Update 2025-02-14 2854 candle_min
This commit is contained in:
624
037270/min/candle-20250214.csv
Normal file
624
037270/min/candle-20250214.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,192200,2558102795,4160,4160,4160,4160,6141
|
||||
20250214,192100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,192000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,191900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,191800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,191700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,191600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,191500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,191400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,191300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,191200,2558102795,4160,4160,4160,4160,0
|
||||
20250214,191100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,191000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,190900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,190800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,190700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,190600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,190500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,190400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,190300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,190200,2558102795,4160,4160,4160,4160,0
|
||||
20250214,190100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,190000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,185900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,185800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,185700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,185600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,185500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,185400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,185300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,185200,2558102795,4160,4160,4160,4160,6141
|
||||
20250214,185100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,185000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,184900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,184800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,184700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,184600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,184500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,184400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,184300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,184200,2558102795,4160,4160,4160,4160,0
|
||||
20250214,184100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,184000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,183900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,183800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,183700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,183600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,183500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,183400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,183300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,183200,2558102795,4160,4160,4160,4160,0
|
||||
20250214,183100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,183000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,182900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,182800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,182700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,182600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,182500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,182400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,182300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,182200,2558102795,4160,4160,4160,4160,6141
|
||||
20250214,182100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,182000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,181900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,181800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,181700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,181600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,181500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,181400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,181300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,181200,2558102795,4160,4160,4160,4160,0
|
||||
20250214,181100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,181000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,180900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,180800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,180700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,180600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,180500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,180400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,180300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,180200,2558102795,4160,4160,4160,4160,0
|
||||
20250214,180100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,180000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,175900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,175800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,175700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,175600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,175500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,175400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,175300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,175200,2558102795,4160,4160,4160,4160,6141
|
||||
20250214,175100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,175000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,174900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,174800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,174700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,174600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,174500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,174400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,174300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,174200,2558102795,4160,4160,4160,4160,0
|
||||
20250214,174100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,174000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,173900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,173800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,173700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,173600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,173500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,173400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,173300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,173200,2558102795,4160,4160,4160,4160,0
|
||||
20250214,173100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,173000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,172900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,172800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,172700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,172600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,172500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,172400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,172300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,172200,2558102795,4160,4160,4160,4160,6141
|
||||
20250214,172100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,172000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,171900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,171800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,171700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,171600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,171500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,171400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,171300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,171200,2558102795,4160,4160,4160,4160,0
|
||||
20250214,171100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,171000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,170900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,170800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,170700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,170600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,170500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,170400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,170300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,170200,2558102795,4160,4160,4160,4160,0
|
||||
20250214,170100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,170000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,165900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,165800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,165700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,165600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,165500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,165400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,165300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,165200,2558102795,4160,4160,4160,4160,6141
|
||||
20250214,165100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,165000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,164900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,164800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,164700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,164600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,164500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,164400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,164300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,164200,2558102795,4160,4160,4160,4160,0
|
||||
20250214,164100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,164000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,163900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,163800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,163700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,163600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,163500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,163400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,163300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,163200,2558102795,4160,4160,4160,4160,0
|
||||
20250214,163100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,163000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,162900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,162800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,162700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,162600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,162500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,162400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,162300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,162200,2558102795,4160,4160,4160,4160,6141
|
||||
20250214,162100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,162000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,161900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,161800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,161700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,161600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,161500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,161400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,161300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,161200,2558102795,4160,4160,4160,4160,0
|
||||
20250214,161100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,161000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,160900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,160800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,160700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,160600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,160500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,160400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,160300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,160200,2558102795,4160,4160,4160,4160,0
|
||||
20250214,160100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,160000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,155900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,155800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,155700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,155600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,155500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,155400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,155300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,155200,2558102795,4160,4160,4160,4160,6141
|
||||
20250214,155100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,155000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,154900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,154800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,154700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,154600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,154500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,154400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,154300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,154200,2558102795,4160,4160,4160,4160,0
|
||||
20250214,154100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,154000,2558102795,4160,4160,4160,4160,0
|
||||
20250214,153900,2558102795,4160,4160,4160,4160,0
|
||||
20250214,153800,2558102795,4160,4160,4160,4160,0
|
||||
20250214,153700,2558102795,4160,4160,4160,4160,0
|
||||
20250214,153600,2558102795,4160,4160,4160,4160,0
|
||||
20250214,153500,2558102795,4160,4160,4160,4160,0
|
||||
20250214,153400,2558102795,4160,4160,4160,4160,0
|
||||
20250214,153300,2558102795,4160,4160,4160,4160,0
|
||||
20250214,153200,2558102795,4160,4160,4160,4160,0
|
||||
20250214,153100,2558102795,4160,4160,4160,4160,0
|
||||
20250214,153000,2558102795,4160,4160,4160,4160,6141
|
||||
20250214,152900,2532556235,4150,4150,4150,4150,0
|
||||
20250214,152800,2532556235,4150,4150,4150,4150,0
|
||||
20250214,152700,2532556235,4150,4150,4150,4150,0
|
||||
20250214,152600,2532556235,4150,4150,4150,4150,0
|
||||
20250214,152500,2532556235,4150,4150,4150,4150,0
|
||||
20250214,152400,2532556235,4150,4150,4150,4150,0
|
||||
20250214,152300,2532556235,4150,4150,4150,4150,0
|
||||
20250214,152200,2532556235,4150,4150,4150,4150,0
|
||||
20250214,152100,2532556235,4150,4150,4150,4150,0
|
||||
20250214,152000,2532556235,4150,4150,4150,4150,0
|
||||
20250214,151900,2532556235,4150,4160,4160,4150,3167
|
||||
20250214,151800,2519402290,4150,4155,4160,4150,2073
|
||||
20250214,151700,2510791910,4155,4155,4160,4155,3224
|
||||
20250214,151600,2497396180,4160,4165,4165,4155,3441
|
||||
20250214,151500,2483094020,4160,4160,4160,4160,2159
|
||||
20250214,151400,2474112580,4160,4160,4160,4155,1877
|
||||
20250214,151300,2466311265,4160,4160,4165,4160,2110
|
||||
20250214,151200,2457533465,4165,4160,4165,4155,1856
|
||||
20250214,151100,2449804960,4160,4165,4165,4160,1351
|
||||
20250214,151000,2444184735,4160,4160,4160,4160,245
|
||||
20250214,150900,2443165535,4160,4160,4165,4160,2631
|
||||
20250214,150800,2432215550,4160,4160,4160,4160,5172
|
||||
20250214,150700,2410700030,4160,4160,4165,4160,848
|
||||
20250214,150600,2407171700,4165,4155,4165,4155,2809
|
||||
20250214,150500,2395489235,4160,4155,4160,4155,1961
|
||||
20250214,150400,2387338430,4160,4160,4165,4155,4698
|
||||
20250214,150300,2367788890,4160,4165,4165,4155,3696
|
||||
20250214,150200,2352417545,4165,4165,4165,4160,696
|
||||
20250214,150100,2349519935,4165,4165,4165,4160,538
|
||||
20250214,150000,2347281825,4160,4165,4165,4160,1110
|
||||
20250214,145900,2342663875,4165,4160,4165,4160,2700
|
||||
20250214,145800,2331421960,4160,4165,4165,4160,735
|
||||
20250214,145700,2328364110,4165,4160,4165,4155,5010
|
||||
20250214,145600,2307522525,4160,4165,4170,4160,3135
|
||||
20250214,145500,2294465260,4165,4165,4170,4165,1188
|
||||
20250214,145400,2289516365,4165,4170,4170,4165,586
|
||||
20250214,145300,2287074075,4170,4170,4170,4170,908
|
||||
20250214,145200,2283287715,4175,4170,4175,4170,831
|
||||
20250214,145100,2279821940,4170,4170,4170,4165,1054
|
||||
20250214,145000,2275427260,4170,4175,4175,4165,9258
|
||||
20250214,144900,2236821675,4175,4175,4175,4175,495
|
||||
20250214,144800,2234755050,4175,4175,4175,4175,233
|
||||
20250214,144700,2233782275,4175,4180,4180,4175,712
|
||||
20250214,144600,2230809430,4180,4180,4180,4175,259
|
||||
20250214,144500,2229727975,4180,4180,4180,4180,3193
|
||||
20250214,144400,2216381235,4180,4170,4180,4170,524
|
||||
20250214,144300,2214193490,4170,4170,4170,4170,1266
|
||||
20250214,144200,2208914270,4170,4180,4180,4170,9562
|
||||
20250214,144100,2169023250,4180,4180,4180,4180,255
|
||||
20250214,144000,2167957350,4180,4180,4180,4180,55
|
||||
20250214,143900,2167727450,4175,4180,4180,4175,1226
|
||||
20250214,143800,2162608095,4180,4175,4180,4175,247
|
||||
20250214,143700,2161576640,4175,4180,4180,4175,2024
|
||||
20250214,143600,2153124250,4175,4175,4175,4175,240
|
||||
20250214,143500,2152122250,4175,4180,4180,4175,682
|
||||
20250214,143400,2149273815,4175,4175,4175,4175,2457
|
||||
20250214,143300,2139015840,4180,4180,4180,4180,164
|
||||
20250214,143200,2138330320,4175,4180,4180,4175,973
|
||||
20250214,143100,2134267340,4180,4180,4185,4180,231
|
||||
20250214,143000,2133301755,4185,4180,4185,4180,2000
|
||||
20250214,142900,2124941750,4180,4180,4190,4180,1796
|
||||
20250214,142800,2117433590,4190,4185,4190,4180,5788
|
||||
20250214,142700,2093233005,4185,4185,4185,4185,763
|
||||
20250214,142600,2090039850,4185,4185,4185,4185,759
|
||||
20250214,142500,2086863435,4190,4185,4190,4185,258
|
||||
20250214,142400,2085782700,4185,4185,4190,4185,1175
|
||||
20250214,142300,2080865320,4185,4190,4190,4185,587
|
||||
20250214,142200,2078407290,4190,4185,4190,4185,840
|
||||
20250214,142100,2074890640,4185,4185,4185,4185,1335
|
||||
20250214,142000,2069303665,4190,4190,4190,4180,3143
|
||||
20250214,141900,2056148595,4190,4190,4190,4190,103
|
||||
20250214,141800,2055717025,4190,4190,4190,4190,0
|
||||
20250214,141700,2055717025,4190,4190,4190,4185,740
|
||||
20250214,141600,2052619560,4190,4190,4200,4185,152
|
||||
20250214,141500,2051983410,4185,4185,4190,4185,1577
|
||||
20250214,141400,2045383610,4185,4195,4195,4185,2501
|
||||
20250214,141300,2034909345,4195,4195,4195,4195,635
|
||||
20250214,141200,2032245520,4195,4195,4195,4195,39
|
||||
20250214,141100,2032081915,4195,4190,4195,4190,806
|
||||
20250214,141000,2028702500,4190,4185,4190,4185,19
|
||||
20250214,140900,2028622940,4190,4190,4190,4190,118
|
||||
20250214,140800,2028128520,4185,4195,4195,4185,7492
|
||||
20250214,140700,1996751910,4190,4195,4195,4190,1633
|
||||
20250214,140600,1989907350,4195,4200,4200,4195,2029
|
||||
20250214,140500,1981393190,4200,4200,4200,4200,225
|
||||
20250214,140400,1980448190,4200,4200,4200,4200,1006
|
||||
20250214,140300,1976222990,4200,4195,4200,4195,4844
|
||||
20250214,140200,1955901380,4195,4200,4200,4195,53
|
||||
20250214,140100,1955678790,4200,4205,4205,4200,1507
|
||||
20250214,140000,1949342390,4200,4200,4200,4200,464
|
||||
20250214,135900,1947393590,4200,4200,4200,4200,3
|
||||
20250214,135800,1947380990,4200,4200,4200,4200,473
|
||||
20250214,135700,1945394390,4200,4205,4205,4200,600
|
||||
20250214,135600,1942873890,4205,4200,4205,4200,8762
|
||||
20250214,135500,1906070690,4200,4195,4200,4195,455
|
||||
20250214,135400,1904161890,4195,4200,4200,4195,571
|
||||
20250214,135300,1901765990,4200,4200,4200,4195,271
|
||||
20250214,135200,1900628990,4200,4205,4205,4195,259
|
||||
20250214,135100,1899541795,4200,4200,4200,4195,443
|
||||
20250214,135000,1897683030,4200,4205,4205,4200,1028
|
||||
20250214,134900,1893365380,4205,4205,4205,4205,5
|
||||
20250214,134800,1893344355,4200,4200,4200,4200,151
|
||||
20250214,134700,1892710155,4200,4205,4205,4200,5453
|
||||
20250214,134600,1869806375,4200,4205,4205,4200,1219
|
||||
20250214,134500,1864686365,4205,4205,4205,4200,277
|
||||
20250214,134400,1863522130,4205,4205,4205,4205,12
|
||||
20250214,134300,1863471670,4205,4205,4205,4205,305
|
||||
20250214,134200,1862189145,4205,4210,4210,4200,2009
|
||||
20250214,134100,1853743085,4210,4205,4210,4205,1035
|
||||
20250214,134000,1849389760,4210,4210,4215,4205,11077
|
||||
20250214,133900,1802809395,4210,4210,4210,4210,6001
|
||||
20250214,133800,1777545185,4210,4220,4220,4210,1206
|
||||
20250214,133700,1772462465,4230,4230,4230,4230,30
|
||||
20250214,133600,1772335565,4230,4230,4230,4230,1
|
||||
20250214,133500,1772331335,4220,4220,4220,4220,37
|
||||
20250214,133400,1772175195,4220,4215,4220,4215,383
|
||||
20250214,133300,1770560095,4215,4220,4220,4215,135
|
||||
20250214,133200,1769990420,4220,4215,4220,4215,2446
|
||||
20250214,133100,1759670455,4215,4220,4220,4215,70
|
||||
20250214,133000,1759375400,4220,4215,4220,4215,708
|
||||
20250214,132900,1756391175,4215,4215,4215,4215,148
|
||||
20250214,132800,1755767355,4215,4215,4215,4215,683
|
||||
20250214,132700,1752888510,4210,4210,4215,4210,1195
|
||||
20250214,132600,1747857555,4210,4215,4215,4210,501
|
||||
20250214,132500,1745748340,4210,4210,4210,4210,308
|
||||
20250214,132400,1744451660,4215,4210,4215,4210,173
|
||||
20250214,132300,1743722505,4215,4215,4215,4215,80
|
||||
20250214,132200,1743385305,4215,4215,4215,4215,444
|
||||
20250214,132100,1741513845,4215,4215,4215,4210,1425
|
||||
20250214,132000,1735512730,4210,4215,4215,4210,1350
|
||||
20250214,131900,1729828100,4210,4215,4215,4210,1149
|
||||
20250214,131800,1724985730,4215,4220,4220,4215,6354
|
||||
20250214,131700,1698201645,4225,4225,4225,4225,22
|
||||
20250214,131600,1698108695,4225,4220,4225,4215,592
|
||||
20250214,131500,1695612215,4225,4225,4225,4225,2
|
||||
20250214,131400,1695603765,4220,4225,4225,4220,97
|
||||
20250214,131300,1695194420,4225,4225,4230,4225,1867
|
||||
20250214,131200,1687306340,4230,4230,4230,4230,1
|
||||
20250214,131100,1687302110,4225,4230,4230,4225,360
|
||||
20250214,131000,1685779925,4230,4230,4230,4230,1
|
||||
20250214,130900,1685775695,4225,4225,4225,4225,4
|
||||
20250214,130800,1685758795,4230,4230,4230,4230,35
|
||||
20250214,130700,1685610745,4230,4225,4230,4225,120
|
||||
20250214,130600,1685103740,4225,4225,4225,4225,120
|
||||
20250214,130500,1684596740,4215,4225,4225,4215,2178
|
||||
20250214,130400,1675409470,4230,4230,4230,4230,0
|
||||
20250214,130300,1675409470,4230,4230,4230,4230,44
|
||||
20250214,130200,1675223350,4230,4230,4230,4230,2
|
||||
20250214,130100,1675214890,4230,4230,4230,4230,91
|
||||
20250214,130000,1674829960,4230,4230,4230,4230,4
|
||||
20250214,125900,1674813040,4230,4230,4230,4230,497
|
||||
20250214,125800,1672710730,4230,4230,4230,4230,0
|
||||
20250214,125700,1672710730,4230,4225,4230,4225,3394
|
||||
20250214,125600,1658370830,4220,4220,4220,4220,0
|
||||
20250214,125500,1658370830,4220,4220,4225,4220,554
|
||||
20250214,125400,1656032825,4220,4220,4220,4210,1243
|
||||
20250214,125300,1650791340,4220,4220,4220,4220,0
|
||||
20250214,125200,1650791340,4220,4220,4220,4220,290
|
||||
20250214,125100,1649567540,4220,4220,4220,4220,249
|
||||
20250214,125000,1648516760,4220,4220,4220,4220,50
|
||||
20250214,124900,1648305760,4220,4220,4220,4220,203
|
||||
20250214,124800,1647449100,4220,4220,4220,4220,5
|
||||
20250214,124700,1647428000,4220,4220,4220,4220,117
|
||||
20250214,124600,1646934260,4220,4215,4220,4215,65
|
||||
20250214,124500,1646660260,4215,4220,4220,4215,1392
|
||||
20250214,124400,1640792420,4220,4220,4220,4220,840
|
||||
20250214,124300,1637247620,4220,4220,4220,4220,200
|
||||
20250214,124200,1636403620,4220,4215,4220,4215,67
|
||||
20250214,124100,1636121015,4215,4215,4215,4215,99
|
||||
20250214,124000,1635703730,4215,4215,4215,4215,492
|
||||
20250214,123900,1633629950,4215,4215,4215,4215,211
|
||||
20250214,123800,1632740585,4215,4215,4215,4215,12
|
||||
20250214,123700,1632690005,4210,4210,4210,4210,0
|
||||
20250214,123600,1632690005,4210,4210,4210,4210,3467
|
||||
20250214,123500,1618093935,4210,4210,4215,4210,942
|
||||
20250214,123400,1614128100,4215,4215,4215,4215,3530
|
||||
20250214,123300,1599249150,4215,4215,4215,4215,100
|
||||
20250214,123200,1598827650,4220,4220,4220,4215,570
|
||||
20250214,123100,1596423115,4220,4220,4220,4220,221
|
||||
20250214,123000,1595490495,4220,4220,4220,4220,721
|
||||
20250214,122900,1592447875,4220,4215,4220,4215,126
|
||||
20250214,122800,1591916160,4215,4215,4215,4215,2
|
||||
20250214,122700,1591907730,4215,4215,4215,4215,156
|
||||
20250214,122600,1591250190,4215,4215,4215,4215,0
|
||||
20250214,122500,1591250190,4215,4215,4215,4215,145
|
||||
20250214,122400,1590639015,4215,4215,4215,4215,108
|
||||
20250214,122300,1590183795,4210,4215,4215,4210,35
|
||||
20250214,122200,1590036395,4210,4210,4215,4210,57
|
||||
20250214,122100,1589796375,4210,4210,4215,4210,608
|
||||
20250214,122000,1587235590,4210,4215,4215,4210,571
|
||||
20250214,121900,1584831565,4215,4215,4215,4215,45
|
||||
20250214,121800,1584641890,4215,4210,4215,4205,1505
|
||||
20250214,121700,1578307040,4215,4215,4215,4215,100
|
||||
20250214,121600,1577885540,4215,4210,4215,4205,1521
|
||||
20250214,121500,1571482165,4210,4210,4210,4210,1143
|
||||
20250214,121400,1566670135,4210,4210,4215,4205,8086
|
||||
20250214,121300,1532668460,4210,4215,4215,4210,3413
|
||||
20250214,121200,1518299715,4215,4215,4215,4215,15
|
||||
20250214,121100,1518236490,4215,4215,4215,4215,8
|
||||
20250214,121000,1518202770,4215,4215,4215,4215,403
|
||||
20250214,120900,1516504125,4215,4220,4220,4215,2374
|
||||
20250214,120800,1506495425,4220,4220,4220,4220,827
|
||||
20250214,120700,1503005485,4220,4220,4220,4220,12
|
||||
20250214,120600,1502954845,4220,4220,4220,4220,306
|
||||
20250214,120500,1501663525,4220,4220,4220,4220,177
|
||||
20250214,120400,1500916585,4215,4215,4215,4215,1000
|
||||
20250214,120300,1496701585,4215,4215,4215,4215,616
|
||||
20250214,120200,1494105145,4215,4215,4215,4215,300
|
||||
20250214,120100,1492840645,4215,4215,4215,4215,2089
|
||||
20250214,120000,1484035510,4215,4220,4220,4210,6327
|
||||
20250214,115900,1457371125,4220,4220,4220,4220,617
|
||||
20250214,115800,1454767385,4220,4215,4220,4215,806
|
||||
20250214,115700,1451370080,4220,4225,4225,4220,3181
|
||||
20250214,115600,1437946235,4225,4235,4235,4225,54
|
||||
20250214,115500,1437717970,4225,4225,4225,4225,224
|
||||
20250214,115400,1436771570,4235,4230,4235,4230,21
|
||||
20250214,115300,1436682640,4230,4230,4230,4230,1317
|
||||
20250214,115200,1431111730,4230,4220,4230,4220,31
|
||||
20250214,115100,1430980650,4230,4230,4230,4230,1680
|
||||
20250214,115000,1423874250,4235,4235,4235,4225,52
|
||||
20250214,114900,1423654530,4235,4220,4235,4215,343
|
||||
20250214,114800,1422208415,4225,4215,4225,4215,1212
|
||||
20250214,114700,1417099400,4230,4225,4230,4215,12544
|
||||
20250214,114600,1364145945,4230,4225,4235,4225,1269
|
||||
20250214,114500,1358780660,4225,4235,4235,4225,3543
|
||||
20250214,114400,1343806230,4225,4235,4245,4225,4045
|
||||
20250214,114300,1326698865,4255,4255,4255,4255,2
|
||||
20250214,114200,1326690355,4235,4245,4245,4235,851
|
||||
20250214,114100,1323085630,4250,4240,4250,4235,1003
|
||||
20250214,114000,1318837890,4235,4240,4250,4235,1708
|
||||
20250214,113900,1311604330,4240,4250,4250,4235,4818
|
||||
20250214,113800,1291177335,4250,4250,4250,4250,10
|
||||
20250214,113700,1291134835,4250,4250,4250,4250,50
|
||||
20250214,113600,1290922335,4255,4255,4255,4255,2
|
||||
20250214,113500,1290913825,4255,4255,4255,4255,0
|
||||
20250214,113400,1290913825,4255,4255,4255,4245,1169
|
||||
20250214,113300,1285951390,4250,4245,4250,4240,3844
|
||||
20250214,113200,1269634725,4250,4250,4250,4250,517
|
||||
20250214,113100,1267437475,4250,4260,4260,4250,545
|
||||
20250214,113000,1265119675,4260,4260,4260,4260,942
|
||||
20250214,112900,1261106755,4260,4260,4260,4250,81
|
||||
20250214,112800,1260761705,4260,4260,4260,4255,3
|
||||
20250214,112700,1260748930,4250,4260,4260,4250,3747
|
||||
20250214,112600,1244824150,4260,4260,4260,4260,0
|
||||
20250214,112500,1244824150,4260,4260,4260,4260,1
|
||||
20250214,112400,1244819890,4265,4265,4265,4255,215
|
||||
20250214,112300,1243904475,4265,4265,4265,4265,33
|
||||
20250214,112200,1243763730,4265,4270,4270,4265,3
|
||||
20250214,112100,1243750930,4250,4255,4265,4250,3874
|
||||
20250214,112000,1227240680,4255,4255,4255,4255,0
|
||||
20250214,111900,1227240680,4255,4255,4255,4255,50
|
||||
20250214,111800,1227027930,4255,4255,4255,4255,2
|
||||
20250214,111700,1227019420,4250,4255,4255,4250,930
|
||||
20250214,111600,1223062475,4260,4255,4260,4255,40
|
||||
20250214,111500,1222892100,4260,4260,4260,4260,11
|
||||
20250214,111400,1222845240,4260,4265,4265,4260,140
|
||||
20250214,111300,1222248835,4260,4260,4260,4260,2999
|
||||
20250214,111200,1209473095,4260,4260,4260,4260,935
|
||||
20250214,111100,1205489995,4265,4260,4265,4255,940
|
||||
20250214,111000,1201486505,4260,4260,4260,4260,877
|
||||
20250214,110900,1197750485,4260,4265,4265,4260,144
|
||||
20250214,110800,1197137040,4260,4265,4265,4260,11
|
||||
20250214,110700,1197090130,4265,4265,4265,4265,1
|
||||
20250214,110600,1197085865,4260,4265,4265,4260,708
|
||||
20250214,110500,1194069745,4265,4265,4265,4265,100
|
||||
20250214,110400,1193643245,4265,4265,4265,4260,15
|
||||
20250214,110300,1193579310,4265,4265,4265,4265,1
|
||||
20250214,110200,1193575045,4265,4260,4265,4260,62
|
||||
20250214,110100,1193310625,4265,4255,4265,4255,29
|
||||
20250214,110000,1193186970,4255,4255,4260,4255,604
|
||||
20250214,105900,1190616900,4255,4260,4260,4255,315
|
||||
20250214,105800,1189276510,4265,4265,4265,4265,6
|
||||
20250214,105700,1189250920,4260,4260,4260,4260,233
|
||||
20250214,105600,1188258340,4260,4260,4260,4260,1000
|
||||
20250214,105500,1183998340,4260,4270,4270,4260,5058
|
||||
20250214,105400,1162447910,4270,4270,4270,4270,10
|
||||
20250214,105300,1162405210,4270,4270,4270,4265,312
|
||||
20250214,105200,1161073230,4265,4265,4270,4265,2192
|
||||
20250214,105100,1151723590,4265,4265,4265,4265,5
|
||||
20250214,105000,1151702265,4265,4265,4265,4265,63
|
||||
20250214,104900,1151433570,4265,4260,4265,4255,575
|
||||
20250214,104800,1148985690,4265,4260,4265,4260,762
|
||||
20250214,104700,1145738025,4260,4265,4265,4260,2205
|
||||
20250214,104600,1136343715,4265,4260,4265,4260,169
|
||||
20250214,104500,1135622950,4265,4265,4265,4265,569
|
||||
20250214,104400,1133196165,4265,4270,4270,4260,769
|
||||
20250214,104300,1129916690,4265,4255,4265,4255,3115
|
||||
20250214,104200,1116655530,4255,4255,4255,4250,367
|
||||
20250214,104100,1115095665,4255,4255,4255,4255,1
|
||||
20250214,104000,1115091410,4245,4245,4250,4245,1081
|
||||
20250214,103900,1110502065,4245,4250,4255,4245,1053
|
||||
20250214,103800,1106031785,4245,4245,4245,4245,27
|
||||
20250214,103700,1105917170,4245,4245,4245,4245,0
|
||||
20250214,103600,1105917170,4245,4250,4250,4245,129
|
||||
20250214,103500,1105369055,4255,4245,4255,4245,590
|
||||
20250214,103400,1102864495,4250,4255,4255,4250,730
|
||||
20250214,103300,1099761940,4255,4245,4255,4245,51
|
||||
20250214,103200,1099545435,4250,4250,4250,4250,609
|
||||
20250214,103100,1096957185,4250,4250,4250,4245,152
|
||||
20250214,103000,1096311265,4250,4245,4250,4245,466
|
||||
20250214,102900,1094330770,4250,4250,4250,4250,31
|
||||
20250214,102800,1094199020,4250,4250,4250,4245,1959
|
||||
20250214,102700,1085878270,4250,4245,4250,4245,565
|
||||
20250214,102600,1083479840,4245,4250,4250,4245,1446
|
||||
20250214,102500,1077341195,4250,4260,4260,4250,2625
|
||||
20250214,102400,1066183995,4260,4265,4265,4255,1435
|
||||
20250214,102300,1060064140,4265,4255,4265,4255,306
|
||||
20250214,102200,1058759820,4265,4265,4265,4265,0
|
||||
20250214,102100,1058759820,4265,4255,4265,4255,552
|
||||
20250214,102000,1056407860,4255,4265,4265,4255,111
|
||||
20250214,101900,1055935045,4260,4250,4260,4250,900
|
||||
20250214,101800,1052109765,4250,4255,4255,4250,1126
|
||||
20250214,101700,1047318640,4250,4250,4255,4245,10055
|
||||
20250214,101600,1004607375,4250,4255,4255,4250,900
|
||||
20250214,101500,1000781615,4255,4265,4265,4255,706
|
||||
20250214,101400,997777565,4270,4265,4270,4255,353
|
||||
20250214,101300,996271990,4270,4270,4270,4270,22
|
||||
20250214,101200,996178050,4270,4270,4270,4270,400
|
||||
20250214,101100,994470050,4270,4260,4270,4255,1141
|
||||
20250214,101000,989610820,4270,4260,4270,4260,750
|
||||
20250214,100900,986414340,4260,4270,4270,4260,36327
|
||||
20250214,100800,831437375,4275,4285,4290,4275,736
|
||||
20250214,100700,828285420,4290,4275,4290,4275,12
|
||||
20250214,100600,828233955,4280,4280,4280,4275,379
|
||||
20250214,100500,826612725,4280,4290,4290,4280,262
|
||||
20250214,100400,825490315,4290,4280,4290,4280,470
|
||||
20250214,100300,823477455,4270,4280,4280,4270,2413
|
||||
20250214,100200,813152525,4280,4290,4290,4280,2706
|
||||
20250214,100100,801552190,4295,4300,4300,4295,754
|
||||
20250214,100000,798311325,4300,4295,4300,4295,1351
|
||||
20250214,095900,792502795,4295,4300,4305,4295,1611
|
||||
20250214,095800,785578595,4300,4295,4300,4290,2818
|
||||
20250214,095700,773462810,4295,4300,4300,4295,5558
|
||||
20250214,095600,749568700,4300,4295,4305,4285,9956
|
||||
20250214,095500,706771495,4295,4270,4295,4270,8808
|
||||
20250214,095400,669078145,4265,4265,4275,4265,6243
|
||||
20250214,095300,642445235,4265,4270,4270,4265,2808
|
||||
20250214,095200,630461785,4275,4275,4275,4270,2427
|
||||
20250214,095100,620090430,4280,4270,4280,4270,1826
|
||||
20250214,095000,612290455,4270,4270,4270,4270,157
|
||||
20250214,094900,611620065,4270,4275,4275,4265,442
|
||||
20250214,094800,609732905,4275,4270,4275,4270,2001
|
||||
20250214,094700,601183290,4270,4275,4275,4260,1098
|
||||
20250214,094600,596499110,4265,4275,4275,4265,3409
|
||||
20250214,094500,581941450,4260,4270,4275,4260,1827
|
||||
20250214,094400,574142645,4270,4270,4270,4265,813
|
||||
20250214,094300,570672325,4265,4275,4280,4260,6762
|
||||
20250214,094200,541807905,4275,4270,4275,4255,3071
|
||||
20250214,094100,528696345,4265,4260,4265,4255,1744
|
||||
20250214,094000,521262145,4255,4255,4255,4255,15
|
||||
20250214,093900,521198320,4255,4250,4255,4245,2571
|
||||
20250214,093800,510270825,4250,4260,4260,4250,899
|
||||
20250214,093700,506445565,4260,4255,4260,4250,10336
|
||||
20250214,093600,462423005,4245,4240,4260,4240,1385
|
||||
20250214,093500,456536800,4250,4250,4250,4240,1864
|
||||
20250214,093400,448614875,4245,4240,4245,4235,2463
|
||||
20250214,093300,438165235,4230,4230,4240,4230,432
|
||||
20250214,093200,436337645,4225,4225,4230,4220,1410
|
||||
20250214,093100,430384425,4225,4230,4230,4225,1523
|
||||
20250214,093000,423948885,4230,4230,4230,4230,667
|
||||
20250214,092900,421127475,4230,4235,4240,4230,1252
|
||||
20250214,092800,415826130,4240,4235,4240,4235,1176
|
||||
20250214,092700,410841565,4240,4235,4240,4235,324
|
||||
20250214,092600,409468525,4235,4220,4235,4220,654
|
||||
20250214,092500,406700645,4235,4220,4240,4220,4260
|
||||
20250214,092400,388660820,4215,4225,4240,4215,24196
|
||||
20250214,092300,286645070,4230,4225,4230,4220,200
|
||||
20250214,092200,285800065,4220,4240,4240,4220,820
|
||||
20250214,092100,282339645,4220,4245,4245,4220,2712
|
||||
20250214,092000,270859720,4230,4230,4230,4230,52
|
||||
20250214,091900,270639760,4230,4230,4240,4230,156
|
||||
20250214,091800,269979135,4240,4235,4240,4230,678
|
||||
20250214,091700,267107710,4245,4245,4245,4235,17
|
||||
20250214,091600,267035605,4245,4230,4245,4230,51
|
||||
20250214,091500,266819830,4240,4230,4240,4215,7773
|
||||
20250214,091400,233954900,4220,4230,4230,4220,859
|
||||
20250214,091300,230329840,4220,4220,4220,4220,2104
|
||||
20250214,091200,221450960,4220,4220,4225,4215,5344
|
||||
20250214,091100,198897590,4215,4220,4220,4215,2872
|
||||
20250214,091000,186792055,4215,4220,4225,4215,3144
|
||||
20250214,090900,173536030,4225,4225,4225,4220,1185
|
||||
20250214,090800,168534145,4225,4220,4225,4220,1682
|
||||
20250214,090700,161436055,4220,4235,4235,4220,4158
|
||||
20250214,090600,143873015,4235,4235,4240,4225,6177
|
||||
20250214,090500,117713555,4235,4230,4235,4220,1267
|
||||
20250214,090400,112365380,4215,4230,4230,4215,3338
|
||||
20250214,090300,98274200,4240,4225,4245,4225,2010
|
||||
20250214,090200,89781020,4225,4240,4250,4225,8798
|
||||
20250214,090100,52537550,4240,4250,4250,4235,6089
|
||||
20250214,090000,26687325,4250,4285,4285,4250,6258
|
||||
|
Reference in New Issue
Block a user