Update 2025-02-13 2830 candle_min
This commit is contained in:
581
003010/min/candle-20250213.csv
Normal file
581
003010/min/candle-20250213.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,183900,2533429960,5450,5450,5450,5450,3473
|
||||
20250213,183800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,183700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,183600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,183500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,183400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,183300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,183200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,183100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,183000,2533429960,5450,5450,5450,5450,0
|
||||
20250213,182900,2533429960,5450,5450,5450,5450,0
|
||||
20250213,182800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,182700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,182600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,182500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,182400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,182300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,182200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,182100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,182000,2533429960,5450,5450,5450,5450,0
|
||||
20250213,181900,2533429960,5450,5450,5450,5450,0
|
||||
20250213,181800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,181700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,181600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,181500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,181400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,181300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,181200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,181100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,181000,2533429960,5450,5450,5450,5450,0
|
||||
20250213,180900,2533429960,5450,5450,5450,5450,3473
|
||||
20250213,180800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,180700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,180600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,180500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,180400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,180300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,180200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,180100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,180000,2533429960,5450,5450,5450,5450,0
|
||||
20250213,175900,2533429960,5450,5450,5450,5450,0
|
||||
20250213,175800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,175700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,175600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,175500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,175400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,175300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,175200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,175100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,175000,2533429960,5450,5450,5450,5450,0
|
||||
20250213,174900,2533429960,5450,5450,5450,5450,0
|
||||
20250213,174800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,174700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,174600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,174500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,174400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,174300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,174200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,174100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,174000,2533429960,5450,5450,5450,5450,0
|
||||
20250213,173900,2533429960,5450,5450,5450,5450,3473
|
||||
20250213,173800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,173700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,173600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,173500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,173400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,173300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,173200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,173100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,173000,2533429960,5450,5450,5450,5450,0
|
||||
20250213,172900,2533429960,5450,5450,5450,5450,0
|
||||
20250213,172800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,172700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,172600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,172500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,172400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,172300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,172200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,172100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,172000,2533429960,5450,5450,5450,5450,0
|
||||
20250213,171900,2533429960,5450,5450,5450,5450,0
|
||||
20250213,171800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,171700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,171600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,171500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,171400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,171300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,171200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,171100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,171000,2533429960,5450,5450,5450,5450,0
|
||||
20250213,170900,2533429960,5450,5450,5450,5450,3473
|
||||
20250213,170800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,170700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,170600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,170500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,170400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,170300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,170200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,170100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,170000,2533429960,5450,5450,5450,5450,0
|
||||
20250213,165900,2533429960,5450,5450,5450,5450,0
|
||||
20250213,165800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,165700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,165600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,165500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,165400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,165300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,165200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,165100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,165000,2533429960,5450,5450,5450,5450,0
|
||||
20250213,164900,2533429960,5450,5450,5450,5450,0
|
||||
20250213,164800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,164700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,164600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,164500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,164400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,164300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,164200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,164100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,164000,2533429960,5450,5450,5450,5450,0
|
||||
20250213,163900,2533429960,5450,5450,5450,5450,3473
|
||||
20250213,163800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,163700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,163600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,163500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,163400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,163300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,163200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,163100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,163000,2533429960,5450,5450,5450,5450,0
|
||||
20250213,162900,2533429960,5450,5450,5450,5450,0
|
||||
20250213,162800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,162700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,162600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,162500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,162400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,162300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,162200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,162100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,162000,2533429960,5450,5450,5450,5450,0
|
||||
20250213,161900,2533429960,5450,5450,5450,5450,0
|
||||
20250213,161800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,161700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,161600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,161500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,161400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,161300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,161200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,161100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,161000,2533429960,5450,5450,5450,5450,0
|
||||
20250213,160900,2533429960,5450,5450,5450,5450,3473
|
||||
20250213,160800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,160700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,160600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,160500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,160400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,160300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,160200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,160100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,160000,2533429960,5450,5450,5450,5450,0
|
||||
20250213,155900,2533429960,5450,5450,5450,5450,0
|
||||
20250213,155800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,155700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,155600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,155500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,155400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,155300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,155200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,155100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,155000,2533429960,5450,5450,5450,5450,0
|
||||
20250213,154900,2533429960,5450,5450,5450,5450,0
|
||||
20250213,154800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,154700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,154600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,154500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,154400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,154300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,154200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,154100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,154000,2533429960,5450,5450,5450,5450,0
|
||||
20250213,153900,2533429960,5450,5450,5450,5450,3473
|
||||
20250213,153800,2533429960,5450,5450,5450,5450,0
|
||||
20250213,153700,2533429960,5450,5450,5450,5450,0
|
||||
20250213,153600,2533429960,5450,5450,5450,5450,0
|
||||
20250213,153500,2533429960,5450,5450,5450,5450,0
|
||||
20250213,153400,2533429960,5450,5450,5450,5450,0
|
||||
20250213,153300,2533429960,5450,5450,5450,5450,0
|
||||
20250213,153200,2533429960,5450,5450,5450,5450,0
|
||||
20250213,153100,2533429960,5450,5450,5450,5450,0
|
||||
20250213,153000,2533429960,5450,5450,5450,5450,3473
|
||||
20250213,152900,2514502110,5470,5470,5470,5470,0
|
||||
20250213,152800,2514502110,5470,5470,5470,5470,0
|
||||
20250213,152700,2514502110,5470,5470,5470,5470,0
|
||||
20250213,152600,2514502110,5470,5470,5470,5470,0
|
||||
20250213,152500,2514502110,5470,5470,5470,5470,0
|
||||
20250213,152400,2514502110,5470,5470,5470,5470,0
|
||||
20250213,152300,2514502110,5470,5470,5470,5470,0
|
||||
20250213,152200,2514502110,5470,5470,5470,5470,0
|
||||
20250213,152100,2514502110,5470,5470,5470,5470,0
|
||||
20250213,152000,2514502110,5470,5470,5470,5470,0
|
||||
20250213,151900,2514502110,5470,5470,5470,5470,38
|
||||
20250213,151800,2514294250,5470,5450,5470,5450,66
|
||||
20250213,151700,2513934530,5440,5440,5440,5440,0
|
||||
20250213,151600,2513934530,5440,5480,5480,5440,339
|
||||
20250213,151500,2512084710,5480,5460,5480,5460,4187
|
||||
20250213,151400,2489205670,5440,5460,5460,5440,25
|
||||
20250213,151300,2489069190,5460,5440,5460,5440,57
|
||||
20250213,151200,2488759090,5460,5440,5460,5440,11
|
||||
20250213,151100,2488699230,5440,5440,5440,5440,284
|
||||
20250213,151000,2487154270,5440,5460,5460,5440,2
|
||||
20250213,150900,2487143370,5460,5450,5460,5430,931
|
||||
20250213,150800,2482068520,5430,5430,5430,5430,0
|
||||
20250213,150700,2482068520,5430,5440,5440,5430,1700
|
||||
20250213,150600,2472835710,5450,5450,5450,5450,0
|
||||
20250213,150500,2472835710,5450,5440,5450,5440,774
|
||||
20250213,150400,2468622410,5450,5440,5450,5440,171
|
||||
20250213,150300,2467690960,5450,5450,5450,5450,0
|
||||
20250213,150200,2467690960,5450,5450,5450,5450,31
|
||||
20250213,150100,2467522010,5450,5450,5450,5450,0
|
||||
20250213,150000,2467522010,5450,5450,5450,5450,1031
|
||||
20250213,145900,2461903060,5440,5440,5440,5440,17
|
||||
20250213,145800,2461810580,5440,5440,5440,5440,888
|
||||
20250213,145700,2456979860,5440,5440,5440,5440,0
|
||||
20250213,145600,2456979860,5440,5440,5440,5440,257
|
||||
20250213,145500,2455581780,5430,5440,5440,5430,509
|
||||
20250213,145400,2452815060,5440,5440,5440,5440,50
|
||||
20250213,145300,2452543060,5450,5450,5450,5450,66
|
||||
20250213,145200,2452183360,5450,5450,5450,5450,297
|
||||
20250213,145100,2450564710,5450,5450,5450,5450,181
|
||||
20250213,145000,2449578260,5460,5450,5460,5450,547
|
||||
20250213,144900,2446594590,5450,5450,5450,5450,50
|
||||
20250213,144800,2446322090,5450,5450,5450,5450,80
|
||||
20250213,144700,2445886090,5430,5440,5440,5430,408
|
||||
20250213,144600,2443668010,5440,5440,5440,5440,10
|
||||
20250213,144500,2443613610,5440,5460,5460,5440,715
|
||||
20250213,144400,2439723710,5460,5460,5460,5460,100
|
||||
20250213,144300,2439177710,5460,5440,5460,5440,654
|
||||
20250213,144200,2435618870,5460,5460,5460,5460,0
|
||||
20250213,144100,2435618870,5460,5440,5460,5440,640
|
||||
20250213,144000,2432130670,5440,5470,5470,5440,201
|
||||
20250213,143900,2431037200,5430,5440,5440,5430,1132
|
||||
20250213,143800,2424882370,5440,5450,5450,5440,280
|
||||
20250213,143700,2423358540,5450,5450,5450,5450,8
|
||||
20250213,143600,2423314940,5470,5470,5470,5470,42
|
||||
20250213,143500,2423085200,5470,5460,5470,5460,4
|
||||
20250213,143400,2423063340,5450,5450,5450,5450,0
|
||||
20250213,143300,2423063340,5450,5450,5450,5450,0
|
||||
20250213,143200,2423063340,5450,5450,5450,5450,22
|
||||
20250213,143100,2422943440,5470,5470,5470,5470,1
|
||||
20250213,143000,2422937970,5440,5440,5440,5440,17
|
||||
20250213,142900,2422845490,5450,5440,5460,5440,400
|
||||
20250213,142800,2420663580,5440,5450,5450,5440,5077
|
||||
20250213,142700,2393043970,5460,5460,5460,5440,3669
|
||||
20250213,142600,2373051320,5460,5460,5460,5460,400
|
||||
20250213,142500,2370867320,5460,5470,5470,5460,360
|
||||
20250213,142400,2368901220,5480,5480,5480,5480,0
|
||||
20250213,142300,2368901220,5480,5480,5480,5480,0
|
||||
20250213,142200,2368901220,5480,5480,5480,5480,0
|
||||
20250213,142100,2368901220,5480,5460,5480,5460,191
|
||||
20250213,142000,2367854560,5480,5460,5480,5460,22
|
||||
20250213,141900,2367734420,5460,5470,5470,5460,48
|
||||
20250213,141800,2367472330,5460,5460,5460,5460,11
|
||||
20250213,141700,2367412270,5500,5500,5500,5500,0
|
||||
20250213,141600,2367412270,5500,5500,5500,5500,0
|
||||
20250213,141500,2367412270,5500,5500,5500,5500,0
|
||||
20250213,141400,2367412270,5500,5500,5500,5460,1102
|
||||
20250213,141300,2361395080,5470,5470,5500,5460,525
|
||||
20250213,141200,2358528390,5470,5470,5470,5470,165
|
||||
20250213,141100,2357625840,5470,5470,5470,5470,63
|
||||
20250213,141000,2357281230,5470,5470,5470,5470,30
|
||||
20250213,140900,2357117130,5470,5470,5470,5470,162
|
||||
20250213,140800,2356230990,5470,5470,5470,5470,8
|
||||
20250213,140700,2356187230,5490,5480,5490,5480,402
|
||||
20250213,140600,2353980320,5480,5480,5480,5480,418
|
||||
20250213,140500,2351689680,5480,5480,5480,5480,300
|
||||
20250213,140400,2350045680,5480,5480,5480,5480,100
|
||||
20250213,140300,2349497680,5480,5480,5480,5480,10
|
||||
20250213,140200,2349442880,5460,5460,5460,5460,0
|
||||
20250213,140100,2349442880,5460,5470,5470,5460,583
|
||||
20250213,140000,2346259120,5470,5470,5470,5470,182
|
||||
20250213,135900,2345263580,5470,5470,5470,5470,746
|
||||
20250213,135800,2341182960,5470,5480,5480,5470,1873
|
||||
20250213,135700,2330934000,5480,5480,5480,5480,298
|
||||
20250213,135600,2329300960,5480,5480,5480,5480,300
|
||||
20250213,135500,2327656960,5480,5480,5480,5480,1638
|
||||
20250213,135400,2318680720,5490,5490,5490,5490,199
|
||||
20250213,135300,2317588210,5490,5490,5490,5480,25
|
||||
20250213,135200,2317451060,5490,5490,5490,5490,20
|
||||
20250213,135100,2317341260,5490,5490,5490,5490,1954
|
||||
20250213,135000,2306613800,5500,5500,5500,5500,467
|
||||
20250213,134900,2304045300,5510,5500,5520,5500,3508
|
||||
20250213,134800,2284749630,5510,5510,5510,5510,98
|
||||
20250213,134700,2284209650,5520,5520,5520,5520,0
|
||||
20250213,134600,2284209650,5520,5520,5520,5520,2
|
||||
20250213,134500,2284198610,5500,5510,5520,5500,368
|
||||
20250213,134400,2282172700,5520,5520,5520,5520,1
|
||||
20250213,134300,2282167180,5520,5520,5520,5520,1
|
||||
20250213,134200,2282161660,5520,5510,5520,5510,198
|
||||
20250213,134100,2281070510,5520,5520,5520,5520,40
|
||||
20250213,134000,2280849710,5520,5520,5520,5520,60
|
||||
20250213,133900,2280518510,5520,5520,5520,5520,20
|
||||
20250213,133800,2280408110,5520,5520,5520,5520,233
|
||||
20250213,133700,2279121950,5520,5520,5520,5520,0
|
||||
20250213,133600,2279121950,5520,5520,5520,5520,0
|
||||
20250213,133500,2279121950,5520,5520,5520,5520,0
|
||||
20250213,133400,2279121950,5520,5520,5520,5520,0
|
||||
20250213,133300,2279121950,5520,5520,5520,5520,0
|
||||
20250213,133200,2279121950,5520,5510,5520,5510,13
|
||||
20250213,133100,2279050310,5520,5520,5520,5520,0
|
||||
20250213,133000,2279050310,5520,5520,5520,5520,0
|
||||
20250213,132900,2279050310,5520,5520,5520,5520,0
|
||||
20250213,132800,2279050310,5520,5520,5520,5520,0
|
||||
20250213,132700,2279050310,5520,5520,5520,5520,0
|
||||
20250213,132600,2279050310,5520,5510,5520,5510,219
|
||||
20250213,132500,2277843610,5520,5520,5520,5520,0
|
||||
20250213,132400,2277843610,5520,5520,5520,5520,1
|
||||
20250213,132300,2277838090,5500,5500,5500,5500,1
|
||||
20250213,132200,2277832590,5500,5500,5500,5500,372
|
||||
20250213,132100,2275786590,5520,5520,5520,5520,353
|
||||
20250213,132000,2273838030,5510,5510,5510,5500,155
|
||||
20250213,131900,2272984100,5510,5510,5510,5510,1400
|
||||
20250213,131800,2265270100,5500,5510,5510,5500,3855
|
||||
20250213,131700,2244064130,5510,5510,5510,5510,150
|
||||
20250213,131600,2243237630,5520,5510,5520,5510,110
|
||||
20250213,131500,2242631430,5520,5520,5520,5520,0
|
||||
20250213,131400,2242631430,5520,5520,5520,5520,0
|
||||
20250213,131300,2242631430,5520,5520,5520,5520,2
|
||||
20250213,131200,2242620390,5520,5520,5520,5510,132
|
||||
20250213,131100,2241892750,5510,5510,5510,5510,499
|
||||
20250213,131000,2239143260,5510,5510,5510,5510,925
|
||||
20250213,130900,2234046510,5510,5510,5510,5510,319
|
||||
20250213,130800,2232288820,5510,5510,5510,5510,0
|
||||
20250213,130700,2232288820,5510,5510,5510,5510,0
|
||||
20250213,130600,2232288820,5510,5510,5510,5510,0
|
||||
20250213,130500,2232288820,5510,5520,5520,5510,2
|
||||
20250213,130400,2232277790,5520,5520,5520,5520,1
|
||||
20250213,130300,2232272270,5510,5510,5510,5510,0
|
||||
20250213,130200,2232272270,5510,5510,5510,5510,7
|
||||
20250213,130100,2232233700,5500,5500,5500,5500,0
|
||||
20250213,130000,2232233700,5500,5520,5520,5500,302
|
||||
20250213,125900,2230572360,5510,5520,5520,5510,863
|
||||
20250213,125800,2225817160,5520,5520,5520,5520,461
|
||||
20250213,125700,2223272440,5520,5520,5520,5520,7
|
||||
20250213,125600,2223233800,5520,5520,5520,5520,13
|
||||
20250213,125500,2223162040,5520,5520,5520,5520,15
|
||||
20250213,125400,2223079240,5520,5520,5520,5520,98
|
||||
20250213,125300,2222538280,5510,5510,5510,5510,660
|
||||
20250213,125200,2218901680,5510,5510,5510,5510,8
|
||||
20250213,125100,2218857600,5510,5510,5510,5500,525
|
||||
20250213,125000,2215969950,5510,5510,5510,5510,9
|
||||
20250213,124900,2215920360,5490,5500,5510,5490,586
|
||||
20250213,124800,2212697370,5500,5500,5510,5500,169
|
||||
20250213,124700,2211767800,5510,5510,5510,5510,8
|
||||
20250213,124600,2211723720,5510,5510,5510,5510,112
|
||||
20250213,124500,2211106600,5500,5500,5510,5500,492
|
||||
20250213,124400,2208400520,5500,5500,5510,5500,815
|
||||
20250213,124300,2203917950,5510,5510,5510,5510,8
|
||||
20250213,124200,2203873870,5510,5510,5510,5500,1673
|
||||
20250213,124100,2194672220,5510,5510,5510,5510,8
|
||||
20250213,124000,2194628140,5510,5510,5510,5510,7
|
||||
20250213,123900,2194589570,5520,5520,5520,5520,8
|
||||
20250213,123800,2194545410,5520,5520,5520,5520,7
|
||||
20250213,123700,2194506770,5520,5520,5520,5500,1711
|
||||
20250213,123600,2185095410,5510,5520,5520,5510,507
|
||||
20250213,123500,2182301770,5510,5520,5520,5510,99
|
||||
20250213,123400,2181755500,5530,5530,5530,5530,8
|
||||
20250213,123300,2181711260,5540,5540,5540,5540,15
|
||||
20250213,123200,2181628160,5510,5540,5540,5510,1045
|
||||
20250213,123100,2175863790,5540,5540,5540,5540,8
|
||||
20250213,123000,2175819470,5540,5540,5540,5540,8
|
||||
20250213,122900,2175775150,5530,5530,5530,5530,11
|
||||
20250213,122800,2175714320,5530,5530,5530,5530,18
|
||||
20250213,122700,2175614780,5530,5530,5530,5530,31
|
||||
20250213,122600,2175443350,5530,5530,5530,5530,8
|
||||
20250213,122500,2175399110,5530,5530,5530,5530,60
|
||||
20250213,122400,2175067310,5530,5530,5530,5530,61
|
||||
20250213,122300,2174729980,5530,5530,5530,5530,7
|
||||
20250213,122200,2174691270,5530,5530,5530,5530,275
|
||||
20250213,122100,2173170520,5530,5530,5530,5530,7
|
||||
20250213,122000,2173131810,5530,5520,5530,5520,173
|
||||
20250213,121900,2172176770,5530,5520,5530,5520,69
|
||||
20250213,121800,2171795730,5520,5520,5530,5520,111
|
||||
20250213,121700,2171182930,5530,5530,5530,5530,8
|
||||
20250213,121600,2171138690,5530,5520,5530,5520,9
|
||||
20250213,121500,2171088940,5530,5530,5530,5520,25
|
||||
20250213,121400,2170950790,5530,5530,5530,5530,8
|
||||
20250213,121300,2170906550,5520,5530,5530,5520,30
|
||||
20250213,121200,2170740870,5530,5530,5530,5530,17
|
||||
20250213,121100,2170646860,5530,5530,5530,5530,16
|
||||
20250213,121000,2170558380,5530,5530,5530,5530,8
|
||||
20250213,120900,2170514140,5530,5530,5530,5530,8
|
||||
20250213,120800,2170469900,5520,5520,5530,5520,100
|
||||
20250213,120700,2169917830,5540,5520,5540,5520,507
|
||||
20250213,120600,2167118030,5520,5530,5530,5520,20
|
||||
20250213,120500,2167007460,5520,5520,5530,5520,16
|
||||
20250213,120400,2166919060,5520,5530,5530,5520,152
|
||||
20250213,120300,2166079950,5530,5530,5530,5530,152
|
||||
20250213,120200,2165239390,5540,5540,5540,5540,15
|
||||
20250213,120100,2165156290,5540,5540,5540,5540,68
|
||||
20250213,120000,2164779570,5540,5540,5540,5540,8
|
||||
20250213,115900,2164735250,5540,5540,5540,5540,7
|
||||
20250213,115800,2164696470,5540,5540,5540,5540,8
|
||||
20250213,115700,2164652150,5540,5540,5540,5540,145
|
||||
20250213,115600,2163848850,5550,5550,5550,5550,108
|
||||
20250213,115500,2163249450,5550,5540,5550,5540,187
|
||||
20250213,115400,2162213400,5550,5540,5550,5540,711
|
||||
20250213,115300,2158274380,5540,5550,5550,5540,195
|
||||
20250213,115200,2157194010,5530,5550,5550,5530,9
|
||||
20250213,115100,2157144080,5550,5550,5550,5550,8
|
||||
20250213,115000,2157099680,5550,5530,5550,5530,2991
|
||||
20250213,114900,2140547710,5530,5530,5530,5530,35
|
||||
20250213,114800,2140354160,5530,5530,5530,5530,15
|
||||
20250213,114700,2140271210,5530,5530,5530,5530,40
|
||||
20250213,114600,2140050010,5530,5530,5530,5530,7
|
||||
20250213,114500,2140011300,5530,5530,5530,5530,8
|
||||
20250213,114400,2139967060,5520,5520,5520,5520,10
|
||||
20250213,114300,2139911860,5520,5530,5530,5520,13
|
||||
20250213,114200,2139840020,5530,5520,5530,5520,53
|
||||
20250213,114100,2139547390,5520,5530,5530,5520,508
|
||||
20250213,114000,2136743150,5530,5530,5530,5530,20
|
||||
20250213,113900,2136632550,5530,5530,5530,5530,8
|
||||
20250213,113800,2136588310,5530,5520,5530,5520,27
|
||||
20250213,113700,2136439200,5530,5530,5530,5530,8
|
||||
20250213,113600,2136394960,5530,5530,5530,5520,245
|
||||
20250213,113500,2135042390,5520,5520,5520,5520,612
|
||||
20250213,113400,2131664150,5520,5520,5520,5520,7
|
||||
20250213,113300,2131625510,5520,5520,5520,5520,8
|
||||
20250213,113200,2131581350,5520,5520,5520,5500,117
|
||||
20250213,113100,2130936530,5500,5530,5530,5500,958
|
||||
20250213,113000,2125666400,5530,5530,5530,5530,8
|
||||
20250213,112900,2125622160,5530,5530,5530,5530,7
|
||||
20250213,112800,2125583450,5530,5530,5530,5520,1888
|
||||
20250213,112700,2115161540,5540,5530,5540,5530,184
|
||||
20250213,112600,2114143940,5530,5540,5540,5530,158
|
||||
20250213,112500,2113269620,5540,5540,5540,5540,7
|
||||
20250213,112400,2113230840,5540,5540,5540,5540,16
|
||||
20250213,112300,2113142200,5540,5520,5540,5520,104
|
||||
20250213,112200,2112567600,5530,5520,5540,5520,252
|
||||
20250213,112100,2111176390,5530,5540,5540,5530,99
|
||||
20250213,112000,2110628850,5540,5530,5540,5530,289
|
||||
20250213,111900,2109030520,5530,5530,5530,5530,7
|
||||
20250213,111800,2108991810,5520,5530,5530,5520,1368
|
||||
20250213,111700,2101439870,5540,5530,5540,5530,1023
|
||||
20250213,111600,2095782600,5530,5530,5530,5530,16
|
||||
20250213,111500,2095694120,5530,5530,5530,5530,7
|
||||
20250213,111400,2095655410,5520,5530,5530,5520,438
|
||||
20250213,111300,2093233570,5530,5520,5530,5520,1394
|
||||
20250213,111200,2085534760,5530,5530,5530,5530,15
|
||||
20250213,111100,2085451810,5530,5530,5530,5530,8
|
||||
20250213,111000,2085407570,5530,5520,5530,5520,807
|
||||
20250213,110900,2080951510,5510,5520,5520,5510,122
|
||||
20250213,110800,2080278220,5520,5520,5520,5510,35
|
||||
20250213,110700,2080085220,5520,5520,5520,5520,10
|
||||
20250213,110600,2080030020,5520,5520,5520,5520,479
|
||||
20250213,110500,2077385940,5520,5520,5520,5520,8
|
||||
20250213,110400,2077341780,5520,5520,5520,5520,348
|
||||
20250213,110300,2075420820,5520,5520,5520,5520,8
|
||||
20250213,110200,2075376660,5520,5520,5520,5520,8
|
||||
20250213,110100,2075332500,5510,5520,5520,5510,508
|
||||
20250213,110000,2072533340,5520,5520,5520,5520,16
|
||||
20250213,105900,2072445020,5510,5520,5520,5510,52
|
||||
20250213,105800,2072158420,5520,5500,5520,5500,12
|
||||
20250213,105700,2072092260,5520,5520,5520,5520,8
|
||||
20250213,105600,2072048100,5520,5520,5520,5520,15
|
||||
20250213,105500,2071965300,5520,5510,5520,5510,508
|
||||
20250213,105400,2069165600,5510,5510,5510,5510,8
|
||||
20250213,105300,2069121520,5510,5500,5510,5500,11
|
||||
20250213,105200,2069060950,5510,5510,5510,5510,16
|
||||
20250213,105100,2068972790,5500,5510,5510,5500,1107
|
||||
20250213,105000,2062884220,5510,5510,5510,5510,8
|
||||
20250213,104900,2062840140,5520,5500,5520,5490,2465
|
||||
20250213,104800,2049287730,5520,5520,5520,5520,61
|
||||
20250213,104700,2048951010,5530,5500,5530,5500,619
|
||||
20250213,104600,2045546300,5520,5520,5520,5520,948
|
||||
20250213,104500,2040313340,5520,5520,5520,5520,8
|
||||
20250213,104400,2040269180,5520,5520,5520,5520,65
|
||||
20250213,104300,2039910380,5500,5500,5520,5500,143
|
||||
20250213,104200,2039123740,5520,5500,5520,5500,20
|
||||
20250213,104100,2039013580,5520,5520,5520,5520,8
|
||||
20250213,104000,2038969420,5520,5530,5530,5510,51
|
||||
20250213,103900,2038688160,5500,5530,5530,5500,1038
|
||||
20250213,103800,2032977550,5530,5530,5530,5530,8
|
||||
20250213,103700,2032933310,5530,5530,5530,5530,8
|
||||
20250213,103600,2032889070,5530,5520,5530,5520,3227
|
||||
20250213,103500,2015075960,5510,5520,5520,5510,208
|
||||
20250213,103400,2013929800,5520,5520,5520,5500,1015
|
||||
20250213,103300,2008347000,5520,5520,5520,5520,8
|
||||
20250213,103200,2008302840,5520,5500,5520,5500,652
|
||||
20250213,103100,2004710330,5500,5510,5510,5500,1396
|
||||
20250213,103000,1997032250,5500,5490,5520,5490,2626
|
||||
20250213,102900,1982589130,5520,5490,5520,5490,479
|
||||
20250213,102800,1979959180,5520,5520,5520,5500,504
|
||||
20250213,102700,1977186880,5530,5510,5530,5500,2037
|
||||
20250213,102600,1965963140,5510,5510,5510,5510,8
|
||||
20250213,102500,1965919060,5510,5500,5520,5500,37
|
||||
20250213,102400,1965714960,5530,5500,5530,5500,6050
|
||||
20250213,102300,1932291600,5500,5470,5500,5470,1129
|
||||
20250213,102200,1926112100,5500,5490,5500,5490,228
|
||||
20250213,102100,1924858980,5490,5480,5490,5480,589
|
||||
20250213,102000,1921631170,5490,5460,5490,5460,48
|
||||
20250213,101900,1921368640,5460,5480,5480,5460,726
|
||||
20250213,101800,1917394060,5470,5470,5480,5470,589
|
||||
20250213,101700,1914172160,5470,5470,5470,5470,53
|
||||
20250213,101600,1913882250,5480,5490,5490,5480,96
|
||||
20250213,101500,1913355320,5490,5480,5490,5480,101
|
||||
20250213,101400,1912800840,5480,5480,5480,5480,5
|
||||
20250213,101300,1912773440,5480,5480,5480,5480,976
|
||||
20250213,101200,1907424960,5480,5490,5490,5480,427
|
||||
20250213,101100,1905080990,5500,5490,5500,5490,288
|
||||
20250213,101000,1903499770,5500,5500,5500,5500,1
|
||||
20250213,100900,1903494270,5500,5500,5500,5500,65
|
||||
20250213,100800,1903136770,5520,5510,5520,5510,357
|
||||
20250213,100700,1901169650,5510,5500,5510,5470,4719
|
||||
20250213,100600,1875322080,5500,5500,5500,5500,0
|
||||
20250213,100500,1875322080,5500,5500,5510,5500,596
|
||||
20250213,100400,1872043980,5510,5510,5510,5510,161
|
||||
20250213,100300,1871156870,5500,5510,5510,5500,551
|
||||
20250213,100200,1868121820,5500,5500,5500,5500,25
|
||||
20250213,100100,1867984320,5500,5510,5510,5500,223
|
||||
20250213,100000,1866755620,5500,5490,5500,5490,217
|
||||
20250213,095900,1865562320,5500,5490,5510,5490,235
|
||||
20250213,095800,1864271750,5490,5500,5500,5480,1390
|
||||
20250213,095700,1856637370,5490,5500,5530,5490,3623
|
||||
20250213,095600,1836684250,5500,5510,5530,5500,1275
|
||||
20250213,095500,1829661090,5510,5510,5510,5510,207
|
||||
20250213,095400,1828520520,5520,5520,5520,5520,677
|
||||
20250213,095300,1824783480,5540,5520,5540,5520,145
|
||||
20250213,095200,1823982080,5540,5540,5540,5540,8
|
||||
20250213,095100,1823937760,5540,5520,5540,5510,1133
|
||||
20250213,095000,1817672260,5500,5500,5500,5500,2
|
||||
20250213,094900,1817661260,5500,5490,5500,5490,1530
|
||||
20250213,094800,1809261490,5490,5500,5530,5490,3878
|
||||
20250213,094700,1787905290,5530,5550,5550,5510,3758
|
||||
20250213,094600,1767166850,5560,5510,5560,5510,712
|
||||
20250213,094500,1763226480,5550,5540,5550,5520,3296
|
||||
20250213,094400,1745004090,5520,5530,5530,5520,1422
|
||||
20250213,094300,1737144280,5530,5530,5530,5520,2636
|
||||
20250213,094200,1722567210,5530,5530,5530,5530,1502
|
||||
20250213,094100,1714261150,5510,5500,5530,5500,812
|
||||
20250213,094000,1709789890,5500,5510,5520,5500,2641
|
||||
20250213,093900,1695226980,5510,5520,5520,5510,685
|
||||
20250213,093800,1691448720,5520,5510,5520,5510,647
|
||||
20250213,093700,1687880330,5520,5490,5520,5490,2600
|
||||
20250213,093600,1673548990,5490,5490,5500,5480,672
|
||||
20250213,093500,1669859950,5490,5480,5490,5480,367
|
||||
20250213,093400,1667847680,5480,5500,5500,5460,744
|
||||
20250213,093300,1663776210,5460,5510,5520,5400,16560
|
||||
20250213,093200,1573324360,5520,5590,5590,5500,18050
|
||||
20250213,093100,1473634460,5570,5600,5600,5540,8630
|
||||
20250213,093000,1425590680,5590,5640,5640,5590,18859
|
||||
20250213,092900,1319623520,5640,5640,5660,5630,7494
|
||||
20250213,092800,1277318610,5640,5630,5650,5620,15673
|
||||
20250213,092700,1188889840,5640,5600,5650,5600,7385
|
||||
20250213,092600,1147290830,5600,5610,5640,5600,7409
|
||||
20250213,092500,1105655210,5610,5630,5640,5600,16664
|
||||
20250213,092400,1012061930,5630,5620,5630,5600,8431
|
||||
20250213,092300,964724910,5620,5620,5630,5600,6451
|
||||
20250213,092200,928497000,5620,5630,5630,5610,4418
|
||||
20250213,092100,903656630,5610,5630,5650,5590,11551
|
||||
20250213,092000,838725890,5630,5590,5640,5590,9145
|
||||
20250213,091900,787284800,5600,5610,5640,5600,11227
|
||||
20250213,091800,724215410,5620,5550,5620,5550,6725
|
||||
20250213,091700,686665200,5550,5610,5610,5550,3077
|
||||
20250213,091600,669497130,5590,5610,5620,5590,4583
|
||||
20250213,091500,643821470,5610,5560,5610,5550,19380
|
||||
20250213,091400,535440500,5560,5560,5580,5560,3944
|
||||
20250213,091300,513487840,5560,5560,5570,5530,4467
|
||||
20250213,091200,488647820,5570,5530,5570,5520,10796
|
||||
20250213,091100,428773040,5520,5540,5540,5520,46
|
||||
20250213,091000,428518420,5540,5520,5540,5510,2014
|
||||
20250213,090900,417401680,5540,5550,5560,5520,4127
|
||||
20250213,090800,394504990,5550,5530,5560,5530,3361
|
||||
20250213,090700,375851280,5550,5500,5550,5500,4854
|
||||
20250213,090600,349023890,5510,5480,5510,5480,883
|
||||
20250213,090500,344183430,5480,5480,5510,5480,2768
|
||||
20250213,090400,329004000,5480,5460,5480,5450,6185
|
||||
20250213,090300,295260830,5460,5520,5530,5460,5427
|
||||
20250213,090200,265428310,5540,5540,5560,5500,13775
|
||||
20250213,090100,189331960,5550,5560,5600,5550,11396
|
||||
20250213,090000,125853300,5570,5540,5610,5540,22611
|
||||
|
Reference in New Issue
Block a user