Update 2025-02-13 2830 candle_min
This commit is contained in:
603
014940/min/candle-20250213.csv
Normal file
603
014940/min/candle-20250213.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,190100,3608721650,5420,5420,5420,5420,9921
|
||||
20250213,190000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,185900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,185800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,185700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,185600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,185500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,185400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,185300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,185200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,185100,3608721650,5420,5420,5420,5420,0
|
||||
20250213,185000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,184900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,184800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,184700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,184600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,184500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,184400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,184300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,184200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,184100,3608721650,5420,5420,5420,5420,0
|
||||
20250213,184000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,183900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,183800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,183700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,183600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,183500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,183400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,183300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,183200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,183100,3608721650,5420,5420,5420,5420,9921
|
||||
20250213,183000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,182900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,182800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,182700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,182600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,182500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,182400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,182300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,182200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,182100,3608721650,5420,5420,5420,5420,0
|
||||
20250213,182000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,181900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,181800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,181700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,181600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,181500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,181400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,181300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,181200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,181100,3608721650,5420,5420,5420,5420,0
|
||||
20250213,181000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,180900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,180800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,180700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,180600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,180500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,180400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,180300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,180200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,180100,3608721650,5420,5420,5420,5420,9921
|
||||
20250213,180000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,175900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,175800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,175700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,175600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,175500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,175400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,175300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,175200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,175100,3608721650,5420,5420,5420,5420,0
|
||||
20250213,175000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,174900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,174800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,174700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,174600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,174500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,174400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,174300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,174200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,174100,3608721650,5420,5420,5420,5420,0
|
||||
20250213,174000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,173900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,173800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,173700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,173600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,173500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,173400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,173300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,173200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,173100,3608721650,5420,5420,5420,5420,9921
|
||||
20250213,173000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,172900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,172800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,172700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,172600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,172500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,172400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,172300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,172200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,172100,3608721650,5420,5420,5420,5420,0
|
||||
20250213,172000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,171900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,171800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,171700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,171600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,171500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,171400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,171300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,171200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,171100,3608721650,5420,5420,5420,5420,0
|
||||
20250213,171000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,170900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,170800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,170700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,170600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,170500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,170400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,170300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,170200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,170100,3608721650,5420,5420,5420,5420,9921
|
||||
20250213,170000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,165900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,165800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,165700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,165600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,165500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,165400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,165300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,165200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,165100,3608721650,5420,5420,5420,5420,0
|
||||
20250213,165000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,164900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,164800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,164700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,164600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,164500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,164400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,164300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,164200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,164100,3608721650,5420,5420,5420,5420,0
|
||||
20250213,164000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,163900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,163800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,163700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,163600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,163500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,163400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,163300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,163200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,163100,3608721650,5420,5420,5420,5420,9921
|
||||
20250213,163000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,162900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,162800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,162700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,162600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,162500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,162400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,162300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,162200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,162100,3608721650,5420,5420,5420,5420,0
|
||||
20250213,162000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,161900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,161800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,161700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,161600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,161500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,161400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,161300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,161200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,161100,3608721650,5420,5420,5420,5420,0
|
||||
20250213,161000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,160900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,160800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,160700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,160600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,160500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,160400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,160300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,160200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,160100,3608721650,5420,5420,5420,5420,9921
|
||||
20250213,160000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,155900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,155800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,155700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,155600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,155500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,155400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,155300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,155200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,155100,3608721650,5420,5420,5420,5420,0
|
||||
20250213,155000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,154900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,154800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,154700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,154600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,154500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,154400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,154300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,154200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,154100,3608721650,5420,5420,5420,5420,0
|
||||
20250213,154000,3608721650,5420,5420,5420,5420,0
|
||||
20250213,153900,3608721650,5420,5420,5420,5420,0
|
||||
20250213,153800,3608721650,5420,5420,5420,5420,0
|
||||
20250213,153700,3608721650,5420,5420,5420,5420,0
|
||||
20250213,153600,3608721650,5420,5420,5420,5420,0
|
||||
20250213,153500,3608721650,5420,5420,5420,5420,0
|
||||
20250213,153400,3608721650,5420,5420,5420,5420,0
|
||||
20250213,153300,3608721650,5420,5420,5420,5420,0
|
||||
20250213,153200,3608721650,5420,5420,5420,5420,0
|
||||
20250213,153100,3608721650,5420,5420,5420,5420,9921
|
||||
20250213,153000,3608721650,5420,5420,5420,5420,9921
|
||||
20250213,152900,3554949830,5420,5420,5420,5420,0
|
||||
20250213,152800,3554949830,5420,5420,5420,5420,0
|
||||
20250213,152700,3554949830,5420,5420,5420,5420,0
|
||||
20250213,152600,3554949830,5420,5420,5420,5420,0
|
||||
20250213,152500,3554949830,5420,5420,5420,5420,0
|
||||
20250213,152400,3554949830,5420,5420,5420,5420,0
|
||||
20250213,152300,3554949830,5420,5420,5420,5420,0
|
||||
20250213,152200,3554949830,5420,5420,5420,5420,0
|
||||
20250213,152100,3554949830,5420,5420,5420,5420,0
|
||||
20250213,152000,3554949830,5420,5420,5420,5420,0
|
||||
20250213,151900,3554949830,5420,5410,5420,5400,2837
|
||||
20250213,151800,3539603190,5400,5390,5410,5370,2967
|
||||
20250213,151700,3523624480,5390,5410,5410,5390,1955
|
||||
20250213,151600,3513056370,5410,5380,5410,5380,3351
|
||||
20250213,151500,3495025300,5380,5380,5390,5380,563
|
||||
20250213,151400,3491991450,5390,5390,5390,5370,1017
|
||||
20250213,151300,3486511680,5390,5390,5390,5390,23
|
||||
20250213,151200,3486387710,5370,5410,5410,5370,17015
|
||||
20250213,151100,3394668960,5420,5420,5420,5410,269
|
||||
20250213,151000,3393211480,5420,5410,5420,5410,203
|
||||
20250213,150900,3392111480,5410,5420,5420,5410,1141
|
||||
20250213,150800,3385938560,5410,5410,5420,5410,121
|
||||
20250213,150700,3385283930,5410,5420,5420,5410,23
|
||||
20250213,150600,3385159470,5420,5420,5420,5420,11
|
||||
20250213,150500,3385099850,5420,5410,5420,5410,287
|
||||
20250213,150400,3383547170,5420,5420,5420,5420,300
|
||||
20250213,150300,3381921170,5420,5410,5420,5410,1678
|
||||
20250213,150200,3372835620,5410,5410,5420,5410,3262
|
||||
20250213,150100,3355188190,5410,5410,5420,5400,863
|
||||
20250213,150000,3350519260,5410,5390,5410,5390,2923
|
||||
20250213,145900,3334735800,5390,5390,5400,5390,537
|
||||
20250213,145800,3331841020,5400,5400,5400,5380,4428
|
||||
20250213,145700,3307977710,5400,5400,5400,5400,103
|
||||
20250213,145600,3307421510,5400,5400,5400,5400,109
|
||||
20250213,145500,3306832910,5400,5390,5400,5390,350
|
||||
20250213,145400,3304945910,5390,5390,5390,5390,1472
|
||||
20250213,145300,3297011830,5380,5380,5380,5380,187
|
||||
20250213,145200,3296005770,5380,5380,5380,5380,21
|
||||
20250213,145100,3295892790,5400,5380,5400,5380,307
|
||||
20250213,145000,3294239990,5400,5400,5400,5380,4128
|
||||
20250213,144900,3272017080,5400,5390,5400,5390,601
|
||||
20250213,144800,3268776680,5400,5390,5400,5390,320
|
||||
20250213,144700,3267048880,5390,5400,5400,5390,1491
|
||||
20250213,144600,3258999080,5390,5400,5400,5390,1453
|
||||
20250213,144500,3251167400,5390,5390,5400,5390,310
|
||||
20250213,144400,3249496440,5400,5400,5400,5390,111
|
||||
20250213,144300,3248898040,5400,5410,5410,5390,1632
|
||||
20250213,144200,3240086120,5410,5410,5410,5410,33
|
||||
20250213,144100,3239907590,5400,5400,5400,5400,108
|
||||
20250213,144000,3239324390,5400,5400,5400,5400,2
|
||||
20250213,143900,3239313590,5410,5410,5410,5400,2225
|
||||
20250213,143800,3227290140,5410,5410,5410,5410,191
|
||||
20250213,143700,3226256830,5410,5410,5410,5410,4
|
||||
20250213,143600,3226235190,5410,5390,5410,5390,250
|
||||
20250213,143500,3224882910,5390,5390,5390,5380,328
|
||||
20250213,143400,3223115170,5380,5390,5390,5380,943
|
||||
20250213,143300,3218041790,5390,5400,5400,5390,128
|
||||
20250213,143200,3217351500,5400,5390,5400,5390,10
|
||||
20250213,143100,3217297590,5390,5390,5390,5390,276
|
||||
20250213,143000,3215809950,5390,5380,5390,5380,354
|
||||
20250213,142900,3213902630,5380,5380,5380,5380,10
|
||||
20250213,142800,3213848830,5380,5400,5400,5380,445
|
||||
20250213,142700,3211451900,5400,5400,5400,5390,905
|
||||
20250213,142600,3206572740,5400,5400,5400,5400,3
|
||||
20250213,142500,3206556540,5400,5390,5400,5390,311
|
||||
20250213,142400,3204880150,5400,5400,5400,5390,121
|
||||
20250213,142300,3204227750,5390,5390,5390,5390,159
|
||||
20250213,142200,3203370740,5390,5390,5390,5390,1
|
||||
20250213,142100,3203365350,5390,5390,5390,5390,761
|
||||
20250213,142000,3199263560,5390,5390,5390,5390,23
|
||||
20250213,141900,3199139590,5380,5380,5380,5380,729
|
||||
20250213,141800,3195217570,5350,5370,5380,5350,9204
|
||||
20250213,141700,3145867310,5380,5380,5380,5370,559
|
||||
20250213,141600,3142860270,5380,5390,5390,5380,166
|
||||
20250213,141500,3141965690,5390,5390,5390,5380,2525
|
||||
20250213,141400,3128380480,5390,5390,5390,5390,1307
|
||||
20250213,141300,3121335750,5390,5390,5390,5390,55
|
||||
20250213,141200,3121039300,5380,5390,5390,5380,192
|
||||
20250213,141100,3120004520,5390,5380,5390,5380,110
|
||||
20250213,141000,3119412210,5380,5380,5380,5370,490
|
||||
20250213,140900,3116776860,5380,5360,5380,5360,2870
|
||||
20250213,140800,3101391460,5360,5380,5380,5360,11344
|
||||
20250213,140700,3040570780,5380,5390,5400,5380,5857
|
||||
20250213,140600,3009022120,5400,5410,5410,5400,1573
|
||||
20250213,140500,3000522890,5410,5400,5410,5390,2055
|
||||
20250213,140400,2989426000,5400,5390,5400,5390,1503
|
||||
20250213,140300,2981324800,5390,5390,5390,5380,3083
|
||||
20250213,140200,2964709790,5390,5390,5390,5380,479
|
||||
20250213,140100,2962128580,5390,5390,5390,5390,473
|
||||
20250213,140000,2959579110,5390,5390,5390,5380,293
|
||||
20250213,135900,2958001030,5400,5410,5410,5390,5235
|
||||
20250213,135800,2929744780,5410,5400,5410,5400,186
|
||||
20250213,135700,2928739290,5410,5410,5410,5400,951
|
||||
20250213,135600,2923600240,5390,5400,5410,5390,2678
|
||||
20250213,135500,2909161310,5400,5410,5410,5400,1124
|
||||
20250213,135400,2903091700,5410,5410,5410,5410,396
|
||||
20250213,135300,2900949340,5410,5420,5420,5400,6371
|
||||
20250213,135200,2866507180,5420,5410,5420,5410,982
|
||||
20250213,135100,2861190470,5410,5410,5410,5410,61
|
||||
20250213,135000,2860860460,5410,5430,5430,5410,4129
|
||||
20250213,134900,2838482740,5430,5430,5430,5420,3346
|
||||
20250213,134800,2820314470,5430,5440,5440,5420,4083
|
||||
20250213,134700,2798149520,5440,5440,5440,5440,4284
|
||||
20250213,134600,2774844560,5440,5450,5450,5440,672
|
||||
20250213,134500,2771187880,5450,5460,5470,5450,3092
|
||||
20250213,134400,2754331200,5470,5460,5470,5460,308
|
||||
20250213,134300,2752649450,5460,5450,5460,5450,334
|
||||
20250213,134200,2750825820,5460,5460,5460,5450,1367
|
||||
20250213,134100,2743363840,5460,5470,5470,5460,151
|
||||
20250213,134000,2742539310,5470,5470,5470,5470,0
|
||||
20250213,133900,2742539310,5470,5470,5470,5470,344
|
||||
20250213,133800,2740657630,5470,5460,5470,5450,1362
|
||||
20250213,133700,2733217910,5470,5470,5470,5460,220
|
||||
20250213,133600,2732016510,5470,5470,5470,5460,405
|
||||
20250213,133500,2729802160,5470,5470,5470,5470,8
|
||||
20250213,133400,2729758400,5480,5480,5480,5470,344
|
||||
20250213,133300,2727875280,5480,5470,5480,5470,612
|
||||
20250213,133200,2724522120,5480,5480,5480,5470,3006
|
||||
20250213,133100,2708079090,5470,5470,5470,5470,355
|
||||
20250213,133000,2706137240,5470,5470,5470,5470,23
|
||||
20250213,132900,2706011430,5460,5460,5480,5460,150
|
||||
20250213,132800,2705191910,5460,5450,5460,5450,19
|
||||
20250213,132700,2705088180,5460,5470,5470,5460,1090
|
||||
20250213,132600,2699133810,5470,5470,5470,5470,313
|
||||
20250213,132500,2697421700,5460,5470,5480,5460,2114
|
||||
20250213,132400,2685875160,5480,5470,5480,5470,419
|
||||
20250213,132300,2683582700,5470,5470,5480,5470,566
|
||||
20250213,132200,2680481630,5480,5460,5480,5460,1043
|
||||
20250213,132100,2674773770,5470,5460,5470,5460,3414
|
||||
20250213,132000,2656099220,5460,5460,5460,5460,946
|
||||
20250213,131900,2650934060,5460,5450,5460,5440,2440
|
||||
20250213,131800,2637635580,5440,5440,5450,5440,115
|
||||
20250213,131700,2637009930,5440,5440,5450,5440,2116
|
||||
20250213,131600,2625495850,5440,5460,5460,5440,6352
|
||||
20250213,131500,2590877710,5460,5460,5460,5460,1148
|
||||
20250213,131400,2584609630,5450,5470,5470,5450,5526
|
||||
20250213,131300,2554441630,5470,5470,5480,5470,1581
|
||||
20250213,131200,2545792560,5480,5470,5480,5470,90
|
||||
20250213,131100,2545300230,5470,5490,5490,5470,2394
|
||||
20250213,131000,2532203470,5490,5490,5500,5480,2251
|
||||
20250213,130900,2519838930,5500,5470,5510,5470,24147
|
||||
20250213,130800,2387215710,5480,5470,5480,5470,235
|
||||
20250213,130700,2385930050,5480,5470,5480,5470,2461
|
||||
20250213,130600,2372467830,5470,5470,5470,5460,1564
|
||||
20250213,130500,2363914550,5470,5470,5470,5470,0
|
||||
20250213,130400,2363914550,5470,5470,5480,5470,898
|
||||
20250213,130300,2359002390,5470,5480,5480,5470,621
|
||||
20250213,130200,2355604770,5470,5470,5470,5470,5479
|
||||
20250213,130100,2325634640,5470,5470,5470,5460,73
|
||||
20250213,130000,2325235430,5470,5470,5470,5470,56
|
||||
20250213,125900,2324929110,5470,5460,5470,5460,2288
|
||||
20250213,125800,2312430290,5460,5440,5460,5440,2856
|
||||
20250213,125700,2296854500,5440,5450,5460,5420,10447
|
||||
20250213,125600,2240070390,5460,5460,5460,5460,1149
|
||||
20250213,125500,2233796850,5450,5450,5450,5450,513
|
||||
20250213,125400,2231001000,5450,5450,5450,5450,347
|
||||
20250213,125300,2229109850,5450,5450,5450,5450,0
|
||||
20250213,125200,2229109850,5450,5450,5460,5450,1102
|
||||
20250213,125100,2223102940,5460,5460,5460,5460,15
|
||||
20250213,125000,2223021040,5460,5460,5460,5460,62
|
||||
20250213,124900,2222682520,5460,5460,5460,5460,1703
|
||||
20250213,124800,2213384140,5450,5460,5460,5450,2666
|
||||
20250213,124700,2198842930,5460,5460,5460,5460,1153
|
||||
20250213,124600,2192547550,5460,5460,5460,5460,13
|
||||
20250213,124500,2192476570,5460,5460,5460,5460,10
|
||||
20250213,124400,2192421970,5460,5460,5460,5460,0
|
||||
20250213,124300,2192421970,5460,5460,5460,5460,71
|
||||
20250213,124200,2192034310,5460,5450,5460,5450,101
|
||||
20250213,124100,2191483850,5450,5450,5450,5450,393
|
||||
20250213,124000,2189342000,5450,5450,5450,5450,398
|
||||
20250213,123900,2187172900,5460,5460,5460,5460,1
|
||||
20250213,123800,2187167440,5450,5460,5460,5440,1705
|
||||
20250213,123700,2177874300,5460,5460,5460,5460,70
|
||||
20250213,123600,2177492100,5450,5450,5450,5450,1320
|
||||
20250213,123500,2170298100,5450,5450,5460,5450,1385
|
||||
20250213,123400,2162742530,5450,5450,5450,5440,2242
|
||||
20250213,123300,2150523830,5440,5450,5450,5440,2534
|
||||
20250213,123200,2136738860,5440,5440,5450,5440,859
|
||||
20250213,123100,2132065810,5440,5450,5450,5440,697
|
||||
20250213,123000,2128273820,5450,5450,5450,5450,2
|
||||
20250213,122900,2128262920,5450,5450,5450,5450,385
|
||||
20250213,122800,2126164670,5450,5450,5450,5440,1442
|
||||
20250213,122700,2118309480,5450,5450,5450,5450,124
|
||||
20250213,122600,2117633680,5440,5440,5440,5440,0
|
||||
20250213,122500,2117633680,5440,5450,5450,5440,3
|
||||
20250213,122400,2117617340,5440,5450,5450,5440,282
|
||||
20250213,122300,2116083250,5440,5440,5440,5440,310
|
||||
20250213,122200,2114396850,5450,5440,5450,5440,58
|
||||
20250213,122100,2114080940,5440,5440,5440,5440,1214
|
||||
20250213,122000,2107476780,5450,5450,5450,5450,1701
|
||||
20250213,121900,2098206330,5460,5460,5460,5460,890
|
||||
20250213,121800,2093346930,5470,5470,5470,5470,290
|
||||
20250213,121700,2091760630,5470,5470,5470,5470,1
|
||||
20250213,121600,2091755160,5470,5470,5470,5460,1425
|
||||
20250213,121500,2083965590,5470,5480,5480,5470,556
|
||||
20250213,121400,2080918740,5480,5480,5480,5460,3204
|
||||
20250213,121300,2063361840,5470,5480,5480,5470,50
|
||||
20250213,121200,2063088140,5470,5470,5480,5470,3106
|
||||
20250213,121100,2046097320,5450,5460,5460,5450,5
|
||||
20250213,121000,2046070050,5470,5450,5470,5450,687
|
||||
20250213,120900,2042321580,5450,5450,5450,5450,423
|
||||
20250213,120800,2040016230,5460,5460,5460,5460,0
|
||||
20250213,120700,2040016230,5460,5460,5460,5460,1503
|
||||
20250213,120600,2031809850,5450,5450,5450,5450,105
|
||||
20250213,120500,2031237600,5460,5470,5470,5460,530
|
||||
20250213,120400,2028343790,5470,5470,5470,5470,230
|
||||
20250213,120300,2027085690,5470,5460,5470,5460,1877
|
||||
20250213,120200,2016821450,5470,5460,5470,5460,884
|
||||
20250213,120100,2011986310,5470,5470,5470,5460,375
|
||||
20250213,120000,2009936810,5470,5470,5470,5470,204
|
||||
20250213,115900,2008820930,5460,5470,5480,5460,222
|
||||
20250213,115800,2007608380,5470,5470,5480,5470,1365
|
||||
20250213,115700,2000141820,5470,5460,5470,5460,9971
|
||||
20250213,115600,1945659730,5450,5460,5460,5450,375
|
||||
20250213,115500,1943615480,5460,5440,5460,5440,5780
|
||||
20250213,115400,1912114330,5440,5450,5450,5440,301
|
||||
20250213,115300,1910473890,5450,5450,5450,5440,497
|
||||
20250213,115200,1907769850,5450,5460,5460,5450,1503
|
||||
20250213,115100,1899578420,5460,5470,5470,5460,1157
|
||||
20250213,115000,1893260170,5470,5460,5470,5460,1857
|
||||
20250213,114900,1883120840,5460,5460,5460,5440,3385
|
||||
20250213,114800,1864680850,5460,5460,5460,5450,114
|
||||
20250213,114700,1864059130,5460,5460,5460,5450,1556
|
||||
20250213,114600,1855563570,5450,5450,5460,5450,651
|
||||
20250213,114500,1852014610,5460,5460,5460,5450,1401
|
||||
20250213,114400,1844365450,5460,5460,5460,5450,479
|
||||
20250213,114300,1841750150,5450,5440,5450,5440,3905
|
||||
20250213,114200,1820498910,5460,5450,5460,5440,919
|
||||
20250213,114100,1815494710,5450,5460,5460,5440,1060
|
||||
20250213,114000,1809722820,5460,5450,5460,5450,307
|
||||
20250213,113900,1808047730,5440,5460,5460,5440,4045
|
||||
20250213,113800,1786002080,5460,5460,5470,5460,682
|
||||
20250213,113700,1782277360,5460,5460,5460,5460,1146
|
||||
20250213,113600,1776020200,5470,5470,5470,5460,2734
|
||||
20250213,113500,1761065230,5450,5470,5470,5450,2134
|
||||
20250213,113400,1749411110,5470,5470,5480,5460,2161
|
||||
20250213,113300,1737590430,5460,5470,5470,5460,1342
|
||||
20250213,113200,1730250010,5470,5470,5470,5470,501
|
||||
20250213,113100,1727509540,5460,5470,5470,5460,1700
|
||||
20250213,113000,1718214240,5470,5460,5480,5460,3242
|
||||
20250213,112900,1700501880,5460,5450,5460,5440,10338
|
||||
20250213,112800,1644124130,5450,5450,5460,5450,4700
|
||||
20250213,112700,1618507130,5460,5460,5460,5460,202
|
||||
20250213,112600,1617404210,5450,5450,5450,5450,2210
|
||||
20250213,112500,1605359710,5460,5460,5460,5450,221
|
||||
20250213,112400,1604153970,5450,5450,5460,5450,950
|
||||
20250213,112300,1598970150,5460,5450,5460,5450,223
|
||||
20250213,112200,1597752590,5460,5470,5470,5450,146
|
||||
20250213,112100,1596954770,5460,5450,5470,5450,3634
|
||||
20250213,112000,1577121380,5450,5450,5470,5450,2348
|
||||
20250213,111900,1564302160,5470,5450,5470,5450,7161
|
||||
20250213,111800,1525236320,5450,5450,5460,5450,3597
|
||||
20250213,111700,1505618670,5450,5450,5450,5450,1111
|
||||
20250213,111600,1499563720,5450,5420,5450,5420,2509
|
||||
20250213,111500,1485902240,5420,5420,5420,5420,22
|
||||
20250213,111400,1485783000,5420,5420,5420,5420,1
|
||||
20250213,111300,1485777580,5420,5440,5440,5420,862
|
||||
20250213,111200,1481099040,5440,5440,5440,5400,4295
|
||||
20250213,111100,1457779910,5440,5430,5440,5410,3217
|
||||
20250213,111000,1440325430,5450,5430,5450,5430,4793
|
||||
20250213,110900,1414267190,5430,5420,5430,5420,1152
|
||||
20250213,110800,1408013350,5420,5410,5420,5410,3487
|
||||
20250213,110700,1389114810,5410,5400,5410,5400,1797
|
||||
20250213,110600,1379399660,5390,5390,5390,5390,100
|
||||
20250213,110500,1378860660,5390,5390,5400,5390,220
|
||||
20250213,110400,1377672860,5400,5400,5400,5400,37
|
||||
20250213,110300,1377473060,5400,5390,5400,5390,606
|
||||
20250213,110200,1374201160,5400,5410,5410,5400,32
|
||||
20250213,110100,1374028060,5400,5420,5420,5390,1708
|
||||
20250213,110000,1364810190,5410,5390,5410,5390,3413
|
||||
20250213,105900,1346369760,5390,5400,5400,5370,10692
|
||||
20250213,105800,1288847530,5390,5390,5390,5390,2006
|
||||
20250213,105700,1278035190,5400,5400,5400,5400,260
|
||||
20250213,105600,1276631190,5400,5390,5400,5390,190
|
||||
20250213,105500,1275605690,5390,5410,5410,5390,2000
|
||||
20250213,105400,1264817600,5410,5400,5410,5400,41
|
||||
20250213,105300,1264596030,5400,5390,5410,5390,4273
|
||||
20250213,105200,1241526510,5380,5390,5390,5380,820
|
||||
20250213,105100,1237114730,5390,5390,5390,5390,182
|
||||
20250213,105000,1236133750,5380,5380,5380,5380,1101
|
||||
20250213,104900,1230210370,5390,5390,5390,5390,11
|
||||
20250213,104800,1230151080,5390,5380,5390,5380,32
|
||||
20250213,104700,1229978800,5390,5390,5390,5390,371
|
||||
20250213,104600,1227979110,5380,5380,5380,5380,305
|
||||
20250213,104500,1226338210,5390,5390,5390,5380,195
|
||||
20250213,104400,1225287640,5390,5390,5390,5380,216
|
||||
20250213,104300,1224125440,5390,5390,5390,5390,120
|
||||
20250213,104200,1223478640,5390,5400,5400,5390,440
|
||||
20250213,104100,1221107030,5390,5390,5390,5390,56
|
||||
20250213,104000,1220805190,5390,5390,5390,5390,389
|
||||
20250213,103900,1218708480,5380,5380,5390,5380,360
|
||||
20250213,103800,1216771670,5380,5380,5380,5380,61
|
||||
20250213,103700,1216443490,5380,5380,5380,5380,510
|
||||
20250213,103600,1213699690,5380,5380,5380,5380,10
|
||||
20250213,103500,1213645890,5380,5380,5380,5380,146
|
||||
20250213,103400,1212860410,5370,5380,5380,5370,287
|
||||
20250213,103300,1211319120,5390,5390,5390,5390,15
|
||||
20250213,103200,1211238270,5390,5380,5390,5380,122
|
||||
20250213,103100,1210581500,5380,5380,5380,5380,8
|
||||
20250213,103000,1210538460,5370,5370,5370,5370,900
|
||||
20250213,102900,1205705460,5370,5370,5370,5370,211
|
||||
20250213,102800,1204572390,5370,5370,5370,5370,17
|
||||
20250213,102700,1204481100,5370,5370,5370,5360,588
|
||||
20250213,102600,1201327590,5370,5370,5370,5370,359
|
||||
20250213,102500,1199399760,5380,5380,5380,5380,404
|
||||
20250213,102400,1197226240,5380,5390,5390,5380,425
|
||||
20250213,102300,1194939480,5380,5390,5390,5380,1522
|
||||
20250213,102200,1186748120,5390,5390,5400,5390,3150
|
||||
20250213,102100,1169769510,5370,5370,5380,5370,4966
|
||||
20250213,102000,1143100680,5370,5370,5370,5370,3
|
||||
20250213,101900,1143084570,5370,5370,5370,5370,24
|
||||
20250213,101800,1142955690,5370,5370,5370,5370,100
|
||||
20250213,101700,1142418690,5360,5360,5360,5360,1076
|
||||
20250213,101600,1136651330,5370,5360,5380,5360,4743
|
||||
20250213,101500,1111178070,5360,5360,5370,5360,1268
|
||||
20250213,101400,1104371210,5360,5370,5370,5360,353
|
||||
20250213,101300,1102478080,5360,5360,5360,5360,47
|
||||
20250213,101200,1102226160,5370,5370,5370,5370,707
|
||||
20250213,101100,1098429570,5370,5370,5370,5370,21
|
||||
20250213,101000,1098316800,5360,5360,5370,5350,934
|
||||
20250213,100900,1093310470,5370,5370,5370,5360,275
|
||||
20250213,100800,1091833920,5360,5350,5360,5350,3527
|
||||
20250213,100700,1072960730,5350,5340,5350,5340,448
|
||||
20250213,100600,1070565350,5340,5340,5350,5340,4245
|
||||
20250213,100500,1047896340,5340,5330,5350,5330,1393
|
||||
20250213,100400,1040470520,5330,5360,5360,5330,8159
|
||||
20250213,100300,996901500,5360,5360,5360,5350,166
|
||||
20250213,100200,996013090,5350,5360,5360,5350,10553
|
||||
20250213,100100,939553990,5350,5350,5360,5350,4228
|
||||
20250213,100000,916933990,5360,5370,5370,5350,3586
|
||||
20250213,095900,897716740,5370,5360,5370,5360,261
|
||||
20250213,095800,896317770,5360,5360,5360,5350,1934
|
||||
20250213,095700,885951540,5360,5370,5370,5360,1819
|
||||
20250213,095600,876198470,5370,5370,5370,5370,142
|
||||
20250213,095500,875435930,5370,5380,5380,5370,1886
|
||||
20250213,095400,865307910,5380,5380,5380,5370,519
|
||||
20250213,095300,862517690,5380,5370,5380,5370,1596
|
||||
20250213,095200,853939120,5370,5380,5380,5360,9839
|
||||
20250213,095100,801101150,5380,5390,5390,5380,2658
|
||||
20250213,095000,786795230,5390,5400,5400,5390,10570
|
||||
20250213,094900,729822180,5400,5400,5400,5390,7987
|
||||
20250213,094800,686696130,5410,5410,5420,5410,2592
|
||||
20250213,094700,672670050,5420,5410,5420,5410,1348
|
||||
20250213,094600,665377320,5410,5420,5420,5410,800
|
||||
20250213,094500,661048120,5420,5410,5420,5410,2395
|
||||
20250213,094400,648091120,5420,5420,5420,5410,2261
|
||||
20250213,094300,635856790,5420,5420,5420,5410,230
|
||||
20250213,094200,634612190,5420,5420,5420,5410,1653
|
||||
20250213,094100,625653640,5440,5440,5440,5440,306
|
||||
20250213,094000,623989000,5440,5440,5440,5440,150
|
||||
20250213,093900,623173000,5440,5440,5440,5440,476
|
||||
20250213,093800,620583560,5440,5430,5440,5430,12
|
||||
20250213,093700,620518310,5410,5410,5410,5410,5153
|
||||
20250213,093600,592640580,5400,5400,5400,5390,3558
|
||||
20250213,093500,573430930,5410,5410,5410,5410,28
|
||||
20250213,093400,573279450,5410,5400,5410,5400,2316
|
||||
20250213,093300,560769930,5410,5400,5430,5400,2097
|
||||
20250213,093200,549421880,5410,5450,5450,5410,4486
|
||||
20250213,093100,525026290,5450,5440,5450,5440,10
|
||||
20250213,093000,524971810,5440,5430,5440,5430,2140
|
||||
20250213,092900,513341210,5430,5440,5440,5430,1216
|
||||
20250213,092800,506736600,5440,5440,5440,5430,697
|
||||
20250213,092700,502951770,5440,5420,5450,5410,3573
|
||||
20250213,092600,483533800,5400,5400,5400,5400,836
|
||||
20250213,092500,479019400,5400,5410,5410,5400,4239
|
||||
20250213,092400,456115280,5410,5410,5410,5410,1602
|
||||
20250213,092300,447448460,5410,5410,5420,5410,834
|
||||
20250213,092200,442930850,5420,5420,5420,5410,1811
|
||||
20250213,092100,433117350,5430,5430,5440,5420,509
|
||||
20250213,092000,430353640,5420,5420,5420,5410,308
|
||||
20250213,091900,428684290,5420,5420,5420,5420,718
|
||||
20250213,091800,424792730,5420,5410,5430,5400,2230
|
||||
20250213,091700,412705910,5400,5420,5420,5400,2353
|
||||
20250213,091600,399980610,5410,5410,5420,5400,6330
|
||||
20250213,091500,365773760,5390,5400,5410,5390,1406
|
||||
20250213,091400,358194860,5390,5410,5410,5390,2230
|
||||
20250213,091300,346163030,5400,5410,5410,5400,11817
|
||||
20250213,091200,282310220,5420,5420,5420,5420,536
|
||||
20250213,091100,279405100,5410,5420,5430,5410,3496
|
||||
20250213,091000,260481370,5420,5430,5430,5420,1270
|
||||
20250213,090900,253597730,5430,5410,5430,5410,1330
|
||||
20250213,090800,246387480,5410,5430,5440,5410,3862
|
||||
20250213,090700,225451270,5430,5440,5440,5420,1276
|
||||
20250213,090600,218524620,5440,5430,5450,5430,2270
|
||||
20250213,090500,206198420,5430,5450,5460,5430,1911
|
||||
20250213,090400,195795910,5450,5440,5450,5420,2350
|
||||
20250213,090300,183002450,5420,5410,5450,5410,2987
|
||||
20250213,090200,166820320,5400,5420,5420,5390,4735
|
||||
20250213,090100,141220830,5420,5460,5460,5420,12484
|
||||
20250213,090000,73295620,5450,5490,5490,5450,13376
|
||||
|
Reference in New Issue
Block a user