Update 2025-02-14 2854 candle_min
This commit is contained in:
581
002900/min/candle-20250214.csv
Normal file
581
002900/min/candle-20250214.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183900,5974044000,5580,5580,5580,5580,17356
|
||||
20250214,183800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,183700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,183600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,183500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,183400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,183300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,183200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,183100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,183000,5974044000,5580,5580,5580,5580,0
|
||||
20250214,182900,5974044000,5580,5580,5580,5580,0
|
||||
20250214,182800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,182700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,182600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,182500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,182400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,182300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,182200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,182100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,182000,5974044000,5580,5580,5580,5580,0
|
||||
20250214,181900,5974044000,5580,5580,5580,5580,0
|
||||
20250214,181800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,181700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,181600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,181500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,181400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,181300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,181200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,181100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,181000,5974044000,5580,5580,5580,5580,0
|
||||
20250214,180900,5974044000,5580,5580,5580,5580,17356
|
||||
20250214,180800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,180700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,180600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,180500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,180400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,180300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,180200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,180100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,180000,5974044000,5580,5580,5580,5580,0
|
||||
20250214,175900,5974044000,5580,5580,5580,5580,0
|
||||
20250214,175800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,175700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,175600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,175500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,175400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,175300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,175200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,175100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,175000,5974044000,5580,5580,5580,5580,0
|
||||
20250214,174900,5974044000,5580,5580,5580,5580,0
|
||||
20250214,174800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,174700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,174600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,174500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,174400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,174300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,174200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,174100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,174000,5974044000,5580,5580,5580,5580,0
|
||||
20250214,173900,5974044000,5580,5580,5580,5580,17356
|
||||
20250214,173800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,173700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,173600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,173500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,173400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,173300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,173200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,173100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,173000,5974044000,5580,5580,5580,5580,0
|
||||
20250214,172900,5974044000,5580,5580,5580,5580,0
|
||||
20250214,172800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,172700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,172600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,172500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,172400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,172300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,172200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,172100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,172000,5974044000,5580,5580,5580,5580,0
|
||||
20250214,171900,5974044000,5580,5580,5580,5580,0
|
||||
20250214,171800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,171700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,171600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,171500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,171400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,171300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,171200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,171100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,171000,5974044000,5580,5580,5580,5580,0
|
||||
20250214,170900,5974044000,5580,5580,5580,5580,17356
|
||||
20250214,170800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,170700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,170600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,170500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,170400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,170300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,170200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,170100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,170000,5974044000,5580,5580,5580,5580,0
|
||||
20250214,165900,5974044000,5580,5580,5580,5580,0
|
||||
20250214,165800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,165700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,165600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,165500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,165400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,165300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,165200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,165100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,165000,5974044000,5580,5580,5580,5580,0
|
||||
20250214,164900,5974044000,5580,5580,5580,5580,0
|
||||
20250214,164800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,164700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,164600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,164500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,164400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,164300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,164200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,164100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,164000,5974044000,5580,5580,5580,5580,0
|
||||
20250214,163900,5974044000,5580,5580,5580,5580,17356
|
||||
20250214,163800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,163700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,163600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,163500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,163400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,163300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,163200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,163100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,163000,5974044000,5580,5580,5580,5580,0
|
||||
20250214,162900,5974044000,5580,5580,5580,5580,0
|
||||
20250214,162800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,162700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,162600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,162500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,162400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,162300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,162200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,162100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,162000,5974044000,5580,5580,5580,5580,0
|
||||
20250214,161900,5974044000,5580,5580,5580,5580,0
|
||||
20250214,161800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,161700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,161600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,161500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,161400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,161300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,161200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,161100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,161000,5974044000,5580,5580,5580,5580,0
|
||||
20250214,160900,5974044000,5580,5580,5580,5580,17356
|
||||
20250214,160800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,160700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,160600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,160500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,160400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,160300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,160200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,160100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,160000,5974044000,5580,5580,5580,5580,0
|
||||
20250214,155900,5974044000,5580,5580,5580,5580,0
|
||||
20250214,155800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,155700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,155600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,155500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,155400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,155300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,155200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,155100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,155000,5974044000,5580,5580,5580,5580,0
|
||||
20250214,154900,5974044000,5580,5580,5580,5580,0
|
||||
20250214,154800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,154700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,154600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,154500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,154400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,154300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,154200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,154100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,154000,5974044000,5580,5580,5580,5580,0
|
||||
20250214,153900,5974044000,5580,5580,5580,5580,17356
|
||||
20250214,153800,5974044000,5580,5580,5580,5580,0
|
||||
20250214,153700,5974044000,5580,5580,5580,5580,0
|
||||
20250214,153600,5974044000,5580,5580,5580,5580,0
|
||||
20250214,153500,5974044000,5580,5580,5580,5580,0
|
||||
20250214,153400,5974044000,5580,5580,5580,5580,0
|
||||
20250214,153300,5974044000,5580,5580,5580,5580,0
|
||||
20250214,153200,5974044000,5580,5580,5580,5580,0
|
||||
20250214,153100,5974044000,5580,5580,5580,5580,0
|
||||
20250214,153000,5974044000,5580,5580,5580,5580,17356
|
||||
20250214,152900,5877197520,5600,5600,5600,5600,0
|
||||
20250214,152800,5877197520,5600,5600,5600,5600,0
|
||||
20250214,152700,5877197520,5600,5600,5600,5600,0
|
||||
20250214,152600,5877197520,5600,5600,5600,5600,0
|
||||
20250214,152500,5877197520,5600,5600,5600,5600,0
|
||||
20250214,152400,5877197520,5600,5600,5600,5600,0
|
||||
20250214,152300,5877197520,5600,5600,5600,5600,0
|
||||
20250214,152200,5877197520,5600,5600,5600,5600,0
|
||||
20250214,152100,5877197520,5600,5600,5600,5600,0
|
||||
20250214,152000,5877197520,5600,5600,5600,5600,0
|
||||
20250214,151900,5877197520,5600,5590,5610,5580,3435
|
||||
20250214,151800,5857982170,5580,5590,5590,5580,445
|
||||
20250214,151700,5855494650,5590,5600,5600,5590,1146
|
||||
20250214,151600,5849088290,5600,5600,5600,5590,92
|
||||
20250214,151500,5848573980,5590,5600,5600,5590,1301
|
||||
20250214,151400,5841295510,5600,5600,5620,5600,1916
|
||||
20250214,151300,5830543480,5610,5590,5610,5580,3064
|
||||
20250214,151200,5813396240,5590,5590,5590,5580,5102
|
||||
20250214,151100,5784920570,5590,5610,5610,5590,1005
|
||||
20250214,151000,5779302510,5590,5590,5610,5590,1452
|
||||
20250214,150900,5771180830,5610,5610,5610,5600,1227
|
||||
20250214,150800,5764299950,5610,5610,5610,5590,5608
|
||||
20250214,150700,5732943850,5600,5600,5620,5600,6480
|
||||
20250214,150600,5696643390,5610,5610,5610,5600,396
|
||||
20250214,150500,5694424160,5610,5600,5610,5600,2248
|
||||
20250214,150400,5681815730,5590,5610,5610,5590,1143
|
||||
20250214,150300,5675417140,5590,5600,5610,5590,2220
|
||||
20250214,150200,5662988910,5610,5590,5610,5590,2817
|
||||
20250214,150100,5647221400,5600,5600,5600,5590,2636
|
||||
20250214,150000,5632470100,5600,5590,5600,5590,507
|
||||
20250214,145900,5629635910,5590,5590,5590,5590,247
|
||||
20250214,145800,5628255180,5610,5610,5610,5610,17
|
||||
20250214,145700,5628159810,5610,5610,5610,5610,854
|
||||
20250214,145600,5623368870,5610,5580,5610,5580,2591
|
||||
20250214,145500,5608901970,5580,5590,5590,5580,173
|
||||
20250214,145400,5607935000,5600,5580,5610,5570,12005
|
||||
20250214,145300,5540911610,5580,5590,5590,5580,482
|
||||
20250214,145200,5538219940,5590,5590,5590,5590,546
|
||||
20250214,145100,5535167800,5590,5590,5590,5580,856
|
||||
20250214,145000,5530389820,5590,5590,5590,5590,66
|
||||
20250214,144900,5530020880,5590,5600,5600,5590,997
|
||||
20250214,144800,5524447350,5590,5600,5600,5590,550
|
||||
20250214,144700,5521368040,5600,5590,5600,5590,109
|
||||
20250214,144600,5520758530,5590,5590,5590,5580,1177
|
||||
20250214,144500,5514179270,5590,5590,5590,5590,210
|
||||
20250214,144400,5513005370,5590,5580,5590,5580,690
|
||||
20250214,144300,5509153270,5590,5590,5590,5580,543
|
||||
20250214,144200,5506118110,5590,5580,5590,5580,345
|
||||
20250214,144100,5504192830,5590,5590,5590,5590,50
|
||||
20250214,144000,5503913330,5580,5590,5590,5580,1292
|
||||
20250214,143900,5496702800,5590,5590,5590,5590,393
|
||||
20250214,143800,5494505930,5590,5580,5590,5580,1151
|
||||
20250214,143700,5488072650,5590,5590,5590,5590,1283
|
||||
20250214,143600,5480900680,5590,5600,5600,5590,1621
|
||||
20250214,143500,5471838370,5600,5600,5600,5600,51
|
||||
20250214,143400,5471552770,5600,5600,5610,5600,3841
|
||||
20250214,143300,5450042270,5610,5600,5610,5600,557
|
||||
20250214,143200,5446923000,5600,5600,5600,5600,389
|
||||
20250214,143100,5444744600,5610,5610,5610,5610,54
|
||||
20250214,143000,5444441660,5610,5610,5610,5610,0
|
||||
20250214,142900,5444441660,5610,5610,5610,5610,2
|
||||
20250214,142800,5444430440,5590,5610,5610,5590,50
|
||||
20250214,142700,5444150800,5600,5600,5600,5600,205
|
||||
20250214,142600,5443002800,5600,5600,5600,5600,2007
|
||||
20250214,142500,5431763600,5610,5610,5610,5610,10
|
||||
20250214,142400,5431707500,5610,5610,5610,5610,383
|
||||
20250214,142300,5429558870,5610,5610,5610,5610,97
|
||||
20250214,142200,5429014700,5600,5600,5600,5600,0
|
||||
20250214,142100,5429014700,5600,5610,5610,5600,1009
|
||||
20250214,142000,5423363650,5600,5610,5610,5600,466
|
||||
20250214,141900,5420753950,5610,5600,5610,5600,164
|
||||
20250214,141800,5419835230,5600,5600,5600,5590,171
|
||||
20250214,141700,5418878620,5600,5610,5610,5600,1729
|
||||
20250214,141600,5409194450,5620,5620,5620,5610,4648
|
||||
20250214,141500,5383119140,5620,5600,5620,5600,201
|
||||
20250214,141400,5381993520,5600,5590,5620,5590,683
|
||||
20250214,141300,5378175070,5600,5610,5610,5590,11057
|
||||
20250214,141200,5316255530,5610,5620,5620,5610,1382
|
||||
20250214,141100,5308492710,5620,5610,5620,5610,256
|
||||
20250214,141000,5307054550,5620,5620,5620,5620,300
|
||||
20250214,140900,5305368550,5610,5630,5630,5610,39
|
||||
20250214,140800,5305149460,5630,5620,5630,5620,569
|
||||
20250214,140700,5301951450,5620,5630,5640,5620,450
|
||||
20250214,140600,5299419730,5620,5640,5640,5620,1856
|
||||
20250214,140500,5288952430,5630,5630,5630,5620,543
|
||||
20250214,140400,5285895350,5620,5630,5630,5620,686
|
||||
20250214,140300,5282039540,5630,5630,5630,5620,1111
|
||||
20250214,140200,5275794610,5630,5630,5630,5630,308
|
||||
20250214,140100,5274060570,5630,5630,5630,5620,155
|
||||
20250214,140000,5273189060,5610,5630,5640,5610,847
|
||||
20250214,135900,5268414550,5630,5620,5630,5620,308
|
||||
20250214,135800,5266681010,5630,5630,5630,5630,772
|
||||
20250214,135700,5262334650,5630,5640,5640,5630,1970
|
||||
20250214,135600,5251237370,5630,5620,5630,5600,9322
|
||||
20250214,135500,5198781310,5620,5610,5620,5610,21
|
||||
20250214,135400,5198663300,5610,5610,5610,5610,66
|
||||
20250214,135300,5198293040,5610,5600,5610,5600,2766
|
||||
20250214,135200,5182775790,5610,5610,5610,5610,1110
|
||||
20250214,135100,5176548690,5610,5610,5620,5610,1139
|
||||
20250214,135000,5170157330,5610,5610,5610,5610,989
|
||||
20250214,134900,5164609040,5600,5600,5600,5590,341
|
||||
20250214,134800,5162701770,5610,5610,5610,5610,1
|
||||
20250214,134700,5162696160,5590,5610,5610,5590,2091
|
||||
20250214,134600,5150985490,5610,5610,5610,5610,151
|
||||
20250214,134500,5150138380,5610,5600,5610,5600,288
|
||||
20250214,134400,5148523080,5610,5610,5610,5610,3837
|
||||
20250214,134300,5126997510,5610,5610,5610,5610,100
|
||||
20250214,134200,5126436510,5610,5600,5610,5600,309
|
||||
20250214,134100,5124705510,5590,5590,5600,5590,162
|
||||
20250214,134000,5123799800,5590,5590,5590,5590,637
|
||||
20250214,133900,5120238970,5590,5590,5590,5590,516
|
||||
20250214,133800,5117354530,5590,5590,5590,5570,90
|
||||
20250214,133700,5116853190,5570,5570,5570,5570,89
|
||||
20250214,133600,5116357460,5580,5570,5580,5570,4260
|
||||
20250214,133500,5092626440,5570,5570,5570,5570,744
|
||||
20250214,133400,5088482360,5580,5580,5580,5580,336
|
||||
20250214,133300,5086607480,5580,5580,5580,5580,215
|
||||
20250214,133200,5085407780,5580,5580,5580,5580,0
|
||||
20250214,133100,5085407780,5580,5580,5580,5580,0
|
||||
20250214,133000,5085407780,5580,5560,5580,5560,137
|
||||
20250214,132900,5084645590,5560,5560,5580,5560,1583
|
||||
20250214,132800,5075826600,5560,5570,5570,5560,590
|
||||
20250214,132700,5072540750,5570,5570,5570,5570,0
|
||||
20250214,132600,5072540750,5570,5560,5570,5560,5
|
||||
20250214,132500,5072512940,5560,5560,5560,5560,83
|
||||
20250214,132400,5072051460,5560,5560,5560,5560,275
|
||||
20250214,132300,5070522460,5560,5560,5570,5560,350
|
||||
20250214,132200,5068575890,5570,5560,5570,5560,4
|
||||
20250214,132100,5068553640,5560,5560,5560,5560,34
|
||||
20250214,132000,5068364600,5560,5560,5560,5560,0
|
||||
20250214,131900,5068364600,5560,5560,5560,5560,1162
|
||||
20250214,131800,5061903880,5570,5560,5570,5560,264
|
||||
20250214,131700,5060436020,5560,5550,5560,5550,526
|
||||
20250214,131600,5057514820,5560,5560,5560,5550,3212
|
||||
20250214,131500,5039659420,5560,5550,5560,5550,2046
|
||||
20250214,131400,5028285920,5550,5560,5560,5550,1071
|
||||
20250214,131300,5022341670,5550,5560,5560,5550,1358
|
||||
20250214,131200,5014801860,5560,5560,5560,5560,1889
|
||||
20250214,131100,5004299020,5560,5580,5580,5560,6395
|
||||
20250214,131000,4968706730,5580,5570,5580,5570,811
|
||||
20250214,130900,4964184360,5570,5580,5580,5570,241
|
||||
20250214,130800,4962839750,5580,5580,5580,5570,4013
|
||||
20250214,130700,4940447580,5590,5590,5590,5590,18
|
||||
20250214,130600,4940346960,5590,5600,5600,5590,2667
|
||||
20250214,130500,4925437640,5600,5600,5600,5590,141
|
||||
20250214,130400,4924649000,5590,5590,5590,5590,0
|
||||
20250214,130300,4924649000,5590,5600,5600,5590,668
|
||||
20250214,130200,4920909200,5600,5600,5600,5600,20
|
||||
20250214,130100,4920797200,5590,5620,5620,5590,4886
|
||||
20250214,130000,4893413400,5620,5620,5620,5620,1278
|
||||
20250214,125900,4886231040,5620,5620,5620,5620,1027
|
||||
20250214,125800,4880459300,5620,5620,5620,5610,335
|
||||
20250214,125700,4878576700,5610,5610,5610,5610,75
|
||||
20250214,125600,4878155950,5620,5630,5630,5620,54
|
||||
20250214,125500,4877852430,5620,5620,5620,5620,774
|
||||
20250214,125400,4873502550,5630,5630,5630,5630,8
|
||||
20250214,125300,4873457510,5620,5620,5620,5620,565
|
||||
20250214,125200,4870282210,5620,5620,5620,5620,189
|
||||
20250214,125100,4869220030,5630,5620,5630,5600,1120
|
||||
20250214,125000,4862916780,5610,5610,5610,5610,245
|
||||
20250214,124900,4861542330,5610,5610,5610,5610,171
|
||||
20250214,124800,4860583020,5600,5610,5610,5600,676
|
||||
20250214,124700,4856791670,5610,5620,5620,5610,131
|
||||
20250214,124600,4856055460,5620,5620,5630,5620,70
|
||||
20250214,124500,4855661650,5630,5610,5630,5610,828
|
||||
20250214,124400,4851005820,5620,5600,5620,5600,2568
|
||||
20250214,124300,4836624420,5600,5590,5600,5590,427
|
||||
20250214,124200,4834236820,5600,5600,5600,5590,40
|
||||
20250214,124100,4834013020,5600,5600,5600,5600,4
|
||||
20250214,124000,4833990620,5600,5600,5600,5600,346
|
||||
20250214,123900,4832053020,5600,5590,5600,5590,1833
|
||||
20250214,123800,4821788270,5600,5600,5600,5600,621
|
||||
20250214,123700,4818310670,5600,5600,5610,5600,486
|
||||
20250214,123600,4815589060,5600,5600,5600,5600,14
|
||||
20250214,123500,4815510660,5600,5600,5600,5600,6
|
||||
20250214,123400,4815477060,5600,5610,5610,5600,99
|
||||
20250214,123300,4814922560,5610,5580,5610,5580,1338
|
||||
20250214,123200,4807450510,5590,5590,5590,5590,14
|
||||
20250214,123100,4807372250,5590,5590,5590,5580,1683
|
||||
20250214,123000,4797980930,5590,5590,5600,5580,672
|
||||
20250214,122900,4794224590,5590,5590,5590,5580,397
|
||||
20250214,122800,4792008220,5590,5600,5600,5590,864
|
||||
20250214,122700,4787177860,5600,5590,5600,5590,23
|
||||
20250214,122600,4787049270,5590,5580,5590,5580,545
|
||||
20250214,122500,4784007220,5580,5600,5600,5580,3364
|
||||
20250214,122400,4765181660,5610,5590,5610,5590,23
|
||||
20250214,122300,4765053050,5590,5610,5610,5590,255
|
||||
20250214,122200,4763623770,5590,5590,5590,5590,0
|
||||
20250214,122100,4763623770,5590,5590,5590,5590,1482
|
||||
20250214,122000,4755339390,5590,5610,5610,5570,4811
|
||||
20250214,121900,4728456150,5610,5600,5610,5600,452
|
||||
20250214,121800,4725922940,5590,5620,5620,5590,285
|
||||
20250214,121700,4724329570,5590,5620,5620,5590,1550
|
||||
20250214,121600,4715627730,5620,5620,5620,5610,1787
|
||||
20250214,121500,4705585000,5620,5590,5620,5590,28
|
||||
20250214,121400,4705428270,5620,5620,5620,5620,120
|
||||
20250214,121300,4704753870,5620,5600,5620,5600,1507
|
||||
20250214,121200,4696296890,5590,5590,5590,5590,617
|
||||
20250214,121100,4692847860,5590,5580,5590,5580,1199
|
||||
20250214,121000,4686145970,5580,5590,5590,5580,198
|
||||
20250214,120900,4685039160,5580,5580,5580,5580,936
|
||||
20250214,120800,4679816280,5580,5580,5580,5580,213
|
||||
20250214,120700,4678627740,5590,5590,5590,5580,389
|
||||
20250214,120600,4676454230,5580,5580,5580,5570,46
|
||||
20250214,120500,4676197750,5580,5580,5580,5570,106
|
||||
20250214,120400,4675606550,5580,5580,5580,5580,1383
|
||||
20250214,120300,4667889410,5580,5580,5580,5580,26
|
||||
20250214,120200,4667744330,5580,5580,5580,5580,81
|
||||
20250214,120100,4667292350,5580,5570,5580,5570,294
|
||||
20250214,120000,4665652030,5580,5570,5580,5570,66
|
||||
20250214,115900,4665283960,5580,5580,5580,5580,2075
|
||||
20250214,115800,4653705460,5590,5590,5590,5590,26
|
||||
20250214,115700,4653560120,5590,5580,5590,5580,22
|
||||
20250214,115600,4653437350,5580,5580,5580,5580,138
|
||||
20250214,115500,4652667310,5590,5590,5590,5580,575
|
||||
20250214,115400,4649458060,5590,5580,5590,5580,940
|
||||
20250214,115300,4644212550,5580,5580,5580,5580,1
|
||||
20250214,115200,4644206970,5580,5590,5590,5580,29
|
||||
20250214,115100,4644044930,5580,5580,5590,5580,560
|
||||
20250214,115000,4640920110,5580,5580,5580,5570,1901
|
||||
20250214,114900,4630312830,5590,5590,5590,5580,930
|
||||
20250214,114800,4625121130,5590,5590,5590,5580,1337
|
||||
20250214,114700,4617660360,5590,5610,5610,5590,713
|
||||
20250214,114600,4613674530,5610,5610,5610,5610,6
|
||||
20250214,114500,4613640870,5610,5600,5610,5580,207
|
||||
20250214,114400,4612482080,5580,5600,5600,5580,2020
|
||||
20250214,114300,4601203600,5600,5590,5600,5590,3321
|
||||
20250214,114200,4582610630,5590,5590,5590,5590,501
|
||||
20250214,114100,4579810040,5590,5590,5590,5590,7
|
||||
20250214,114000,4579770910,5590,5590,5590,5590,501
|
||||
20250214,113900,4576970320,5600,5590,5600,5590,536
|
||||
20250214,113800,4573968960,5600,5610,5610,5600,1014
|
||||
20250214,113700,4568288800,5610,5610,5610,5610,101
|
||||
20250214,113600,4567722190,5600,5600,5620,5600,2473
|
||||
20250214,113500,4553870060,5620,5620,5620,5600,784
|
||||
20250214,113400,4549472670,5610,5610,5620,5610,103
|
||||
20250214,113300,4548893840,5620,5600,5620,5600,1132
|
||||
20250214,113200,4542545350,5600,5610,5630,5600,5976
|
||||
20250214,113100,4509018410,5610,5620,5620,5610,206
|
||||
20250214,113000,4507861280,5610,5610,5620,5610,177
|
||||
20250214,112900,4506868110,5620,5620,5620,5620,0
|
||||
20250214,112800,4506868110,5620,5610,5620,5610,1984
|
||||
20250214,112700,4495734650,5610,5610,5620,5610,329
|
||||
20250214,112600,4493885900,5610,5620,5620,5610,481
|
||||
20250214,112500,4491182930,5610,5620,5620,5610,524
|
||||
20250214,112400,4488241820,5620,5620,5620,5610,288
|
||||
20250214,112300,4486623480,5620,5620,5620,5610,1744
|
||||
20250214,112200,4476823490,5620,5620,5620,5620,20
|
||||
20250214,112100,4476711090,5610,5610,5620,5610,779
|
||||
20250214,112000,4472340840,5620,5620,5620,5620,4
|
||||
20250214,111900,4472318360,5620,5620,5620,5610,708
|
||||
20250214,111800,4468345630,5620,5610,5620,5610,1045
|
||||
20250214,111700,4462472960,5610,5620,5620,5610,131
|
||||
20250214,111600,4461737050,5620,5620,5620,5620,2421
|
||||
20250214,111500,4448131030,5620,5610,5630,5600,547
|
||||
20250214,111400,4445062130,5630,5630,5630,5610,1857
|
||||
20250214,111300,4434623080,5640,5640,5640,5620,389
|
||||
20250214,111200,4432429310,5630,5640,5640,5630,736
|
||||
20250214,111100,4428283620,5640,5640,5640,5630,2457
|
||||
20250214,111000,4414441370,5640,5660,5660,5620,1659
|
||||
20250214,110900,4405081890,5630,5600,5660,5600,11476
|
||||
20250214,110800,4340326250,5600,5620,5620,5600,1391
|
||||
20250214,110700,4332523690,5600,5610,5610,5600,1090
|
||||
20250214,110600,4326410690,5620,5620,5620,5610,620
|
||||
20250214,110500,4322926330,5620,5620,5620,5610,377
|
||||
20250214,110400,4320809380,5620,5620,5620,5620,18
|
||||
20250214,110300,4320708220,5620,5600,5620,5600,738
|
||||
20250214,110200,4316573300,5600,5610,5620,5600,3622
|
||||
20250214,110100,4296260730,5600,5600,5600,5600,1064
|
||||
20250214,110000,4290302330,5600,5610,5620,5600,4630
|
||||
20250214,105900,4264362010,5610,5610,5610,5610,0
|
||||
20250214,105800,4264362010,5610,5640,5640,5610,2085
|
||||
20250214,105700,4252662660,5640,5620,5640,5610,1915
|
||||
20250214,105600,4241882410,5640,5630,5640,5620,1470
|
||||
20250214,105500,4233606850,5620,5620,5620,5620,341
|
||||
20250214,105400,4231690430,5620,5620,5620,5620,517
|
||||
20250214,105300,4228784890,5620,5620,5620,5620,630
|
||||
20250214,105200,4225244290,5620,5640,5640,5620,1890
|
||||
20250214,105100,4214619360,5630,5620,5640,5620,477
|
||||
20250214,105000,4211931500,5630,5620,5630,5610,798
|
||||
20250214,104900,4207439760,5610,5620,5620,5610,2334
|
||||
20250214,104800,4194337690,5600,5600,5620,5600,234
|
||||
20250214,104700,4193027110,5620,5620,5620,5610,4572
|
||||
20250214,104600,4167334670,5620,5620,5630,5620,1198
|
||||
20250214,104500,4160601870,5620,5630,5630,5620,417
|
||||
20250214,104400,4158254260,5630,5640,5640,5630,120
|
||||
20250214,104300,4157577510,5640,5620,5640,5620,2941
|
||||
20250214,104200,4141008620,5620,5610,5620,5610,626
|
||||
20250214,104100,4137496730,5610,5630,5630,5610,76
|
||||
20250214,104000,4137069870,5610,5610,5630,5610,298
|
||||
20250214,103900,4135395960,5610,5640,5640,5610,3011
|
||||
20250214,103800,4118474130,5630,5630,5640,5630,1343
|
||||
20250214,103700,4110910040,5630,5630,5640,5620,3577
|
||||
20250214,103600,4090764270,5620,5610,5630,5610,3341
|
||||
20250214,103500,4071989070,5610,5600,5610,5600,2747
|
||||
20250214,103400,4056583610,5610,5590,5610,5590,918
|
||||
20250214,103300,4051439410,5600,5610,5610,5600,825
|
||||
20250214,103200,4046812220,5610,5580,5610,5580,1955
|
||||
20250214,103100,4035852750,5590,5570,5590,5550,5275
|
||||
20250214,103000,4006433470,5580,5590,5600,5580,1837
|
||||
20250214,102900,3996164060,5580,5580,5580,5580,148
|
||||
20250214,102800,3995338220,5580,5560,5580,5560,827
|
||||
20250214,102700,3990734610,5560,5560,5570,5560,387
|
||||
20250214,102600,3988580640,5580,5570,5580,5570,216
|
||||
20250214,102500,3987376140,5570,5550,5570,5550,158
|
||||
20250214,102400,3986496120,5560,5570,5570,5550,933
|
||||
20250214,102300,3981310100,5570,5590,5590,5570,2295
|
||||
20250214,102200,3968494780,5600,5590,5600,5590,466
|
||||
20250214,102100,3965885590,5590,5590,5600,5580,1284
|
||||
20250214,102000,3958701170,5590,5600,5600,5590,6613
|
||||
20250214,101900,3921683090,5600,5550,5600,5550,23434
|
||||
20250214,101800,3791085180,5550,5550,5560,5530,883
|
||||
20250214,101700,3786188300,5550,5540,5550,5540,6215
|
||||
20250214,101600,3751720970,5550,5550,5560,5530,3100
|
||||
20250214,101500,3734548790,5560,5520,5560,5520,2320
|
||||
20250214,101400,3721681160,5530,5530,5540,5520,3204
|
||||
20250214,101300,3703961150,5530,5520,5540,5520,5802
|
||||
20250214,101200,3671870040,5520,5520,5530,5520,3539
|
||||
20250214,101100,3652322440,5530,5530,5530,5520,6943
|
||||
20250214,101000,3613991880,5530,5510,5530,5510,2461
|
||||
20250214,100900,3600418130,5520,5480,5520,5480,3161
|
||||
20250214,100800,3583028090,5500,5480,5500,5480,1637
|
||||
20250214,100700,3574051230,5480,5480,5490,5470,3241
|
||||
20250214,100600,3556287160,5480,5480,5490,5480,1266
|
||||
20250214,100500,3549348330,5480,5510,5510,5480,3026
|
||||
20250214,100400,3532758630,5490,5490,5500,5470,3885
|
||||
20250214,100300,3511431340,5490,5480,5500,5480,1840
|
||||
20250214,100200,3501341080,5480,5490,5500,5480,1170
|
||||
20250214,100100,3494918600,5480,5480,5490,5470,2729
|
||||
20250214,100000,3479968500,5480,5470,5480,5460,3730
|
||||
20250214,095900,3459551450,5470,5460,5480,5460,3761
|
||||
20250214,095800,3438992580,5450,5460,5460,5450,10640
|
||||
20250214,095700,3380963940,5470,5470,5490,5470,7804
|
||||
20250214,095600,3338261200,5470,5490,5500,5470,8716
|
||||
20250214,095500,3290533800,5500,5480,5500,5480,1751
|
||||
20250214,095400,3280904780,5500,5490,5510,5470,4555
|
||||
20250214,095300,3255916410,5490,5480,5500,5470,2250
|
||||
20250214,095200,3243577860,5470,5480,5480,5470,4883
|
||||
20250214,095100,3216832220,5490,5490,5500,5480,7061
|
||||
20250214,095000,3178030430,5490,5490,5520,5470,33210
|
||||
20250214,094900,2995971170,5480,5530,5540,5480,64899
|
||||
20250214,094800,2638687490,5530,5540,5540,5530,4540
|
||||
20250214,094700,2613537830,5550,5560,5560,5540,4437
|
||||
20250214,094600,2588951960,5540,5550,5550,5540,1988
|
||||
20250214,094500,2577931100,5550,5560,5580,5550,8305
|
||||
20250214,094400,2531803820,5560,5590,5600,5560,12127
|
||||
20250214,094300,2464164750,5580,5580,5590,5570,2591
|
||||
20250214,094200,2449697180,5570,5580,5600,5570,663
|
||||
20250214,094100,2446002540,5600,5590,5600,5570,849
|
||||
20250214,094000,2441257160,5600,5620,5620,5570,9694
|
||||
20250214,093900,2386931740,5600,5530,5620,5530,12207
|
||||
20250214,093800,2318672470,5560,5570,5580,5530,14754
|
||||
20250214,093700,2236726720,5570,5570,5580,5570,2252
|
||||
20250214,093600,2224178020,5580,5580,5580,5570,1555
|
||||
20250214,093500,2215507770,5580,5580,5580,5570,1993
|
||||
20250214,093400,2204402090,5580,5590,5590,5560,1587
|
||||
20250214,093300,2195564700,5570,5590,5600,5570,2485
|
||||
20250214,093200,2181678330,5600,5590,5600,5590,2004
|
||||
20250214,093100,2170472690,5590,5580,5590,5580,3074
|
||||
20250214,093000,2153319750,5580,5580,5580,5560,620
|
||||
20250214,092900,2149862510,5570,5570,5580,5560,989
|
||||
20250214,092800,2144356830,5560,5560,5560,5560,1146
|
||||
20250214,092700,2137985070,5560,5550,5570,5550,10332
|
||||
20250214,092600,2080555180,5560,5570,5570,5550,6427
|
||||
20250214,092500,2044804330,5570,5580,5590,5570,2537
|
||||
20250214,092400,2030651430,5580,5580,5580,5570,4528
|
||||
20250214,092300,2005416850,5570,5580,5600,5570,6563
|
||||
20250214,092200,1968831960,5580,5580,5600,5570,3488
|
||||
20250214,092100,1949374640,5580,5580,5590,5570,4476
|
||||
20250214,092000,1924407810,5590,5600,5610,5580,9091
|
||||
20250214,091900,1873594740,5600,5610,5610,5590,8320
|
||||
20250214,091800,1826976770,5610,5590,5610,5590,3411
|
||||
20250214,091700,1807890670,5610,5610,5610,5580,4830
|
||||
20250214,091600,1780856210,5610,5590,5610,5590,4395
|
||||
20250214,091500,1756225000,5600,5590,5610,5580,3366
|
||||
20250214,091400,1737420480,5600,5600,5620,5580,10552
|
||||
20250214,091300,1678461560,5600,5600,5620,5600,8007
|
||||
20250214,091200,1633600110,5600,5620,5630,5590,4532
|
||||
20250214,091100,1608212250,5610,5640,5640,5610,7347
|
||||
20250214,091000,1566793050,5640,5620,5650,5620,3445
|
||||
20250214,090900,1547369580,5630,5580,5630,5570,18368
|
||||
20250214,090800,1444572680,5580,5590,5600,5580,17180
|
||||
20250214,090700,1348543800,5590,5620,5630,5590,11478
|
||||
20250214,090600,1284312940,5620,5600,5650,5600,29529
|
||||
20250214,090500,1118616930,5590,5660,5670,5590,21055
|
||||
20250214,090400,1000293880,5660,5690,5700,5640,9089
|
||||
20250214,090300,948895390,5680,5680,5700,5630,14439
|
||||
20250214,090200,866898460,5680,5590,5720,5590,50898
|
||||
20250214,090100,578432000,5610,5580,5610,5570,16931
|
||||
20250214,090000,483815190,5580,5650,5650,5500,86140
|
||||
|
Reference in New Issue
Block a user