Update 2025-02-14 2854 candle_min
This commit is contained in:
588
005670/min/candle-20250214.csv
Normal file
588
005670/min/candle-20250214.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184600,1697511260,6360,6360,6360,6360,1350
|
||||
20250214,184500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,184400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,184300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,184200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,184100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,184000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,183900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,183800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,183700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,183600,1697511260,6360,6360,6360,6360,0
|
||||
20250214,183500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,183400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,183300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,183200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,183100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,183000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,182900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,182800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,182700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,182600,1697511260,6360,6360,6360,6360,0
|
||||
20250214,182500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,182400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,182300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,182200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,182100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,182000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,181900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,181800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,181700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,181600,1697511260,6360,6360,6360,6360,1350
|
||||
20250214,181500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,181400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,181300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,181200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,181100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,181000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,180900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,180800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,180700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,180600,1697511260,6360,6360,6360,6360,0
|
||||
20250214,180500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,180400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,180300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,180200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,180100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,180000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,175900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,175800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,175700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,175600,1697511260,6360,6360,6360,6360,0
|
||||
20250214,175500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,175400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,175300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,175200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,175100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,175000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,174900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,174800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,174700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,174600,1697511260,6360,6360,6360,6360,1350
|
||||
20250214,174500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,174400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,174300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,174200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,174100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,174000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,173900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,173800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,173700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,173600,1697511260,6360,6360,6360,6360,0
|
||||
20250214,173500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,173400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,173300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,173200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,173100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,173000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,172900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,172800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,172700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,172600,1697511260,6360,6360,6360,6360,0
|
||||
20250214,172500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,172400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,172300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,172200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,172100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,172000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,171900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,171800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,171700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,171600,1697511260,6360,6360,6360,6360,1350
|
||||
20250214,171500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,171400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,171300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,171200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,171100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,171000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,170900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,170800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,170700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,170600,1697511260,6360,6360,6360,6360,0
|
||||
20250214,170500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,170400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,170300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,170200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,170100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,170000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,165900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,165800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,165700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,165600,1697511260,6360,6360,6360,6360,0
|
||||
20250214,165500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,165400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,165300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,165200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,165100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,165000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,164900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,164800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,164700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,164600,1697511260,6360,6360,6360,6360,1350
|
||||
20250214,164500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,164400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,164300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,164200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,164100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,164000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,163900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,163800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,163700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,163600,1697511260,6360,6360,6360,6360,0
|
||||
20250214,163500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,163400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,163300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,163200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,163100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,163000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,162900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,162800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,162700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,162600,1697511260,6360,6360,6360,6360,0
|
||||
20250214,162500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,162400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,162300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,162200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,162100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,162000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,161900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,161800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,161700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,161600,1697511260,6360,6360,6360,6360,1350
|
||||
20250214,161500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,161400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,161300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,161200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,161100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,161000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,160900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,160800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,160700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,160600,1697511260,6360,6360,6360,6360,0
|
||||
20250214,160500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,160400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,160300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,160200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,160100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,160000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,155900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,155800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,155700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,155600,1697511260,6360,6360,6360,6360,0
|
||||
20250214,155500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,155400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,155300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,155200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,155100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,155000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,154900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,154800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,154700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,154600,1697511260,6360,6360,6360,6360,1350
|
||||
20250214,154500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,154400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,154300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,154200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,154100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,154000,1697511260,6360,6360,6360,6360,0
|
||||
20250214,153900,1697511260,6360,6360,6360,6360,0
|
||||
20250214,153800,1697511260,6360,6360,6360,6360,0
|
||||
20250214,153700,1697511260,6360,6360,6360,6360,0
|
||||
20250214,153600,1697511260,6360,6360,6360,6360,0
|
||||
20250214,153500,1697511260,6360,6360,6360,6360,0
|
||||
20250214,153400,1697511260,6360,6360,6360,6360,0
|
||||
20250214,153300,1697511260,6360,6360,6360,6360,0
|
||||
20250214,153200,1697511260,6360,6360,6360,6360,0
|
||||
20250214,153100,1697511260,6360,6360,6360,6360,0
|
||||
20250214,153000,1697511260,6360,6360,6360,6360,1350
|
||||
20250214,152900,1688925260,6370,6370,6370,6370,0
|
||||
20250214,152800,1688925260,6370,6370,6370,6370,0
|
||||
20250214,152700,1688925260,6370,6370,6370,6370,0
|
||||
20250214,152600,1688925260,6370,6370,6370,6370,0
|
||||
20250214,152500,1688925260,6370,6370,6370,6370,0
|
||||
20250214,152400,1688925260,6370,6370,6370,6370,0
|
||||
20250214,152300,1688925260,6370,6370,6370,6370,0
|
||||
20250214,152200,1688925260,6370,6370,6370,6370,0
|
||||
20250214,152100,1688925260,6370,6370,6370,6370,0
|
||||
20250214,152000,1688925260,6370,6370,6370,6370,0
|
||||
20250214,151900,1688925260,6370,6270,6370,6270,401
|
||||
20250214,151800,1686386540,6300,6290,6300,6290,1029
|
||||
20250214,151700,1679906950,6290,6280,6290,6240,296
|
||||
20250214,151600,1678050520,6300,6290,6300,6240,5229
|
||||
20250214,151500,1645359630,6290,6360,6360,6290,4357
|
||||
20250214,151400,1617849930,6360,6360,6360,6360,18
|
||||
20250214,151300,1617735450,6370,6350,6370,6350,73
|
||||
20250214,151200,1617271860,6350,6350,6350,6340,390
|
||||
20250214,151100,1614795710,6360,6350,6360,6350,31
|
||||
20250214,151000,1614598570,6350,6350,6350,6350,45
|
||||
20250214,150900,1614312820,6350,6350,6350,6350,6
|
||||
20250214,150800,1614274720,6350,6350,6350,6350,3
|
||||
20250214,150700,1614255670,6350,6350,6350,6350,2
|
||||
20250214,150600,1614242970,6360,6360,6360,6360,38
|
||||
20250214,150500,1614001290,6370,6370,6370,6370,2
|
||||
20250214,150400,1613988550,6370,6370,6370,6360,479
|
||||
20250214,150300,1610940780,6390,6390,6390,6390,0
|
||||
20250214,150200,1610940780,6390,6390,6390,6390,66
|
||||
20250214,150100,1610519040,6400,6380,6400,6380,80
|
||||
20250214,150000,1610007160,6370,6360,6370,6360,131
|
||||
20250214,145900,1609172700,6360,6370,6370,6360,166
|
||||
20250214,145800,1608115580,6370,6370,6370,6370,2
|
||||
20250214,145700,1608102840,6370,6380,6380,6370,2
|
||||
20250214,145600,1608090090,6380,6380,6380,6380,217
|
||||
20250214,145500,1606705630,6380,6370,6390,6370,399
|
||||
20250214,145400,1604159940,6370,6370,6370,6360,2064
|
||||
20250214,145300,1591031410,6370,6370,6370,6370,4
|
||||
20250214,145200,1591005930,6370,6370,6370,6370,2
|
||||
20250214,145100,1590993190,6380,6380,6380,6380,51
|
||||
20250214,145000,1590667810,6370,6360,6370,6360,588
|
||||
20250214,144900,1586924280,6360,6370,6370,6360,734
|
||||
20250214,144800,1582254830,6370,6370,6370,6370,2
|
||||
20250214,144700,1582242090,6380,6370,6380,6360,26
|
||||
20250214,144600,1582076250,6370,6370,6370,6370,0
|
||||
20250214,144500,1582076250,6370,6360,6370,6360,56
|
||||
20250214,144400,1581719930,6370,6370,6370,6370,10
|
||||
20250214,144300,1581656230,6370,6370,6370,6370,3
|
||||
20250214,144200,1581637120,6370,6370,6370,6370,354
|
||||
20250214,144100,1579382140,6370,6370,6370,6370,360
|
||||
20250214,144000,1577088940,6370,6370,6370,6370,402
|
||||
20250214,143900,1574528200,6370,6370,6370,6370,21
|
||||
20250214,143800,1574394430,6380,6380,6380,6380,0
|
||||
20250214,143700,1574394430,6380,6380,6380,6380,2
|
||||
20250214,143600,1574381670,6380,6380,6380,6380,0
|
||||
20250214,143500,1574381670,6380,6370,6380,6370,52
|
||||
20250214,143400,1574050410,6370,6360,6370,6360,54
|
||||
20250214,143300,1573706450,6370,6390,6390,6370,105
|
||||
20250214,143200,1573037030,6380,6380,6380,6380,13
|
||||
20250214,143100,1572954090,6360,6360,6360,6360,0
|
||||
20250214,143000,1572954090,6360,6390,6390,6360,1300
|
||||
20250214,142900,1564678630,6400,6400,6400,6400,21
|
||||
20250214,142800,1564544230,6390,6390,6390,6390,3
|
||||
20250214,142700,1564525060,6390,6390,6390,6390,2
|
||||
20250214,142600,1564512280,6390,6390,6390,6390,2
|
||||
20250214,142500,1564499500,6380,6390,6390,6380,5
|
||||
20250214,142400,1564467570,6390,6390,6390,6390,1225
|
||||
20250214,142300,1556639820,6390,6390,6390,6390,2
|
||||
20250214,142200,1556627040,6390,6390,6390,6390,8
|
||||
20250214,142100,1556575920,6390,6390,6390,6390,0
|
||||
20250214,142000,1556575920,6390,6390,6390,6390,2
|
||||
20250214,141900,1556563140,6400,6390,6400,6390,4
|
||||
20250214,141800,1556537570,6390,6410,6410,6390,860
|
||||
20250214,141700,1551032170,6410,6390,6410,6380,2009
|
||||
20250214,141600,1538180710,6380,6370,6380,6370,40
|
||||
20250214,141500,1537925670,6370,6370,6370,6370,8
|
||||
20250214,141400,1537874710,6380,6380,6380,6380,516
|
||||
20250214,141300,1534582630,6400,6400,6400,6400,1267
|
||||
20250214,141200,1526473830,6400,6400,6400,6400,2
|
||||
20250214,141100,1526461030,6400,6410,6410,6400,513
|
||||
20250214,141000,1523172710,6410,6420,6420,6410,605
|
||||
20250214,140900,1519294630,6410,6410,6410,6410,33
|
||||
20250214,140800,1519083100,6410,6410,6410,6410,0
|
||||
20250214,140700,1519083100,6410,6410,6420,6410,3115
|
||||
20250214,140600,1499113750,6420,6420,6420,6420,22
|
||||
20250214,140500,1498972510,6420,6420,6420,6420,0
|
||||
20250214,140400,1498972510,6420,6420,6420,6420,0
|
||||
20250214,140300,1498972510,6420,6420,6430,6420,175
|
||||
20250214,140200,1497848700,6410,6410,6410,6410,0
|
||||
20250214,140100,1497848700,6410,6430,6430,6410,600
|
||||
20250214,140000,1493999310,6430,6430,6430,6430,99
|
||||
20250214,135900,1493362740,6420,6420,6420,6420,0
|
||||
20250214,135800,1493362740,6420,6430,6430,6420,12
|
||||
20250214,135700,1493285600,6420,6420,6420,6420,1
|
||||
20250214,135600,1493279180,6420,6420,6420,6420,0
|
||||
20250214,135500,1493279180,6420,6420,6420,6420,300
|
||||
20250214,135400,1491353180,6410,6500,6500,6410,13659
|
||||
20250214,135300,1403240460,6500,6510,6510,6500,303
|
||||
20250214,135200,1401267960,6500,6500,6500,6500,41
|
||||
20250214,135100,1401001460,6500,6500,6500,6500,1654
|
||||
20250214,135000,1390250460,6500,6500,6500,6500,103
|
||||
20250214,134900,1389580960,6500,6500,6500,6500,0
|
||||
20250214,134800,1389580960,6500,6500,6500,6500,2
|
||||
20250214,134700,1389567960,6500,6500,6500,6500,170
|
||||
20250214,134600,1388462960,6500,6500,6500,6500,0
|
||||
20250214,134500,1388462960,6500,6500,6500,6500,22
|
||||
20250214,134400,1388319960,6500,6500,6500,6500,1
|
||||
20250214,134300,1388313460,6500,6500,6510,6500,34
|
||||
20250214,134200,1388092230,6500,6500,6500,6500,3
|
||||
20250214,134100,1388072730,6510,6510,6510,6510,134
|
||||
20250214,134000,1387200390,6510,6510,6510,6500,227
|
||||
20250214,133900,1385722670,6510,6510,6510,6510,271
|
||||
20250214,133800,1383958460,6520,6530,6530,6520,220
|
||||
20250214,133700,1382521880,6530,6540,6540,6530,221
|
||||
20250214,133600,1381077310,6540,6540,6540,6540,0
|
||||
20250214,133500,1381077310,6540,6540,6540,6540,3
|
||||
20250214,133400,1381057690,6540,6530,6540,6530,14
|
||||
20250214,133300,1380966220,6540,6540,6540,6540,0
|
||||
20250214,133200,1380966220,6540,6540,6540,6540,2
|
||||
20250214,133100,1380953140,6530,6530,6530,6530,1
|
||||
20250214,133000,1380946610,6540,6540,6540,6540,3
|
||||
20250214,132900,1380926990,6530,6500,6530,6500,2920
|
||||
20250214,132800,1361894770,6500,6500,6500,6500,21
|
||||
20250214,132700,1361758270,6500,6500,6500,6500,6
|
||||
20250214,132600,1361719270,6500,6500,6500,6500,0
|
||||
20250214,132500,1361719270,6500,6500,6500,6500,3
|
||||
20250214,132400,1361699770,6510,6510,6510,6510,238
|
||||
20250214,132300,1360150390,6520,6520,6520,6520,144
|
||||
20250214,132200,1359211510,6520,6520,6520,6520,2
|
||||
20250214,132100,1359198470,6530,6530,6530,6530,1
|
||||
20250214,132000,1359191940,6520,6520,6520,6520,2
|
||||
20250214,131900,1359178900,6520,6520,6520,6510,4
|
||||
20250214,131800,1359152830,6530,6520,6530,6520,357
|
||||
20250214,131700,1356821690,6520,6510,6520,6510,102
|
||||
20250214,131600,1356156670,6520,6520,6520,6520,16
|
||||
20250214,131500,1356052350,6510,6520,6520,6510,7
|
||||
20250214,131400,1356006730,6520,6520,6520,6520,2
|
||||
20250214,131300,1355993690,6520,6520,6520,6520,2
|
||||
20250214,131200,1355980650,6510,6510,6510,6510,1
|
||||
20250214,131100,1355974140,6520,6510,6520,6510,354
|
||||
20250214,131000,1353669590,6510,6520,6520,6510,5
|
||||
20250214,130900,1353637010,6520,6520,6520,6510,518
|
||||
20250214,130800,1350264750,6520,6520,6520,6520,3
|
||||
20250214,130700,1350245190,6510,6510,6510,6510,0
|
||||
20250214,130600,1350245190,6510,6510,6510,6510,1
|
||||
20250214,130500,1350238680,6520,6520,6520,6510,294
|
||||
20250214,130400,1348324230,6520,6520,6520,6520,2
|
||||
20250214,130300,1348311190,6520,6520,6520,6520,0
|
||||
20250214,130200,1348311190,6520,6520,6520,6520,12
|
||||
20250214,130100,1348232950,6520,6520,6520,6520,0
|
||||
20250214,130000,1348232950,6520,6520,6520,6520,3
|
||||
20250214,125900,1348213390,6520,6520,6520,6520,2
|
||||
20250214,125800,1348200350,6520,6520,6520,6520,0
|
||||
20250214,125700,1348200350,6520,6520,6520,6520,27
|
||||
20250214,125600,1348024310,6520,6520,6520,6520,3
|
||||
20250214,125500,1348004750,6520,6530,6530,6520,205
|
||||
20250214,125400,1346668130,6520,6520,6520,6520,2
|
||||
20250214,125300,1346655090,6510,6520,6520,6510,458
|
||||
20250214,125200,1343668940,6520,6520,6520,6520,2
|
||||
20250214,125100,1343655900,6520,6520,6520,6520,150
|
||||
20250214,125000,1342677900,6530,6520,6530,6520,10
|
||||
20250214,124900,1342612620,6520,6520,6520,6520,2
|
||||
20250214,124800,1342599580,6520,6520,6520,6520,0
|
||||
20250214,124700,1342599580,6520,6520,6520,6520,5
|
||||
20250214,124600,1342566980,6520,6520,6520,6520,0
|
||||
20250214,124500,1342566980,6520,6510,6520,6510,70
|
||||
20250214,124400,1342111230,6510,6510,6510,6510,0
|
||||
20250214,124300,1342111230,6510,6510,6510,6510,0
|
||||
20250214,124200,1342111230,6510,6520,6520,6510,75
|
||||
20250214,124100,1341622950,6510,6510,6510,6510,201
|
||||
20250214,124000,1340314440,6510,6510,6510,6510,2
|
||||
20250214,123900,1340301420,6510,6520,6520,6510,9
|
||||
20250214,123800,1340242760,6520,6520,6520,6520,3
|
||||
20250214,123700,1340223200,6510,6510,6510,6510,2
|
||||
20250214,123600,1340210180,6510,6510,6510,6510,0
|
||||
20250214,123500,1340210180,6510,6510,6510,6510,2
|
||||
20250214,123400,1340197160,6520,6510,6520,6510,14
|
||||
20250214,123300,1340105940,6510,6510,6510,6510,560
|
||||
20250214,123200,1336460340,6510,6510,6510,6510,2598
|
||||
20250214,123100,1319547360,6510,6510,6510,6510,539
|
||||
20250214,123000,1316038470,6510,6510,6510,6510,3
|
||||
20250214,122900,1316018940,6510,6510,6510,6510,2
|
||||
20250214,122800,1316005920,6510,6510,6510,6510,6
|
||||
20250214,122700,1315966860,6510,6510,6520,6510,153
|
||||
20250214,122600,1314970820,6510,6510,6510,6510,54
|
||||
20250214,122500,1314619280,6520,6510,6520,6510,45
|
||||
20250214,122400,1314326070,6510,6510,6510,6510,3
|
||||
20250214,122300,1314306540,6520,6520,6520,6520,10
|
||||
20250214,122200,1314241340,6510,6510,6510,6510,3
|
||||
20250214,122100,1314221810,6510,6510,6510,6510,100
|
||||
20250214,122000,1313570810,6510,6510,6510,6510,2
|
||||
20250214,121900,1313557790,6520,6520,6520,6520,0
|
||||
20250214,121800,1313557790,6520,6520,6520,6520,0
|
||||
20250214,121700,1313557790,6520,6520,6520,6520,51
|
||||
20250214,121600,1313225270,6530,6510,6530,6510,4
|
||||
20250214,121500,1313199190,6510,6520,6520,6510,71
|
||||
20250214,121400,1312736970,6520,6520,6520,6510,53
|
||||
20250214,121300,1312391740,6530,6530,6530,6530,0
|
||||
20250214,121200,1312391740,6530,6530,6530,6530,2
|
||||
20250214,121100,1312378680,6520,6520,6520,6520,1
|
||||
20250214,121000,1312372160,6520,6530,6530,6510,10008
|
||||
20250214,120900,1247128560,6530,6540,6540,6530,493
|
||||
20250214,120800,1243908880,6550,6550,6550,6550,1
|
||||
20250214,120700,1243902330,6530,6540,6540,6530,8
|
||||
20250214,120600,1243850040,6540,6550,6550,6540,16
|
||||
20250214,120500,1243745250,6540,6530,6540,6530,3
|
||||
20250214,120400,1243725640,6550,6540,6550,6530,1385
|
||||
20250214,120300,1234677240,6540,6540,6540,6540,1
|
||||
20250214,120200,1234670700,6540,6540,6540,6540,2
|
||||
20250214,120100,1234657620,6550,6550,6550,6550,10
|
||||
20250214,120000,1234592120,6550,6550,6550,6550,2
|
||||
20250214,115900,1234579020,6550,6550,6550,6550,2
|
||||
20250214,115800,1234565920,6540,6560,6560,6540,308
|
||||
20250214,115700,1232549600,6560,6560,6560,6560,155
|
||||
20250214,115600,1231532800,6560,6560,6560,6560,33
|
||||
20250214,115500,1231316320,6550,6560,6560,6550,1770
|
||||
20250214,115400,1219718870,6560,6580,6580,6560,319
|
||||
20250214,115300,1217621770,6580,6580,6580,6580,0
|
||||
20250214,115200,1217621770,6580,6580,6580,6580,2
|
||||
20250214,115100,1217608610,6580,6580,6580,6580,4
|
||||
20250214,115000,1217582290,6580,6580,6580,6580,1
|
||||
20250214,114900,1217575710,6580,6590,6590,6580,744
|
||||
20250214,114800,1212680090,6600,6600,6600,6600,0
|
||||
20250214,114700,1212680090,6600,6600,6600,6600,114
|
||||
20250214,114600,1211927690,6580,6590,6590,6580,152
|
||||
20250214,114500,1210926070,6600,6600,6600,6600,1
|
||||
20250214,114400,1210919470,6590,6590,6590,6590,4
|
||||
20250214,114300,1210893110,6600,6600,6600,6600,0
|
||||
20250214,114200,1210893110,6600,6590,6600,6590,12
|
||||
20250214,114100,1210814010,6590,6600,6600,6590,103
|
||||
20250214,114000,1210135210,6600,6600,6600,6600,103
|
||||
20250214,113900,1209455410,6600,6600,6610,6600,153
|
||||
20250214,113800,1208445600,6600,6620,6620,6600,2
|
||||
20250214,113700,1208432380,6620,6620,6640,6610,1004
|
||||
20250214,113600,1201773780,6620,6640,6640,6620,556
|
||||
20250214,113500,1198087350,6650,6650,6650,6650,6
|
||||
20250214,113400,1198047450,6650,6650,6650,6640,1145
|
||||
20250214,113300,1190433220,6650,6620,6650,6620,1957
|
||||
20250214,113200,1177443350,6610,6610,6610,6610,3
|
||||
20250214,113100,1177423520,6610,6580,6610,6580,115
|
||||
20250214,113000,1176663460,6590,6590,6610,6590,1632
|
||||
20250214,112900,1165878590,6580,6580,6580,6580,12
|
||||
20250214,112800,1165799630,6580,6580,6580,6580,0
|
||||
20250214,112700,1165799630,6580,6580,6580,6580,2
|
||||
20250214,112600,1165786470,6580,6580,6580,6580,14
|
||||
20250214,112500,1165694350,6580,6580,6580,6580,1
|
||||
20250214,112400,1165687770,6580,6580,6580,6580,121
|
||||
20250214,112300,1164891590,6570,6560,6570,6550,722
|
||||
20250214,112200,1160153910,6560,6560,6560,6560,2
|
||||
20250214,112100,1160140790,6560,6560,6560,6560,11
|
||||
20250214,112000,1160068630,6550,6550,6550,6550,241
|
||||
20250214,111900,1158490080,6570,6570,6570,6570,239
|
||||
20250214,111800,1156919850,6570,6570,6570,6570,49
|
||||
20250214,111700,1156597920,6570,6570,6570,6570,2
|
||||
20250214,111600,1156584780,6580,6580,6580,6580,30
|
||||
20250214,111500,1156387380,6580,6580,6580,6580,0
|
||||
20250214,111400,1156387380,6580,6590,6590,6570,1052
|
||||
20250214,111300,1149469210,6590,6590,6590,6590,1
|
||||
20250214,111200,1149462620,6590,6590,6590,6590,2
|
||||
20250214,111100,1149449440,6590,6590,6590,6590,6
|
||||
20250214,111000,1149409900,6590,6590,6590,6590,0
|
||||
20250214,110900,1149409900,6590,6580,6590,6580,202
|
||||
20250214,110800,1148080720,6590,6590,6590,6590,0
|
||||
20250214,110700,1148080720,6590,6580,6590,6580,203
|
||||
20250214,110600,1146744950,6580,6590,6590,6580,103
|
||||
20250214,110500,1146067180,6590,6590,6590,6590,46
|
||||
20250214,110400,1145764040,6590,6590,6590,6590,2
|
||||
20250214,110300,1145750860,6590,6580,6590,6580,359
|
||||
20250214,110200,1143387100,6590,6590,6590,6590,47
|
||||
20250214,110100,1143077370,6590,6590,6590,6590,46
|
||||
20250214,110000,1142774230,6600,6600,6600,6600,3
|
||||
20250214,105900,1142754430,6590,6590,6590,6590,6
|
||||
20250214,105800,1142714890,6620,6610,6630,6610,93
|
||||
20250214,105700,1142099230,6600,6600,6600,6600,20
|
||||
20250214,105600,1141967230,6600,6620,6620,6600,1002
|
||||
20250214,105500,1135350490,6620,6620,6620,6620,4
|
||||
20250214,105400,1135324010,6600,6640,6650,6600,653
|
||||
20250214,105300,1130985810,6620,6610,6630,6600,1910
|
||||
20250214,105200,1118357060,6600,6590,6600,6590,10773
|
||||
20250214,105100,1047267180,6570,6580,6580,6570,153
|
||||
20250214,105000,1046261950,6570,6560,6580,6550,1366
|
||||
20250214,104900,1037287300,6560,6550,6560,6540,2607
|
||||
20250214,104800,1020210020,6540,6540,6540,6540,200
|
||||
20250214,104700,1018902020,6540,6520,6540,6510,324
|
||||
20250214,104600,1016790440,6540,6520,6540,6520,658
|
||||
20250214,104500,1012500220,6520,6560,6560,6520,2157
|
||||
20250214,104400,998376460,6560,6570,6570,6560,806
|
||||
20250214,104300,993087130,6570,6570,6570,6570,28
|
||||
20250214,104200,992903170,6570,6570,6570,6570,1003
|
||||
20250214,104100,986313460,6570,6570,6570,6570,52
|
||||
20250214,104000,985971820,6580,6580,6580,6580,157
|
||||
20250214,103900,984938760,6590,6580,6590,6580,24
|
||||
20250214,103800,984780620,6570,6570,6580,6570,301
|
||||
20250214,103700,982801060,6560,6580,6580,6560,475
|
||||
20250214,103600,979684780,6580,6580,6580,6580,25
|
||||
20250214,103500,979520280,6580,6580,6590,6580,25
|
||||
20250214,103400,979355750,6590,6590,6590,6590,1
|
||||
20250214,103300,979349160,6600,6590,6600,6590,170
|
||||
20250214,103200,978227250,6580,6580,6580,6580,3
|
||||
20250214,103100,978207510,6580,6570,6580,6570,115
|
||||
20250214,103000,977451810,6580,6580,6580,6580,648
|
||||
20250214,102900,973187970,6580,6580,6580,6580,52
|
||||
20250214,102800,972845810,6580,6590,6600,6580,174
|
||||
20250214,102700,971699380,6570,6580,6580,6570,4
|
||||
20250214,102600,971673080,6570,6590,6590,6570,1270
|
||||
20250214,102500,963316790,6600,6590,6600,6590,5
|
||||
20250214,102400,963283810,6600,6580,6600,6580,172
|
||||
20250214,102300,962151460,6580,6560,6600,6560,115
|
||||
20250214,102200,961394660,6570,6590,6590,6570,173
|
||||
20250214,102100,960255770,6600,6600,6600,6600,3
|
||||
20250214,102000,960235970,6600,6600,6600,6600,102
|
||||
20250214,101900,959562770,6600,6620,6620,6590,101
|
||||
20250214,101800,958896430,6600,6600,6600,6600,7
|
||||
20250214,101700,958850230,6630,6620,6630,6620,383
|
||||
20250214,101600,956314670,6620,6600,6620,6590,718
|
||||
20250214,101500,951575820,6590,6580,6600,6580,293
|
||||
20250214,101400,949644470,6600,6610,6610,6600,1042
|
||||
20250214,101300,942767250,6620,6620,6620,6610,15
|
||||
20250214,101200,942668020,6610,6620,6620,6610,24
|
||||
20250214,101100,942509160,6630,6620,6630,6610,8
|
||||
20250214,101000,942456190,6620,6620,6620,6620,1
|
||||
20250214,100900,942449570,6610,6610,6640,6610,237
|
||||
20250214,100800,940882970,6640,6630,6640,6600,3638
|
||||
20250214,100700,916849140,6640,6650,6660,6640,1431
|
||||
20250214,100600,907347170,6670,6660,6670,6640,651
|
||||
20250214,100500,903022700,6640,6670,6670,6640,453
|
||||
20250214,100400,900014570,6660,6650,6670,6640,1476
|
||||
20250214,100300,890195310,6610,6600,6650,6600,2907
|
||||
20250214,100200,870938500,6600,6570,6610,6560,561
|
||||
20250214,100100,867244060,6590,6590,6590,6550,931
|
||||
20250214,100000,861142630,6590,6600,6610,6590,203
|
||||
20250214,095900,859802840,6610,6610,6610,6600,462
|
||||
20250214,095800,856749140,6580,6600,6600,6580,357
|
||||
20250214,095700,854396140,6610,6610,6610,6610,454
|
||||
20250214,095600,851395200,6610,6610,6610,6600,97
|
||||
20250214,095500,850754960,6610,6600,6610,6600,584
|
||||
20250214,095400,846894730,6610,6600,6610,6550,1432
|
||||
20250214,095300,837468460,6600,6560,6600,6500,6510
|
||||
20250214,095200,794839020,6560,6560,6560,6540,16
|
||||
20250214,095100,794734080,6520,6540,6560,6520,1213
|
||||
20250214,095000,786809670,6530,6530,6550,6530,312
|
||||
20250214,094900,784772270,6530,6550,6560,6530,474
|
||||
20250214,094800,781676410,6550,6560,6560,6540,306
|
||||
20250214,094700,779669100,6560,6560,6560,6540,439
|
||||
20250214,094600,776793980,6550,6530,6560,6530,228
|
||||
20250214,094500,775304570,6560,6520,6560,6520,382
|
||||
20250214,094400,772813770,6520,6550,6550,6520,2371
|
||||
20250214,094300,757333140,6560,6570,6570,6550,156
|
||||
20250214,094200,756309670,6570,6530,6570,6530,1458
|
||||
20250214,094100,746762660,6530,6540,6540,6520,312
|
||||
20250214,094000,744725560,6540,6550,6550,6540,232
|
||||
20250214,093900,743207070,6560,6560,6560,6560,2
|
||||
20250214,093800,743193950,6530,6540,6540,6530,252
|
||||
20250214,093700,741548360,6540,6540,6560,6530,217
|
||||
20250214,093600,740128300,6570,6550,6570,6530,1938
|
||||
20250214,093500,727434660,6570,6590,6590,6550,1828
|
||||
20250214,093400,715441810,6590,6590,6590,6590,0
|
||||
20250214,093300,715441810,6590,6590,6590,6590,207
|
||||
20250214,093200,714077680,6590,6630,6630,6570,1430
|
||||
20250214,093100,704627030,6630,6620,6640,6600,2361
|
||||
20250214,093000,688975930,6630,6620,6630,6600,637
|
||||
20250214,092900,684761500,6600,6550,6600,6540,3483
|
||||
20250214,092800,661797390,6560,6540,6560,6540,1338
|
||||
20250214,092700,653041140,6550,6570,6570,6540,225
|
||||
20250214,092600,651569490,6550,6570,6570,6550,22
|
||||
20250214,092500,651425330,6580,6580,6580,6550,1862
|
||||
20250214,092400,639191550,6530,6580,6580,6530,2787
|
||||
20250214,092300,620969690,6580,6540,6640,6540,2529
|
||||
20250214,092200,604273610,6560,6550,6560,6540,446
|
||||
20250214,092100,601349350,6530,6520,6570,6520,95
|
||||
20250214,092000,600727570,6520,6480,6570,6480,4190
|
||||
20250214,091900,573412180,6480,6510,6510,6460,2268
|
||||
20250214,091800,558722480,6510,6580,6580,6510,3677
|
||||
20250214,091700,534652780,6580,6630,6700,6580,4692
|
||||
20250214,091600,503427840,6600,6500,6670,6500,11338
|
||||
20250214,091500,428795510,6510,6520,6530,6480,1032
|
||||
20250214,091400,422073960,6520,6480,6520,6480,4313
|
||||
20250214,091300,393998380,6480,6470,6510,6460,694
|
||||
20250214,091200,389491060,6460,6460,6520,6460,3644
|
||||
20250214,091100,365848960,6500,6420,6500,6380,13868
|
||||
20250214,091000,276266230,6410,6380,6410,6370,6635
|
||||
20250214,090900,233816730,6370,6360,6390,6320,3909
|
||||
20250214,090800,208948420,6350,6320,6350,6280,2117
|
||||
20250214,090700,195548020,6320,6270,6320,6250,4887
|
||||
20250214,090600,164779080,6250,6230,6290,6230,1048
|
||||
20250214,090500,158228070,6240,6180,6240,6180,1130
|
||||
20250214,090400,151181030,6230,6220,6230,6170,1358
|
||||
20250214,090300,142784610,6160,6200,6220,6160,2162
|
||||
20250214,090200,129384650,6150,6210,6210,6140,7750
|
||||
20250214,090100,81727810,6220,6120,6220,6120,2712
|
||||
20250214,090000,65007610,6110,6160,6200,6110,10550
|
||||
|
Reference in New Issue
Block a user