8320,8320,8320,2
|
||||
20250214,105700,168559480,8310,8310,8310,8310,63
|
||||
20250214,105600,168035950,8310,8310,8310,8310,0
|
||||
20250214,105500,168035950,8310,8310,8310,8310,1
|
||||
20250214,105400,168027640,8310,8310,8310,8310,10
|
||||
20250214,105300,167944540,8300,8300,8300,8300,100
|
||||
20250214,105200,167114540,8280,8290,8290,8280,9
|
||||
20250214,105100,167040000,8280,8280,8280,8280,0
|
||||
20250214,105000,167040000,8280,8280,8280,8280,1
|
||||
20250214,104900,167031720,8280,8280,8280,8280,2
|
||||
20250214,104800,167015160,8270,8270,8270,8270,0
|
||||
20250214,104700,167015160,8270,8280,8280,8270,62
|
||||
20250214,104600,166501920,8270,8280,8280,8270,120
|
||||
20250214,104500,165509320,8270,8270,8270,8270,0
|
||||
20250214,104400,165509320,8270,8270,8270,8270,0
|
||||
20250214,104300,165509320,8270,8270,8270,8270,0
|
||||
20250214,104200,165509320,8270,8270,8270,8270,0
|
||||
20250214,104100,165509320,8270,8270,8270,8270,0
|
||||
20250214,104000,165509320,8270,8270,8270,8270,0
|
||||
20250214,103900,165509320,8270,8270,8270,8270,0
|
||||
20250214,103800,165509320,8270,8270,8270,8270,0
|
||||
20250214,103700,165509320,8270,8270,8270,8270,53
|
||||
20250214,103600,165071010,8270,8280,8280,8270,2
|
||||
20250214,103500,165054460,8280,8280,8280,8280,0
|
||||
20250214,103400,165054460,8280,8280,8280,8280,5
|
||||
20250214,103300,165013060,8270,8280,8280,8270,225
|
||||
20250214,103200,163152180,8270,8270,8270,8270,0
|
||||
20250214,103100,163152180,8270,8270,8270,8270,1
|
||||
20250214,103000,163143910,8270,8270,8270,8270,0
|
||||
20250214,102900,163143910,8270,8270,8270,8270,0
|
||||
20250214,102800,163143910,8270,8270,8270,8270,0
|
||||
20250214,102700,163143910,8270,8300,8300,8270,128
|
||||
20250214,102600,162084780,8270,8270,8270,8270,503
|
||||
20250214,102500,157924970,8270,8270,8270,8270,7
|
||||
20250214,102400,157867080,8260,8270,8270,8260,173
|
||||
20250214,102300,156438060,8260,8260,8260,8260,17
|
||||
20250214,102200,156297640,8260,8260,8260,8260,0
|
||||
20250214,102100,156297640,8260,8260,8270,8260,43
|
||||
20250214,102000,155942220,8250,8260,8260,8250,3
|
||||
20250214,101900,155917460,8260,8260,8260,8260,2
|
||||
20250214,101800,155900940,8270,8270,8270,8270,5
|
||||
20250214,101700,155859590,8250,8240,8250,8240,180
|
||||
20250214,101600,154375590,8250,8250,8250,8250,336
|
||||
20250214,101500,151603590,8260,8260,8270,8260,521
|
||||
20250214,101400,147300030,8270,8270,8270,8270,0
|
||||
20250214,101300,147300030,8270,8270,8270,8270,0
|
||||
20250214,101200,147300030,8270,8270,8270,8270,1
|
||||
20250214,101100,147291760,8290,8290,8290,8290,50
|
||||
20250214,101000,146877260,8260,8260,8260,8260,0
|
||||
20250214,100900,146877260,8260,8280,8280,8260,5
|
||||
20250214,100800,146835940,8290,8290,8290,8290,3
|
||||
20250214,100700,146811070,8270,8260,8270,8260,4
|
||||
20250214,100600,146778020,8260,8270,8270,8260,125
|
||||
20250214,100500,145745140,8300,8270,8300,8270,11
|
||||
20250214,100400,145654140,8270,8280,8280,8270,261
|
||||
20250214,100300,143495160,8270,8290,8290,8270,594
|
||||
20250214,100200,138580220,8300,8300,8300,8300,20
|
||||
20250214,100100,138414220,8290,8290,8290,8290,0
|
||||
20250214,100000,138414220,8290,8290,8300,8290,84
|
||||
20250214,095900,137717520,8290,8320,8320,8290,1213
|
||||
20250214,095800,127634430,8330,8320,8330,8320,341
|
||||
20250214,095700,124795900,8310,8310,8310,8310,72
|
||||
20250214,095600,124197580,8310,8310,8310,8310,75
|
||||
20250214,095500,123574330,8310,8310,8310,8310,0
|
||||
20250214,095400,123574330,8310,8310,8310,8310,0
|
||||
20250214,095300,123574330,8310,8310,8310,8310,100
|
||||
20250214,095200,122743330,8310,8310,8310,8310,10
|
||||
20250214,095100,122660230,8320,8300,8330,8300,106
|
||||
20250214,095000,121780300,8280,8280,8280,8280,0
|
||||
20250214,094900,121780300,8280,8290,8290,8280,287
|
||||
20250214,094800,119403350,8300,8290,8300,8290,215
|
||||
20250214,094700,117619160,8290,8280,8290,8280,47
|
||||
20250214,094600,117229950,8270,8360,8360,8270,1456
|
||||
20250214,094500,105148040,8360,8360,8360,8360,14
|
||||
20250214,094400,105031000,8320,8320,8330,8320,210
|
||||
20250214,094300,103283700,8310,8310,8310,8310,0
|
||||
20250214,094200,103283700,8310,8320,8320,8310,247
|
||||
20250214,094100,101230250,8330,8330,8330,8330,1
|
||||
20250214,094000,101221920,8310,8310,8310,8310,351
|
||||
20250214,093900,98305110,8330,8320,8330,8310,252
|
||||
20250214,093800,96208580,8330,8330,8330,8330,186
|
||||
20250214,093700,94659200,8330,8340,8340,8310,1015
|
||||
20250214,093600,86200810,8350,8360,8360,8350,496
|
||||
20250214,093500,82058080,8420,8420,8420,8420,86
|
||||
20250214,093400,81333960,8360,8420,8430,8360,362
|
||||
20250214,093300,78303990,8380,8380,8380,8380,0
|
||||
20250214,093200,78303990,8380,8380,8380,8380,133
|
||||
20250214,093100,77189450,8380,8390,8390,8380,20
|
||||
20250214,093000,77021750,8400,8380,8430,8370,441
|
||||
20250214,092900,73314300,8390,8390,8390,8390,0
|
||||
20250214,092800,73314300,8390,8410,8410,8390,383
|
||||
20250214,092700,70094940,8400,8400,8400,8400,1
|
||||
20250214,092600,70086540,8380,8400,8440,8380,343
|
||||
20250214,092500,67209230,8400,8440,8440,8400,72
|
||||
20250214,092400,66604150,8400,8400,8400,8400,0
|
||||
20250214,092300,66604150,8400,8410,8410,8400,217
|
||||
20250214,092200,64780010,8440,8440,8440,8440,5
|
||||
20250214,092100,64737810,8440,8440,8440,8440,75
|
||||
20250214,092000,64104810,8410,8410,8410,8410,0
|
||||
20250214,091900,64104810,8410,8400,8410,8400,21
|
||||
20250214,091800,63928300,8400,8440,8440,8400,260
|
||||
20250214,091700,61733940,8430,8410,8430,8410,13
|
||||
20250214,091600,61624550,8440,8440,8440,8440,12
|
||||
20250214,091500,61523270,8450,8450,8450,8450,0
|
||||
20250214,091400,61523270,8450,8420,8450,8420,294
|
||||
20250214,091300,59044880,8450,8450,8450,8450,0
|
||||
20250214,091200,59044880,8450,8410,8450,8410,117
|
||||
20250214,091100,58058230,8410,8450,8460,8410,297
|
||||
20250214,091000,55549240,8410,8450,8450,8400,124
|
||||
20250214,090900,54502390,8450,8400,8450,8400,157
|
||||
20250214,090800,53176870,8450,8450,8450,8450,60
|
||||
20250214,090700,52669870,8460,8460,8460,8460,2
|
||||
20250214,090600,52652950,8480,8480,8480,8480,1
|
||||
20250214,090500,52644470,8380,8390,8390,8380,351
|
||||
20250214,090400,49699840,8390,8410,8410,8380,2191
|
||||
20250214,090300,31297490,8400,8360,8550,8350,2059
|
||||
20250214,090200,13976620,8350,8360,8380,8340,805
|
||||
20250214,090100,7256420,8350,8380,8510,8340,624
|
||||
20250214,090000,2017680,8370,8540,8540,8340,238
|
||||
|
Reference in New Issue
Block a user