Update 2025-02-14 2854 candle_min
This commit is contained in:
639
053580/min/candle-20250214.csv
Normal file
639
053580/min/candle-20250214.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193700,1009661620,9930,9930,9930,9930,2740
|
||||
20250214,193600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,193500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,193400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,193300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,193200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,193100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,193000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,192900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,192800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,192700,1009661620,9930,9930,9930,9930,0
|
||||
20250214,192600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,192500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,192400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,192300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,192200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,192100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,192000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,191900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,191800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,191700,1009661620,9930,9930,9930,9930,0
|
||||
20250214,191600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,191500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,191400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,191300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,191200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,191100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,191000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,190900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,190800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,190700,1009661620,9930,9930,9930,9930,2740
|
||||
20250214,190600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,190500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,190400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,190300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,190200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,190100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,190000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,185900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,185800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,185700,1009661620,9930,9930,9930,9930,0
|
||||
20250214,185600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,185500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,185400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,185300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,185200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,185100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,185000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,184900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,184800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,184700,1009661620,9930,9930,9930,9930,0
|
||||
20250214,184600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,184500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,184400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,184300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,184200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,184100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,184000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,183900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,183800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,183700,1009661620,9930,9930,9930,9930,2740
|
||||
20250214,183600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,183500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,183400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,183300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,183200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,183100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,183000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,182900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,182800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,182700,1009661620,9930,9930,9930,9930,0
|
||||
20250214,182600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,182500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,182400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,182300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,182200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,182100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,182000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,181900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,181800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,181700,1009661620,9930,9930,9930,9930,0
|
||||
20250214,181600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,181500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,181400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,181300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,181200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,181100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,181000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,180900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,180800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,180700,1009661620,9930,9930,9930,9930,2740
|
||||
20250214,180600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,180500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,180400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,180300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,180200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,180100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,180000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,175900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,175800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,175700,1009661620,9930,9930,9930,9930,0
|
||||
20250214,175600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,175500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,175400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,175300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,175200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,175100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,175000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,174900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,174800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,174700,1009661620,9930,9930,9930,9930,0
|
||||
20250214,174600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,174500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,174400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,174300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,174200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,174100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,174000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,173900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,173800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,173700,1009661620,9930,9930,9930,9930,2740
|
||||
20250214,173600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,173500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,173400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,173300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,173200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,173100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,173000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,172900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,172800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,172700,1009661620,9930,9930,9930,9930,0
|
||||
20250214,172600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,172500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,172400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,172300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,172200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,172100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,172000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,171900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,171800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,171700,1009661620,9930,9930,9930,9930,0
|
||||
20250214,171600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,171500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,171400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,171300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,171200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,171100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,171000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,170900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,170800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,170700,1009661620,9930,9930,9930,9930,2740
|
||||
20250214,170600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,170500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,170400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,170300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,170200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,170100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,170000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,165900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,165800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,165700,1009661620,9930,9930,9930,9930,0
|
||||
20250214,165600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,165500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,165400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,165300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,165200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,165100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,165000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,164900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,164800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,164700,1009661620,9930,9930,9930,9930,0
|
||||
20250214,164600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,164500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,164400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,164300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,164200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,164100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,164000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,163900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,163800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,163700,1009661620,9930,9930,9930,9930,2740
|
||||
20250214,163600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,163500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,163400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,163300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,163200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,163100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,163000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,162900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,162800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,162700,1009661620,9930,9930,9930,9930,0
|
||||
20250214,162600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,162500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,162400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,162300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,162200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,162100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,162000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,161900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,161800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,161700,1009661620,9930,9930,9930,9930,0
|
||||
20250214,161600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,161500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,161400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,161300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,161200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,161100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,161000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,160900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,160800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,160700,1009661620,9930,9930,9930,9930,2740
|
||||
20250214,160600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,160500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,160400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,160300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,160200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,160100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,160000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,155900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,155800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,155700,1009661620,9930,9930,9930,9930,0
|
||||
20250214,155600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,155500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,155400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,155300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,155200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,155100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,155000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,154900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,154800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,154700,1009661620,9930,9930,9930,9930,0
|
||||
20250214,154600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,154500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,154400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,154300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,154200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,154100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,154000,1009661620,9930,9930,9930,9930,0
|
||||
20250214,153900,1009661620,9930,9930,9930,9930,0
|
||||
20250214,153800,1009661620,9930,9930,9930,9930,0
|
||||
20250214,153700,1009661620,9930,9930,9930,9930,2740
|
||||
20250214,153600,1009661620,9930,9930,9930,9930,0
|
||||
20250214,153500,1009661620,9930,9930,9930,9930,0
|
||||
20250214,153400,1009661620,9930,9930,9930,9930,0
|
||||
20250214,153300,1009661620,9930,9930,9930,9930,0
|
||||
20250214,153200,1009661620,9930,9930,9930,9930,0
|
||||
20250214,153100,1009661620,9930,9930,9930,9930,0
|
||||
20250214,153000,1009661620,9930,9930,9930,9930,2740
|
||||
20250214,152900,982453420,10040,10040,10040,10040,0
|
||||
20250214,152800,982453420,10040,10040,10040,10040,0
|
||||
20250214,152700,982453420,10040,10040,10040,10040,0
|
||||
20250214,152600,982453420,10040,10040,10040,10040,0
|
||||
20250214,152500,982453420,10040,10040,10040,10040,0
|
||||
20250214,152400,982453420,10040,10040,10040,10040,0
|
||||
20250214,152300,982453420,10040,10040,10040,10040,0
|
||||
20250214,152200,982453420,10040,10040,10040,10040,0
|
||||
20250214,152100,982453420,10040,10040,10040,10040,0
|
||||
20250214,152000,982453420,10040,10040,10040,10040,0
|
||||
20250214,151900,982453420,10040,9980,10040,9860,1109
|
||||
20250214,151800,971444710,10040,10030,10040,10030,200
|
||||
20250214,151700,969438530,10000,10030,10030,10000,155
|
||||
20250214,151600,967884030,10030,9990,10030,9990,700
|
||||
20250214,151500,960872170,9990,9950,9990,9950,200
|
||||
20250214,151400,958880910,9950,9950,9950,9950,100
|
||||
20250214,151300,957885910,9950,9950,9950,9880,158
|
||||
20250214,151200,956321230,9890,9900,9950,9890,584
|
||||
20250214,151100,950538500,9910,9930,9930,9910,1001
|
||||
20250214,151000,940616520,9930,9940,9940,9930,30
|
||||
20250214,150900,940318600,9960,9960,9960,9960,0
|
||||
20250214,150800,940318600,9960,9960,9960,9960,0
|
||||
20250214,150700,940318600,9960,9960,9960,9960,0
|
||||
20250214,150600,940318600,9960,9960,9960,9940,154
|
||||
20250214,150500,938785260,9960,9970,9980,9960,201
|
||||
20250214,150400,936781820,9970,9970,9970,9970,0
|
||||
20250214,150300,936781820,9970,9970,9970,9970,233
|
||||
20250214,150200,934458810,9990,9990,9990,9990,1
|
||||
20250214,150100,934448820,9980,9980,9980,9980,51
|
||||
20250214,150000,933939840,9980,9980,9980,9980,0
|
||||
20250214,145900,933939840,9980,9980,9980,9980,0
|
||||
20250214,145800,933939840,9980,9980,9980,9980,98
|
||||
20250214,145700,932961800,9980,9980,9980,9980,101
|
||||
20250214,145600,931953820,10000,10000,10000,10000,0
|
||||
20250214,145500,931953820,10000,10000,10000,10000,0
|
||||
20250214,145400,931953820,10000,10000,10000,10000,20
|
||||
20250214,145300,931753820,9980,9980,9980,9980,193
|
||||
20250214,145200,929827680,9980,9970,9980,9970,106
|
||||
20250214,145100,928769860,9970,9990,9990,9970,1184
|
||||
20250214,145000,916946780,10000,10000,10000,10000,498
|
||||
20250214,144900,911966780,10000,10010,10010,10000,800
|
||||
20250214,144800,903966690,10010,10010,10010,10010,715
|
||||
20250214,144700,896809540,10010,10020,10020,10010,10
|
||||
20250214,144600,896709420,10030,10030,10030,10030,0
|
||||
20250214,144500,896709420,10030,10030,10030,10030,0
|
||||
20250214,144400,896709420,10030,10030,10030,10030,135
|
||||
20250214,144300,895355370,10030,10030,10030,10030,2
|
||||
20250214,144200,895335310,10010,10050,10050,10010,792
|
||||
20250214,144100,887394630,10050,10050,10050,10050,1033
|
||||
20250214,144000,877012980,10060,10060,10060,10060,0
|
||||
20250214,143900,877012980,10060,10060,10060,10060,15
|
||||
20250214,143800,876862080,10060,10060,10060,10050,58
|
||||
20250214,143700,876278900,10060,10060,10060,10060,51
|
||||
20250214,143600,875765840,10050,10040,10050,10040,325
|
||||
20250214,143500,872502590,10050,10060,10060,10050,170
|
||||
20250214,143400,870794080,10070,10070,10070,10070,2
|
||||
20250214,143300,870773940,10060,10060,10060,10060,12
|
||||
20250214,143200,870653220,10060,10060,10060,10060,98
|
||||
20250214,143100,869667340,10060,10060,10060,10060,0
|
||||
20250214,143000,869667340,10060,10060,10060,10060,1
|
||||
20250214,142900,869657280,10060,10060,10060,10060,101
|
||||
20250214,142800,868641220,10050,10050,10050,10050,0
|
||||
20250214,142700,868641220,10050,10040,10050,10040,37
|
||||
20250214,142600,868269410,10050,10050,10050,10050,18
|
||||
20250214,142500,868088510,10040,10040,10040,10040,0
|
||||
20250214,142400,868088510,10040,10040,10040,10040,0
|
||||
20250214,142300,868088510,10040,10040,10040,10040,0
|
||||
20250214,142200,868088510,10040,10040,10040,10040,0
|
||||
20250214,142100,868088510,10040,10040,10040,10040,1
|
||||
20250214,142000,868078470,10040,10040,10040,10040,4
|
||||
20250214,141900,868038310,10050,10050,10050,10050,10
|
||||
20250214,141800,867937810,10050,10050,10050,10050,0
|
||||
20250214,141700,867937810,10050,10050,10050,10050,0
|
||||
20250214,141600,867937810,10050,10050,10050,10050,0
|
||||
20250214,141500,867937810,10050,10050,10050,10040,84
|
||||
20250214,141400,867093690,10060,10060,10060,10060,0
|
||||
20250214,141300,867093690,10060,10060,10060,10060,0
|
||||
20250214,141200,867093690,10060,10060,10060,10060,0
|
||||
20250214,141100,867093690,10060,10060,10060,10060,40
|
||||
20250214,141000,866691290,10050,10090,10090,10050,115
|
||||
20250214,140900,865534030,10060,10060,10060,10060,0
|
||||
20250214,140800,865534030,10060,10060,10060,10060,0
|
||||
20250214,140700,865534030,10060,10060,10060,10060,10
|
||||
20250214,140600,865433430,10110,10110,10110,10110,0
|
||||
20250214,140500,865433430,10110,10110,10110,10110,5
|
||||
20250214,140400,865382880,10090,10090,10090,10090,0
|
||||
20250214,140300,865382880,10090,10070,10090,10070,323
|
||||
20250214,140200,862127250,10070,10070,10070,10070,15
|
||||
20250214,140100,861976200,10040,10040,10040,10040,0
|
||||
20250214,140000,861976200,10040,10040,10040,10040,0
|
||||
20250214,135900,861976200,10040,10040,10040,10040,76
|
||||
20250214,135800,861213160,10040,10040,10040,10040,0
|
||||
20250214,135700,861213160,10040,10040,10040,10040,50
|
||||
20250214,135600,860711160,10040,10080,10080,10040,483
|
||||
20250214,135500,855857460,10100,10100,10100,10100,342
|
||||
20250214,135400,852403260,10140,10140,10140,10140,0
|
||||
20250214,135300,852403260,10140,10120,10140,10120,91
|
||||
20250214,135200,851481520,10120,10120,10120,10120,0
|
||||
20250214,135100,851481520,10120,10120,10120,10120,0
|
||||
20250214,135000,851481520,10120,10120,10120,10120,41
|
||||
20250214,134900,851066600,10120,10120,10120,10120,34
|
||||
20250214,134800,850722520,10150,10150,10150,10150,0
|
||||
20250214,134700,850722520,10150,10140,10150,10140,700
|
||||
20250214,134600,843621910,10080,10100,10140,10080,1100
|
||||
20250214,134500,832492370,10080,10080,10080,10080,166
|
||||
20250214,134400,830819090,10120,10120,10120,10120,0
|
||||
20250214,134300,830819090,10120,10120,10120,10120,0
|
||||
20250214,134200,830819090,10120,10120,10120,10120,0
|
||||
20250214,134100,830819090,10120,10100,10120,10100,775
|
||||
20250214,134000,822977250,10080,10080,10080,10080,395
|
||||
20250214,133900,818995650,10060,10060,10060,10050,363
|
||||
20250214,133800,815346660,10060,10060,10060,10060,0
|
||||
20250214,133700,815346660,10060,10060,10060,10060,115
|
||||
20250214,133600,814189760,10000,10000,10000,10000,0
|
||||
20250214,133500,814189760,10000,10000,10000,10000,0
|
||||
20250214,133400,814189760,10000,10040,10040,10000,1360
|
||||
20250214,133300,800577600,10040,10060,10060,10040,455
|
||||
20250214,133200,796008070,10060,10060,10060,10060,211
|
||||
20250214,133100,793885410,10060,10060,10060,10060,0
|
||||
20250214,133000,793885410,10060,10060,10060,10060,0
|
||||
20250214,132900,793885410,10060,10060,10060,10060,46
|
||||
20250214,132800,793422650,10060,10060,10060,10060,100
|
||||
20250214,132700,792416650,10100,10100,10100,10100,0
|
||||
20250214,132600,792416650,10100,10100,10100,10100,0
|
||||
20250214,132500,792416650,10100,10100,10100,10100,0
|
||||
20250214,132400,792416650,10100,10100,10100,10100,30
|
||||
20250214,132300,792113650,10100,10080,10100,10070,224
|
||||
20250214,132200,789856470,10080,10090,10090,10080,206
|
||||
20250214,132100,787778990,10120,10120,10120,10120,0
|
||||
20250214,132000,787778990,10120,10120,10120,10120,5
|
||||
20250214,131900,787728390,10090,10100,10100,10090,1222
|
||||
20250214,131800,775397940,10150,10140,10150,10140,178
|
||||
20250214,131700,773591590,10140,10140,10140,10140,0
|
||||
20250214,131600,773591590,10140,10140,10140,10140,842
|
||||
20250214,131500,765053710,10140,10140,10140,10140,0
|
||||
20250214,131400,765053710,10140,10140,10140,10140,1
|
||||
20250214,131300,765043570,10100,10100,10100,10100,1
|
||||
20250214,131200,765033470,10100,10100,10100,10100,153
|
||||
20250214,131100,763488170,10100,10100,10100,10100,42
|
||||
20250214,131000,763063970,10100,10110,10110,10100,294
|
||||
20250214,130900,760092080,10120,10130,10140,10120,128
|
||||
20250214,130800,758795680,10140,10160,10160,10140,218
|
||||
20250214,130700,756583840,10180,10180,10180,10180,0
|
||||
20250214,130600,756583840,10180,10170,10180,10170,824
|
||||
20250214,130500,748197050,10160,10170,10170,10160,80
|
||||
20250214,130400,747383460,10170,10170,10170,10170,111
|
||||
20250214,130300,746254590,10160,10150,10160,10150,209
|
||||
20250214,130200,744132150,10160,10160,10160,10160,100
|
||||
20250214,130100,743116150,10150,10110,10150,10110,1269
|
||||
20250214,130000,730245650,10110,10110,10110,10110,0
|
||||
20250214,125900,730245650,10110,10110,10110,10110,0
|
||||
20250214,125800,730245650,10110,10110,10110,10110,35
|
||||
20250214,125700,729891800,10110,10110,10110,10110,0
|
||||
20250214,125600,729891800,10110,10110,10110,10110,0
|
||||
20250214,125500,729891800,10110,10110,10110,10110,300
|
||||
20250214,125400,726858800,10110,10110,10110,10110,0
|
||||
20250214,125300,726858800,10110,10110,10110,10110,25
|
||||
20250214,125200,726606050,10110,10110,10110,10110,142
|
||||
20250214,125100,725170430,10110,10110,10110,10110,11
|
||||
20250214,125000,725059220,10130,10130,10130,10110,404
|
||||
20250214,124900,720968200,10130,10140,10140,10130,410
|
||||
20250214,124800,716814750,10160,10160,10160,10160,0
|
||||
20250214,124700,716814750,10160,10160,10160,10160,0
|
||||
20250214,124600,716814750,10160,10140,10160,10140,238
|
||||
20250214,124500,714399670,10140,10140,10140,10140,0
|
||||
20250214,124400,714399670,10140,10140,10140,10140,11
|
||||
20250214,124300,714288130,10140,10140,10140,10140,100
|
||||
20250214,124200,713274130,10140,10140,10140,10140,29
|
||||
20250214,124100,712980070,10150,10150,10150,10150,0
|
||||
20250214,124000,712980070,10150,10150,10150,10150,0
|
||||
20250214,123900,712980070,10150,10150,10150,10150,0
|
||||
20250214,123800,712980070,10150,10150,10150,10150,0
|
||||
20250214,123700,712980070,10150,10130,10160,10130,701
|
||||
20250214,123600,705863060,10130,10130,10130,10130,1
|
||||
20250214,123500,705852930,10130,10130,10130,10130,0
|
||||
20250214,123400,705852930,10130,10130,10130,10130,8
|
||||
20250214,123300,705771890,10130,10130,10130,10130,91
|
||||
20250214,123200,704850060,10130,10130,10130,10130,100
|
||||
20250214,123100,703837060,10160,10160,10160,10160,0
|
||||
20250214,123000,703837060,10160,10170,10170,10160,21
|
||||
20250214,122900,703623500,10160,10150,10160,10150,161
|
||||
20250214,122800,701988080,10110,10140,10150,10110,122
|
||||
20250214,122700,700751480,10140,10140,10140,10140,16
|
||||
20250214,122600,700589240,10140,10140,10140,10140,59
|
||||
20250214,122500,699990980,10090,10100,10100,10090,78
|
||||
20250214,122400,699203760,10110,10150,10150,10110,90
|
||||
20250214,122300,698293070,10140,10110,10150,10100,151
|
||||
20250214,122200,696764840,10120,10120,10120,10120,2
|
||||
20250214,122100,696744600,10160,10160,10160,10160,0
|
||||
20250214,122000,696744600,10160,10160,10160,10130,153
|
||||
20250214,121900,695194150,10160,10160,10160,10160,35
|
||||
20250214,121800,694838550,10160,10130,10160,10130,8
|
||||
20250214,121700,694757450,10150,10160,10160,10150,3
|
||||
20250214,121600,694726990,10190,10190,10190,10150,215
|
||||
20250214,121500,692544300,10190,10160,10190,10160,61
|
||||
20250214,121400,691923250,10150,10150,10150,10150,0
|
||||
20250214,121300,691923250,10150,10150,10150,10150,58
|
||||
20250214,121200,691334550,10220,10150,10230,10150,2577
|
||||
20250214,121100,665014920,10120,10120,10120,10120,117
|
||||
20250214,121000,663830880,10120,10120,10120,10120,0
|
||||
20250214,120900,663830880,10120,10100,10120,10100,146
|
||||
20250214,120800,662354990,10090,10090,10150,10080,436
|
||||
20250214,120700,657954230,10090,10100,10130,10090,449
|
||||
20250214,120600,653420300,10110,10120,10120,10110,106
|
||||
20250214,120500,652347620,10140,10140,10140,10140,2
|
||||
20250214,120400,652327340,10140,10100,10140,10100,556
|
||||
20250214,120300,646694660,10110,10080,10120,10080,414
|
||||
20250214,120200,642512250,10080,10070,10080,10070,205
|
||||
20250214,120100,640447850,10070,10070,10070,10070,0
|
||||
20250214,120000,640447850,10070,10070,10070,10070,0
|
||||
20250214,115900,640447850,10070,10070,10070,10070,1
|
||||
20250214,115800,640437780,10030,10030,10030,10030,0
|
||||
20250214,115700,640437780,10030,10030,10030,10030,31
|
||||
20250214,115600,640126850,10080,10080,10080,10080,1
|
||||
20250214,115500,640116770,10040,10040,10040,10040,54
|
||||
20250214,115400,639574610,10040,10040,10040,10040,1
|
||||
20250214,115300,639564570,10040,10040,10040,10040,1
|
||||
20250214,115200,639554530,10010,10010,10010,10010,0
|
||||
20250214,115100,639554530,10010,10010,10010,10010,0
|
||||
20250214,115000,639554530,10010,10010,10010,10010,0
|
||||
20250214,114900,639554530,10010,10010,10010,10010,0
|
||||
20250214,114800,639554530,10010,10020,10020,10010,78
|
||||
20250214,114700,638773660,10020,10020,10020,10020,0
|
||||
20250214,114600,638773660,10020,10020,10020,10020,94
|
||||
20250214,114500,637831780,10020,10020,10020,10020,0
|
||||
20250214,114400,637831780,10020,10020,10020,10020,100
|
||||
20250214,114300,636829780,10020,10020,10020,10020,0
|
||||
20250214,114200,636829780,10020,10000,10020,10000,335
|
||||
20250214,114100,633477430,10000,10000,10000,10000,87
|
||||
20250214,114000,632607430,10040,10040,10040,10040,1
|
||||
20250214,113900,632597390,10040,10040,10040,10040,1
|
||||
20250214,113800,632587350,10040,10000,10040,10000,49
|
||||
20250214,113700,632096910,10000,10060,10060,10000,767
|
||||
20250214,113600,624408310,10070,10090,10090,10070,270
|
||||
20250214,113500,621687900,10080,10080,10080,10080,102
|
||||
20250214,113400,620659740,10080,10100,10100,10080,665
|
||||
20250214,113300,613946600,10130,10130,10130,10130,0
|
||||
20250214,113200,613946600,10130,10150,10150,10130,150
|
||||
20250214,113100,612424830,10140,10150,10150,10140,204
|
||||
20250214,113000,610355560,10160,10160,10170,10140,67
|
||||
20250214,112900,609674480,10170,10220,10220,10170,285
|
||||
20250214,112800,606775680,10230,10220,10230,10200,520
|
||||
20250214,112700,601462000,10210,10150,10230,10110,2744
|
||||
20250214,112600,573525470,10160,10100,10160,10100,3813
|
||||
20250214,112500,534901370,10110,10050,10110,10050,2228
|
||||
20250214,112400,512438780,10040,10030,10040,10030,703
|
||||
20250214,112300,505385680,10040,10040,10040,10040,100
|
||||
20250214,112200,504381680,10050,10050,10050,10050,805
|
||||
20250214,112100,496291430,10060,10060,10060,10060,0
|
||||
20250214,112000,496291430,10060,10040,10060,10030,1157
|
||||
20250214,111900,484657870,10040,10020,10040,10020,116
|
||||
20250214,111800,483494650,10020,10020,10020,10020,0
|
||||
20250214,111700,483494650,10020,10000,10020,10000,21
|
||||
20250214,111600,483284270,10000,10020,10020,10000,36
|
||||
20250214,111500,482923990,10000,10020,10020,10000,7
|
||||
20250214,111400,482853870,10010,10010,10030,10010,24
|
||||
20250214,111300,482613530,10030,10030,10030,10030,5
|
||||
20250214,111200,482563380,10030,10020,10030,10020,17
|
||||
20250214,111100,482393020,10030,10030,10030,10030,0
|
||||
20250214,111000,482393020,10030,10000,10030,10000,153
|
||||
20250214,110900,480862100,10000,10000,10000,10000,68
|
||||
20250214,110800,480182100,9990,10020,10020,9990,272
|
||||
20250214,110700,477462060,10020,10020,10020,10020,1
|
||||
20250214,110600,477452040,10020,10020,10020,10020,59
|
||||
20250214,110500,476860860,10020,10020,10020,10020,0
|
||||
20250214,110400,476860860,10020,10020,10020,10020,18
|
||||
20250214,110300,476680500,10020,10040,10040,10020,61
|
||||
20250214,110200,476069180,10020,10020,10030,10020,376
|
||||
20250214,110100,472301430,10020,10020,10020,10020,20
|
||||
20250214,110000,472101030,10060,10050,10060,10050,206
|
||||
20250214,105900,470030570,10030,10050,10070,10030,157
|
||||
20250214,105800,468453780,10070,10050,10070,10050,20
|
||||
20250214,105700,468252480,10070,10030,10070,10010,138
|
||||
20250214,105600,466867260,10030,10030,10030,10030,0
|
||||
20250214,105500,466867260,10030,10030,10030,10030,0
|
||||
20250214,105400,466867260,10030,10030,10030,10030,81
|
||||
20250214,105300,466054830,10040,10060,10070,10040,141
|
||||
20250214,105200,464638280,10060,10050,10090,10040,257
|
||||
20250214,105100,462053040,10040,10040,10040,10040,200
|
||||
20250214,105000,460045040,10030,9980,10070,9980,3824
|
||||
20250214,104900,421792280,9970,9940,9970,9940,309
|
||||
20250214,104800,418712000,9940,9930,9940,9930,176
|
||||
20250214,104700,416963700,9930,9930,9930,9930,0
|
||||
20250214,104600,416963700,9930,9930,9930,9930,2
|
||||
20250214,104500,416943840,9930,9910,9930,9910,1023
|
||||
20250214,104400,406785510,9910,9910,9910,9910,0
|
||||
20250214,104300,406785510,9910,9920,9920,9910,178
|
||||
20250214,104200,405020440,9910,9910,9910,9910,500
|
||||
20250214,104100,400065440,9910,9910,9910,9910,503
|
||||
20250214,104000,395080710,9910,9910,9910,9910,1
|
||||
20250214,103900,395070800,9910,9910,9910,9910,1
|
||||
20250214,103800,395060890,9900,9880,9900,9880,506
|
||||
20250214,103700,390051570,9890,9890,9890,9890,5
|
||||
20250214,103600,390002120,9890,9880,9890,9880,59
|
||||
20250214,103500,389419070,9870,9840,9870,9830,1071
|
||||
20250214,103400,378881970,9840,9840,9840,9840,35
|
||||
20250214,103300,378537570,9840,9840,9840,9840,0
|
||||
20250214,103200,378537570,9840,9840,9840,9840,0
|
||||
20250214,103100,378537570,9840,9790,9840,9790,2
|
||||
20250214,103000,378517940,9840,9810,9840,9770,623
|
||||
20250214,102900,372420170,9850,9850,9850,9850,0
|
||||
20250214,102800,372420170,9850,9820,9850,9780,3633
|
||||
20250214,102700,336845160,9860,9860,9860,9860,28
|
||||
20250214,102600,336569080,9870,9870,9870,9870,0
|
||||
20250214,102500,336569080,9870,9870,9870,9870,0
|
||||
20250214,102400,336569080,9870,9820,9870,9820,595
|
||||
20250214,102300,330719990,9810,9820,9820,9810,32
|
||||
20250214,102200,330406060,9810,9810,9810,9810,17
|
||||
20250214,102100,330239290,9820,9810,9820,9810,39
|
||||
20250214,102000,329856690,9820,9820,9820,9820,0
|
||||
20250214,101900,329856690,9820,9810,9830,9810,22
|
||||
20250214,101800,329640740,9810,9820,9820,9810,55
|
||||
20250214,101700,329101120,9820,9820,9820,9820,9
|
||||
20250214,101600,329012740,9820,9820,9820,9820,0
|
||||
20250214,101500,329012740,9820,9810,9820,9810,68
|
||||
20250214,101400,328345560,9850,9850,9850,9850,0
|
||||
20250214,101300,328345560,9850,9820,9850,9810,1333
|
||||
20250214,101200,315267280,9860,9870,9870,9840,20
|
||||
20250214,101100,315070430,9850,9850,9850,9850,57
|
||||
20250214,101000,314508980,9870,9840,9870,9840,52
|
||||
20250214,100900,313996890,9840,9830,9840,9830,467
|
||||
20250214,100800,309406080,9830,9820,9830,9820,200
|
||||
20250214,100700,307440820,9830,9820,9830,9820,114
|
||||
20250214,100600,306321330,9820,9810,9820,9810,2258
|
||||
20250214,100500,284168340,9810,9810,9810,9810,1606
|
||||
20250214,100400,268413480,9810,9820,9820,9810,1185
|
||||
20250214,100300,256785980,9820,9810,9820,9810,147
|
||||
20250214,100200,255343550,9810,9830,9840,9810,4512
|
||||
20250214,100100,211050830,9850,9840,9850,9830,22
|
||||
20250214,100000,210834490,9870,9870,9870,9870,0
|
||||
20250214,095900,210834490,9870,9870,9870,9870,0
|
||||
20250214,095800,210834490,9870,9870,9870,9870,1
|
||||
20250214,095700,210824620,9870,9870,9870,9870,10
|
||||
20250214,095600,210725920,9870,9870,9870,9870,0
|
||||
20250214,095500,210725920,9870,9870,9870,9870,0
|
||||
20250214,095400,210725920,9870,9870,9870,9870,1
|
||||
20250214,095300,210716050,9830,9850,9850,9830,200
|
||||
20250214,095200,208748860,9870,9870,9870,9870,0
|
||||
20250214,095100,208748860,9870,9870,9870,9870,0
|
||||
20250214,095000,208748860,9870,9870,9870,9870,0
|
||||
20250214,094900,208748860,9870,9840,9870,9840,6
|
||||
20250214,094800,208689790,9870,9860,9870,9860,2
|
||||
20250214,094700,208670060,9870,9870,9870,9860,19
|
||||
20250214,094600,208482680,9870,9870,9870,9870,1
|
||||
20250214,094500,208472810,9860,9860,9870,9860,311
|
||||
20250214,094400,205406340,9860,9830,9860,9820,1001
|
||||
20250214,094300,195573470,9860,9860,9860,9860,0
|
||||
20250214,094200,195573470,9860,9860,9860,9860,1
|
||||
20250214,094100,195563610,9820,9840,9840,9820,1150
|
||||
20250214,094000,184265260,9830,9830,9830,9830,0
|
||||
20250214,093900,184265260,9830,9830,9840,9830,512
|
||||
20250214,093800,179231280,9830,9830,9830,9830,100
|
||||
20250214,093700,178248280,9840,9860,9860,9840,549
|
||||
20250214,093600,172845060,9860,9860,9860,9860,69
|
||||
20250214,093500,172164720,9860,9860,9860,9860,1112
|
||||
20250214,093400,161200400,9860,9860,9860,9860,122
|
||||
20250214,093300,159997480,9850,9850,9850,9850,0
|
||||
20250214,093200,159997480,9850,9870,9870,9850,210
|
||||
20250214,093100,157925080,9880,9900,9900,9880,132
|
||||
20250214,093000,156620460,9920,9920,9920,9920,1
|
||||
20250214,092900,156610540,9880,9870,9880,9870,11
|
||||
20250214,092800,156501940,9880,9880,9880,9880,0
|
||||
20250214,092700,156501940,9880,9890,9920,9880,369
|
||||
20250214,092600,152849080,9890,9890,9890,9890,0
|
||||
20250214,092500,152849080,9890,9880,9890,9880,226
|
||||
20250214,092400,150616190,9880,9830,9880,9830,412
|
||||
20250214,092300,146558050,9830,9890,9890,9830,3597
|
||||
20250214,092200,111157230,9870,9880,9880,9870,395
|
||||
20250214,092100,107258120,9880,9900,9900,9880,26
|
||||
20250214,092000,107000740,9900,9920,9920,9900,138
|
||||
20250214,091900,105633420,9930,9930,9930,9930,0
|
||||
20250214,091800,105633420,9930,9930,9930,9930,1
|
||||
20250214,091700,105623490,9930,9940,9940,9930,3
|
||||
20250214,091600,105593680,9940,9940,9940,9940,4
|
||||
20250214,091500,105553920,9950,9920,9950,9920,55
|
||||
20250214,091400,105008290,9920,9920,9920,9920,23
|
||||
20250214,091300,104780130,9920,9920,9920,9920,1005
|
||||
20250214,091200,94810530,9960,9960,9960,9960,0
|
||||
20250214,091100,94810530,9960,9960,9960,9960,9
|
||||
20250214,091000,94720890,9960,9900,9960,9900,1025
|
||||
20250214,090900,84572830,9830,9860,9860,9830,1726
|
||||
20250214,090800,67582240,9850,9880,9880,9850,1312
|
||||
20250214,090700,54626370,9900,9970,9970,9880,351
|
||||
20250214,090600,51147170,9970,9960,9980,9960,63
|
||||
20250214,090500,50519170,9950,9860,9950,9850,1936
|
||||
20250214,090400,31320700,9950,9960,9960,9860,1024
|
||||
20250214,090300,21181620,9970,9980,9980,9970,81
|
||||
20250214,090200,20374040,9980,9920,9990,9920,139
|
||||
20250214,090100,18987660,9990,9930,9990,9910,1369
|
||||
20250214,090000,5388100,10000,9930,10000,9930,542
|
||||
|
Reference in New Issue
Block a user