Update 2025-02-14 2854 candle_min
This commit is contained in:
591
006800/min/candle-20250214.csv
Normal file
591
006800/min/candle-20250214.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184900,3749680410,8460,8460,8460,8460,32342
|
||||
20250214,184800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,184700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,184600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,184500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,184400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,184300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,184200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,184100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,184000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,183900,3749680410,8460,8460,8460,8460,0
|
||||
20250214,183800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,183700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,183600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,183500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,183400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,183300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,183200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,183100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,183000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,182900,3749680410,8460,8460,8460,8460,0
|
||||
20250214,182800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,182700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,182600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,182500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,182400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,182300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,182200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,182100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,182000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,181900,3749680410,8460,8460,8460,8460,32342
|
||||
20250214,181800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,181700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,181600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,181500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,181400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,181300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,181200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,181100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,181000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,180900,3749680410,8460,8460,8460,8460,0
|
||||
20250214,180800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,180700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,180600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,180500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,180400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,180300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,180200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,180100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,180000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,175900,3749680410,8460,8460,8460,8460,0
|
||||
20250214,175800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,175700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,175600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,175500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,175400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,175300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,175200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,175100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,175000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,174900,3749680410,8460,8460,8460,8460,32342
|
||||
20250214,174800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,174700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,174600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,174500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,174400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,174300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,174200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,174100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,174000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,173900,3749680410,8460,8460,8460,8460,0
|
||||
20250214,173800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,173700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,173600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,173500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,173400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,173300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,173200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,173100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,173000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,172900,3749680410,8460,8460,8460,8460,0
|
||||
20250214,172800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,172700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,172600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,172500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,172400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,172300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,172200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,172100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,172000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,171900,3749680410,8460,8460,8460,8460,32342
|
||||
20250214,171800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,171700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,171600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,171500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,171400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,171300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,171200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,171100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,171000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,170900,3749680410,8460,8460,8460,8460,0
|
||||
20250214,170800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,170700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,170600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,170500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,170400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,170300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,170200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,170100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,170000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,165900,3749680410,8460,8460,8460,8460,0
|
||||
20250214,165800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,165700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,165600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,165500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,165400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,165300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,165200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,165100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,165000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,164900,3749680410,8460,8460,8460,8460,32342
|
||||
20250214,164800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,164700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,164600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,164500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,164400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,164300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,164200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,164100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,164000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,163900,3749680410,8460,8460,8460,8460,0
|
||||
20250214,163800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,163700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,163600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,163500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,163400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,163300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,163200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,163100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,163000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,162900,3749680410,8460,8460,8460,8460,0
|
||||
20250214,162800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,162700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,162600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,162500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,162400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,162300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,162200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,162100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,162000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,161900,3749680410,8460,8460,8460,8460,32342
|
||||
20250214,161800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,161700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,161600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,161500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,161400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,161300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,161200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,161100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,161000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,160900,3749680410,8460,8460,8460,8460,0
|
||||
20250214,160800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,160700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,160600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,160500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,160400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,160300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,160200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,160100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,160000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,155900,3749680410,8460,8460,8460,8460,0
|
||||
20250214,155800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,155700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,155600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,155500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,155400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,155300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,155200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,155100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,155000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,154900,3749680410,8460,8460,8460,8460,32342
|
||||
20250214,154800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,154700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,154600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,154500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,154400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,154300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,154200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,154100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,154000,3749680410,8460,8460,8460,8460,0
|
||||
20250214,153900,3749680410,8460,8460,8460,8460,0
|
||||
20250214,153800,3749680410,8460,8460,8460,8460,0
|
||||
20250214,153700,3749680410,8460,8460,8460,8460,0
|
||||
20250214,153600,3749680410,8460,8460,8460,8460,0
|
||||
20250214,153500,3749680410,8460,8460,8460,8460,0
|
||||
20250214,153400,3749680410,8460,8460,8460,8460,0
|
||||
20250214,153300,3749680410,8460,8460,8460,8460,0
|
||||
20250214,153200,3749680410,8460,8460,8460,8460,0
|
||||
20250214,153100,3749680410,8460,8460,8460,8460,0
|
||||
20250214,153000,3749680410,8460,8460,8460,8460,32342
|
||||
20250214,152900,3476067090,8460,8460,8460,8460,0
|
||||
20250214,152800,3476067090,8460,8460,8460,8460,0
|
||||
20250214,152700,3476067090,8460,8460,8460,8460,0
|
||||
20250214,152600,3476067090,8460,8460,8460,8460,0
|
||||
20250214,152500,3476067090,8460,8460,8460,8460,0
|
||||
20250214,152400,3476067090,8460,8460,8460,8460,0
|
||||
20250214,152300,3476067090,8460,8460,8460,8460,0
|
||||
20250214,152200,3476067090,8460,8460,8460,8460,0
|
||||
20250214,152100,3476067090,8460,8460,8460,8460,0
|
||||
20250214,152000,3476067090,8460,8460,8460,8460,0
|
||||
20250214,151900,3476067090,8460,8460,8460,8440,1135
|
||||
20250214,151800,3466479850,8460,8440,8460,8440,670
|
||||
20250214,151700,3460818650,8440,8460,8460,8440,1855
|
||||
20250214,151600,3445140960,8460,8450,8460,8450,766
|
||||
20250214,151500,3438664100,8460,8450,8460,8440,3042
|
||||
20250214,151400,3412969440,8450,8450,8460,8450,1210
|
||||
20250214,151300,3402740930,8450,8440,8460,8440,1851
|
||||
20250214,151200,3387095990,8440,8450,8450,8440,1588
|
||||
20250214,151100,3373679610,8450,8450,8460,8450,1586
|
||||
20250214,151000,3360277320,8450,8450,8460,8450,366
|
||||
20250214,150900,3357182770,8460,8460,8460,8450,85
|
||||
20250214,150800,3356464400,8460,8460,8460,8450,2223
|
||||
20250214,150700,3337666350,8450,8450,8460,8450,190
|
||||
20250214,150600,3336060720,8450,8450,8460,8450,1945
|
||||
20250214,150500,3319625460,8460,8460,8460,8450,1436
|
||||
20250214,150400,3307490150,8450,8460,8460,8450,3147
|
||||
20250214,150300,3280868360,8460,8450,8460,8450,1367
|
||||
20250214,150200,3269314000,8460,8450,8460,8450,1379
|
||||
20250214,150100,3257649820,8460,8450,8460,8450,1515
|
||||
20250214,150000,3244847260,8450,8450,8460,8450,184
|
||||
20250214,145900,3243291950,8450,8450,8460,8450,277
|
||||
20250214,145800,3240950160,8450,8450,8460,8450,591
|
||||
20250214,145700,3235952080,8450,8440,8450,8440,1860
|
||||
20250214,145600,3220235350,8440,8440,8450,8440,312
|
||||
20250214,145500,3217600030,8440,8440,8450,8440,515
|
||||
20250214,145400,3213249250,8440,8440,8450,8440,638
|
||||
20250214,145300,3207864370,8440,8440,8450,8440,291
|
||||
20250214,145200,3205407770,8440,8440,8450,8440,87
|
||||
20250214,145100,3204673390,8440,8450,8450,8440,3331
|
||||
20250214,145000,3176527360,8440,8450,8450,8440,221
|
||||
20250214,144900,3174661960,8440,8450,8450,8440,78
|
||||
20250214,144800,3174003290,8440,8440,8450,8440,433
|
||||
20250214,144700,3170348510,8440,8450,8450,8440,203
|
||||
20250214,144600,3168634940,8450,8450,8450,8440,114
|
||||
20250214,144500,3167672320,8450,8450,8450,8440,77
|
||||
20250214,144400,3167022400,8440,8440,8440,8440,126
|
||||
20250214,144300,3165958960,8440,8440,8450,8440,418
|
||||
20250214,144200,3162430560,8440,8440,8450,8440,171
|
||||
20250214,144100,3160987290,8440,8440,8450,8440,121
|
||||
20250214,144000,3159966040,8450,8450,8460,8450,1470
|
||||
20250214,143900,3147544530,8460,8460,8460,8450,465
|
||||
20250214,143800,3143615250,8460,8460,8460,8460,15
|
||||
20250214,143700,3143488350,8460,8440,8460,8440,636
|
||||
20250214,143600,3138119320,8440,8440,8450,8440,858
|
||||
20250214,143500,3130873420,8440,8430,8450,8430,296
|
||||
20250214,143400,3128375210,8430,8440,8450,8430,3653
|
||||
20250214,143300,3097546820,8440,8450,8460,8440,1653
|
||||
20250214,143200,3083579060,8450,8460,8460,8450,577
|
||||
20250214,143100,3078703400,8450,8450,8460,8450,21
|
||||
20250214,143000,3078525790,8460,8450,8460,8450,213
|
||||
20250214,142900,3076725930,8450,8450,8460,8440,4998
|
||||
20250214,142800,3034495400,8450,8450,8460,8450,1302
|
||||
20250214,142700,3023492730,8450,8450,8460,8450,247
|
||||
20250214,142600,3021405520,8450,8460,8460,8450,148
|
||||
20250214,142500,3020153820,8460,8460,8470,8450,461
|
||||
20250214,142400,3016251870,8460,8460,8460,8450,943
|
||||
20250214,142300,3008275040,8460,8450,8460,8450,392
|
||||
20250214,142200,3004959020,8450,8460,8470,8450,1878
|
||||
20250214,142100,2989073170,8470,8460,8470,8460,62
|
||||
20250214,142000,2988548540,8460,8460,8470,8460,50
|
||||
20250214,141900,2988125220,8460,8460,8470,8450,3401
|
||||
20250214,141800,2959355560,8460,8460,8460,8460,469
|
||||
20250214,141700,2955387820,8470,8460,8470,8460,5
|
||||
20250214,141600,2955345510,8470,8460,8470,8460,303
|
||||
20250214,141500,2952781970,8450,8460,8460,8450,4046
|
||||
20250214,141400,2918561140,8460,8470,8470,8460,2129
|
||||
20250214,141300,2900540940,8470,8470,8470,8460,85
|
||||
20250214,141200,2899821340,8470,8470,8470,8460,1081
|
||||
20250214,141100,2890665400,8470,8460,8470,8460,269
|
||||
20250214,141000,2888387010,8470,8470,8470,8460,723
|
||||
20250214,140900,2882264030,8470,8470,8470,8460,125
|
||||
20250214,140800,2881205410,8470,8460,8470,8450,4168
|
||||
20250214,140700,2845942600,8460,8460,8460,8450,9023
|
||||
20250214,140600,2769608380,8460,8460,8460,8460,797
|
||||
20250214,140500,2762865760,8460,8450,8460,8450,784
|
||||
20250214,140400,2756233480,8460,8450,8460,8450,20
|
||||
20250214,140300,2756064380,8460,8460,8460,8450,674
|
||||
20250214,140200,2750362390,8460,8460,8460,8450,37
|
||||
20250214,140100,2750049720,8460,8460,8460,8450,17
|
||||
20250214,140000,2749905910,8450,8450,8460,8440,12866
|
||||
20250214,135900,2641179520,8440,8440,8440,8440,36
|
||||
20250214,135800,2640875680,8440,8440,8440,8440,281
|
||||
20250214,135700,2638504040,8440,8440,8440,8440,351
|
||||
20250214,135600,2635541600,8440,8440,8440,8440,4274
|
||||
20250214,135500,2599469040,8440,8450,8450,8440,2540
|
||||
20250214,135400,2578009340,8450,8450,8450,8440,160
|
||||
20250214,135300,2576657390,8440,8450,8450,8440,859
|
||||
20250214,135200,2569406690,8450,8440,8450,8440,52
|
||||
20250214,135100,2568967340,8440,8440,8440,8440,1626
|
||||
20250214,135000,2555243900,8440,8440,8440,8440,154
|
||||
20250214,134900,2553944140,8440,8440,8440,8440,209
|
||||
20250214,134800,2552180180,8440,8440,8440,8440,4
|
||||
20250214,134700,2552146420,8440,8440,8440,8440,49
|
||||
20250214,134600,2551732860,8440,8440,8440,8440,49
|
||||
20250214,134500,2551319300,8440,8440,8440,8440,103
|
||||
20250214,134400,2550449980,8440,8450,8450,8440,685
|
||||
20250214,134300,2544668380,8440,8450,8450,8440,265
|
||||
20250214,134200,2542429940,8450,8450,8450,8450,918
|
||||
20250214,134100,2534672840,8450,8450,8450,8440,2716
|
||||
20250214,134000,2511723640,8450,8450,8460,8450,689
|
||||
20250214,133900,2505901580,8450,8450,8450,8450,88
|
||||
20250214,133800,2505157980,8450,8450,8450,8450,1912
|
||||
20250214,133700,2489001580,8460,8460,8460,8450,129
|
||||
20250214,133600,2487910270,8460,8460,8460,8450,219
|
||||
20250214,133500,2486057890,8450,8450,8460,8450,31
|
||||
20250214,133400,2485795770,8460,8450,8460,8450,599
|
||||
20250214,133300,2480728260,8460,8450,8460,8450,37
|
||||
20250214,133200,2480415560,8450,8450,8450,8450,3
|
||||
20250214,133100,2480390210,8450,8450,8450,8450,4
|
||||
20250214,133000,2480356410,8450,8450,8460,8450,265
|
||||
20250214,132900,2478116710,8450,8460,8460,8450,76
|
||||
20250214,132800,2477473760,8450,8460,8460,8450,63
|
||||
20250214,132700,2476940910,8450,8460,8460,8450,2292
|
||||
20250214,132600,2457573460,8450,8460,8460,8450,208
|
||||
20250214,132500,2455815050,8450,8450,8450,8450,699
|
||||
20250214,132400,2449908500,8450,8460,8460,8450,1021
|
||||
20250214,132300,2441271170,8460,8460,8460,8450,46
|
||||
20250214,132200,2440882040,8460,8460,8460,8450,83
|
||||
20250214,132100,2440180210,8460,8460,8460,8450,51
|
||||
20250214,132000,2439748780,8450,8460,8460,8450,600
|
||||
20250214,131900,2434677460,8450,8460,8460,8450,929
|
||||
20250214,131800,2426820070,8450,8460,8460,8450,182
|
||||
20250214,131700,2425281850,8450,8460,8460,8450,882
|
||||
20250214,131600,2417820820,8460,8450,8460,8450,110
|
||||
20250214,131500,2416890570,8460,8460,8460,8460,114
|
||||
20250214,131400,2415926130,8450,8460,8460,8450,169
|
||||
20250214,131300,2414497070,8450,8450,8460,8450,432
|
||||
20250214,131200,2410845880,8450,8460,8460,8450,41
|
||||
20250214,131100,2410499360,8450,8450,8460,8450,205
|
||||
20250214,131000,2408766540,8450,8460,8460,8450,39
|
||||
20250214,130900,2408436980,8450,8450,8450,8450,1020
|
||||
20250214,130800,2399817980,8460,8460,8460,8450,71
|
||||
20250214,130700,2399217350,8450,8450,8460,8450,94
|
||||
20250214,130600,2398422930,8450,8450,8450,8450,39
|
||||
20250214,130500,2398093380,8450,8450,8450,8450,22
|
||||
20250214,130400,2397907480,8450,8450,8460,8450,129
|
||||
20250214,130300,2396817280,8450,8450,8450,8450,57
|
||||
20250214,130200,2396335630,8450,8450,8460,8450,507
|
||||
20250214,130100,2392050480,8460,8450,8460,8450,1149
|
||||
20250214,130000,2382331760,8450,8450,8450,8450,123
|
||||
20250214,125900,2381292410,8450,8450,8450,8450,2792
|
||||
20250214,125800,2357700010,8450,8450,8460,8450,690
|
||||
20250214,125700,2351864780,8450,8450,8450,8450,897
|
||||
20250214,125600,2344285130,8450,8450,8450,8450,39
|
||||
20250214,125500,2343955580,8460,8460,8460,8450,46
|
||||
20250214,125400,2343566670,8450,8450,8460,8450,1788
|
||||
20250214,125300,2328456320,8450,8460,8460,8450,520
|
||||
20250214,125200,2324057950,8460,8460,8460,8460,144
|
||||
20250214,125100,2322839710,8460,8460,8460,8460,98
|
||||
20250214,125000,2322010630,8450,8460,8460,8450,171
|
||||
20250214,124900,2320564790,8460,8460,8460,8450,111
|
||||
20250214,124800,2319625850,8460,8460,8460,8460,5
|
||||
20250214,124700,2319583550,8460,8450,8460,8450,408
|
||||
20250214,124600,2316132200,8460,8460,8460,8450,72
|
||||
20250214,124500,2315523460,8460,8450,8460,8450,186
|
||||
20250214,124400,2313950720,8450,8450,8450,8450,257
|
||||
20250214,124300,2311779070,8460,8450,8460,8450,1341
|
||||
20250214,124200,2300434520,8460,8450,8460,8450,371
|
||||
20250214,124100,2297299210,8460,8460,8460,8460,125
|
||||
20250214,124000,2296241710,8450,8460,8460,8450,316
|
||||
20250214,123900,2293569660,8450,8450,8460,8450,692
|
||||
20250214,123800,2287719950,8450,8440,8450,8440,7296
|
||||
20250214,123700,2226080590,8450,8440,8450,8440,140
|
||||
20250214,123600,2224898280,8450,8450,8450,8440,249
|
||||
20250214,123500,2222794550,8450,8450,8450,8450,398
|
||||
20250214,123400,2219431450,8450,8450,8450,8450,1
|
||||
20250214,123300,2219423000,8450,8440,8450,8440,37
|
||||
20250214,123200,2219110670,8450,8440,8450,8440,152
|
||||
20250214,123100,2217826540,8450,8440,8450,8440,345
|
||||
20250214,123000,2214914470,8450,8440,8450,8440,93
|
||||
20250214,122900,2214129430,8440,8440,8440,8440,61
|
||||
20250214,122800,2213614590,8450,8450,8450,8440,32
|
||||
20250214,122700,2213344210,8440,8450,8450,8440,1234
|
||||
20250214,122600,2202929160,8440,8460,8460,8440,2992
|
||||
20250214,122500,2177650380,8460,8460,8460,8450,209
|
||||
20250214,122400,2175883870,8450,8460,8460,8450,300
|
||||
20250214,122300,2173347020,8450,8460,8460,8450,285
|
||||
20250214,122200,2170938150,8460,8460,8460,8450,231
|
||||
20250214,122100,2168984260,8460,8460,8460,8460,490
|
||||
20250214,122000,2164838860,8460,8460,8460,8460,0
|
||||
20250214,121900,2164838860,8460,8450,8460,8440,2016
|
||||
20250214,121800,2147803580,8450,8450,8450,8450,12
|
||||
20250214,121700,2147702180,8440,8450,8450,8440,14
|
||||
20250214,121600,2147583910,8440,8440,8440,8440,32
|
||||
20250214,121500,2147313830,8440,8440,8440,8440,75
|
||||
20250214,121400,2146680830,8440,8440,8440,8440,56
|
||||
20250214,121300,2146208190,8440,8440,8440,8440,64
|
||||
20250214,121200,2145668030,8440,8450,8450,8440,5636
|
||||
20250214,121100,2098098060,8440,8450,8450,8440,724
|
||||
20250214,121000,2091981550,8450,8450,8460,8450,630
|
||||
20250214,120900,2086656820,8450,8450,8450,8450,198
|
||||
20250214,120800,2084983720,8460,8450,8460,8450,1755
|
||||
20250214,120700,2070152860,8450,8460,8460,8450,2341
|
||||
20250214,120600,2050370630,8450,8450,8450,8450,270
|
||||
20250214,120500,2048089130,8460,8460,8460,8460,50
|
||||
20250214,120400,2047666130,8460,8440,8460,8440,351
|
||||
20250214,120300,2044700270,8440,8440,8450,8440,160
|
||||
20250214,120200,2043349390,8450,8450,8450,8440,786
|
||||
20250214,120100,2036709280,8450,8450,8460,8450,2197
|
||||
20250214,120000,2018144610,8450,8460,8460,8450,197
|
||||
20250214,115900,2016479800,8450,8440,8460,8440,776
|
||||
20250214,115800,2009921580,8440,8450,8460,8440,2642
|
||||
20250214,115700,1987597740,8450,8450,8460,8450,7102
|
||||
20250214,115600,1927572820,8440,8440,8440,8440,32
|
||||
20250214,115500,1927302740,8450,8450,8450,8450,138
|
||||
20250214,115400,1926136640,8450,8450,8450,8450,312
|
||||
20250214,115300,1923500240,8450,8450,8460,8440,11553
|
||||
20250214,115200,1825867350,8450,8450,8450,8450,1
|
||||
20250214,115100,1825858900,8440,8450,8450,8440,901
|
||||
20250214,115000,1818250460,8450,8450,8450,8440,60
|
||||
20250214,114900,1817743780,8450,8440,8450,8440,203
|
||||
20250214,114800,1816028450,8450,8450,8450,8450,15
|
||||
20250214,114700,1815901700,8440,8430,8440,8430,2387
|
||||
20250214,114600,1795768580,8430,8430,8430,8430,500
|
||||
20250214,114500,1791553580,8440,8430,8440,8430,325
|
||||
20250214,114400,1788813600,8430,8440,8440,8430,89
|
||||
20250214,114300,1788062770,8430,8440,8440,8430,511
|
||||
20250214,114200,1783754930,8440,8430,8440,8430,110
|
||||
20250214,114100,1782826850,8440,8440,8440,8440,5
|
||||
20250214,114000,1782784650,8440,8440,8440,8440,3187
|
||||
20250214,113900,1755886370,8430,8430,8430,8430,32
|
||||
20250214,113800,1755616610,8430,8430,8430,8430,187
|
||||
20250214,113700,1754040200,8440,8440,8440,8440,458
|
||||
20250214,113600,1750174680,8440,8430,8440,8430,33
|
||||
20250214,113500,1749896480,8430,8430,8430,8430,1086
|
||||
20250214,113400,1740741500,8430,8430,8430,8430,1070
|
||||
20250214,113300,1731721400,8420,8420,8420,8420,52
|
||||
20250214,113200,1731283560,8420,8430,8430,8420,226
|
||||
20250214,113100,1729378490,8430,8420,8430,8420,290
|
||||
20250214,113000,1726936680,8430,8410,8430,8400,929
|
||||
20250214,112900,1719123710,8420,8420,8430,8420,645
|
||||
20250214,112800,1713692700,8420,8420,8420,8420,402
|
||||
20250214,112700,1710307860,8420,8420,8420,8420,33
|
||||
20250214,112600,1710030000,8430,8420,8430,8420,10
|
||||
20250214,112500,1709945750,8430,8430,8430,8430,0
|
||||
20250214,112400,1709945750,8430,8430,8430,8430,186
|
||||
20250214,112300,1708377770,8420,8430,8430,8420,2677
|
||||
20250214,112200,1685825470,8430,8430,8430,8430,33
|
||||
20250214,112100,1685547280,8440,8440,8440,8440,36
|
||||
20250214,112000,1685243440,8440,8430,8440,8430,592
|
||||
20250214,111900,1680247260,8430,8440,8440,8430,398
|
||||
20250214,111800,1676888520,8430,8430,8440,8430,27
|
||||
20250214,111700,1676660810,8430,8430,8430,8430,0
|
||||
20250214,111600,1676660810,8430,8430,8440,8430,58
|
||||
20250214,111500,1676171630,8440,8440,8450,8430,671
|
||||
20250214,111400,1670508370,8430,8440,8450,8430,2856
|
||||
20250214,111300,1646417000,8440,8450,8450,8440,128
|
||||
20250214,111200,1645335720,8450,8440,8450,8440,76
|
||||
20250214,111100,1644693530,8450,8440,8450,8440,74
|
||||
20250214,111000,1644068240,8440,8450,8450,8440,302
|
||||
20250214,110900,1641518860,8440,8440,8450,8440,68
|
||||
20250214,110800,1640944820,8450,8450,8450,8450,5
|
||||
20250214,110700,1640902570,8440,8440,8440,8440,32
|
||||
20250214,110600,1640632490,8440,8440,8440,8440,438
|
||||
20250214,110500,1636935770,8440,8440,8440,8440,2
|
||||
20250214,110400,1636918890,8440,8440,8440,8440,33
|
||||
20250214,110300,1636640370,8450,8440,8450,8440,886
|
||||
20250214,110200,1629160690,8440,8430,8450,8430,1555
|
||||
20250214,110100,1616036810,8440,8430,8440,8430,666
|
||||
20250214,110000,1610415960,8440,8430,8440,8430,6
|
||||
20250214,105900,1610365330,8430,8430,8440,8430,3788
|
||||
20250214,105800,1578427860,8430,8430,8440,8430,1770
|
||||
20250214,105700,1563506610,8440,8430,8440,8430,49
|
||||
20250214,105600,1563093150,8440,8440,8440,8440,853
|
||||
20250214,105500,1555893830,8440,8450,8450,8440,5883
|
||||
20250214,105400,1506188770,8450,8450,8460,8450,435
|
||||
20250214,105300,1502509840,8460,8460,8460,8450,378
|
||||
20250214,105200,1499314290,8450,8430,8460,8430,33603
|
||||
20250214,105100,1215534140,8430,8420,8430,8420,607
|
||||
20250214,105000,1210418290,8430,8430,8430,8420,1141
|
||||
20250214,104900,1200799990,8430,8430,8430,8430,484
|
||||
20250214,104800,1196719870,8430,8420,8430,8420,72
|
||||
20250214,104700,1196112920,8430,8430,8430,8420,1413
|
||||
20250214,104600,1184201660,8430,8420,8430,8420,8006
|
||||
20250214,104500,1116768500,8420,8410,8420,8410,41
|
||||
20250214,104400,1116423500,8420,8410,8420,8410,90
|
||||
20250214,104300,1115666520,8410,8410,8420,8410,155
|
||||
20250214,104200,1114362940,8420,8390,8420,8390,8039
|
||||
20250214,104100,1046774400,8390,8400,8400,8390,1066
|
||||
20250214,104000,1037830400,8400,8400,8400,8400,21
|
||||
20250214,103900,1037654000,8400,8390,8400,8390,111
|
||||
20250214,103800,1036722660,8400,8400,8400,8400,5
|
||||
20250214,103700,1036680660,8400,8390,8400,8390,458
|
||||
20250214,103600,1032838020,8390,8380,8390,8380,55
|
||||
20250214,103500,1032377050,8380,8390,8390,8380,44
|
||||
20250214,103400,1032008290,8390,8390,8390,8380,1573
|
||||
20250214,103300,1018825990,8390,8390,8390,8390,136
|
||||
20250214,103200,1017684950,8390,8390,8390,8390,0
|
||||
20250214,103100,1017684950,8390,8390,8390,8390,423
|
||||
20250214,103000,1014135980,8390,8390,8400,8390,128
|
||||
20250214,102900,1013060800,8400,8400,8400,8400,2
|
||||
20250214,102800,1013044000,8400,8400,8400,8400,6
|
||||
20250214,102700,1012993600,8400,8390,8400,8390,6
|
||||
20250214,102600,1012943210,8400,8400,8400,8400,27
|
||||
20250214,102500,1012716410,8390,8390,8400,8390,75
|
||||
20250214,102400,1012087090,8390,8400,8410,8390,1439
|
||||
20250214,102300,1000008690,8400,8400,8410,8400,496
|
||||
20250214,102200,995842200,8400,8410,8410,8390,65
|
||||
20250214,102100,995296400,8390,8400,8410,8390,1149
|
||||
20250214,102000,985647400,8400,8400,8410,8400,494
|
||||
20250214,101900,981497650,8400,8400,8400,8400,372
|
||||
20250214,101800,978372850,8400,8400,8400,8400,64
|
||||
20250214,101700,977835250,8400,8400,8400,8400,21
|
||||
20250214,101600,977658850,8400,8400,8400,8400,69
|
||||
20250214,101500,977079250,8400,8410,8410,8400,3802
|
||||
20250214,101400,945119590,8410,8410,8420,8410,373
|
||||
20250214,101300,941982510,8410,8420,8420,8410,639
|
||||
20250214,101200,936605040,8420,8410,8420,8410,3
|
||||
20250214,101100,936579790,8410,8410,8410,8410,10
|
||||
20250214,101000,936495690,8410,8410,8410,8410,29
|
||||
20250214,100900,936251800,8410,8410,8420,8400,874
|
||||
20250214,100800,928901600,8410,8410,8420,8410,193
|
||||
20250214,100700,927278360,8410,8410,8420,8410,126
|
||||
20250214,100600,926218550,8410,8410,8420,8410,125
|
||||
20250214,100500,925166590,8420,8410,8420,8410,67
|
||||
20250214,100400,924602860,8410,8410,8420,8410,269
|
||||
20250214,100300,922340470,8410,8400,8410,8400,104
|
||||
20250214,100200,921465910,8410,8410,8420,8400,2154
|
||||
20250214,100100,903350280,8420,8400,8420,8400,1658
|
||||
20250214,100000,889415540,8390,8390,8400,8390,225
|
||||
20250214,095900,887526350,8390,8390,8400,8390,769
|
||||
20250214,095800,881073440,8390,8400,8400,8390,1611
|
||||
20250214,095700,867543570,8400,8400,8400,8400,65
|
||||
20250214,095600,866997570,8400,8420,8420,8400,437
|
||||
20250214,095500,863320940,8420,8420,8430,8420,541
|
||||
20250214,095400,858765710,8420,8410,8430,8400,606
|
||||
20250214,095300,853663040,8400,8420,8420,8400,7004
|
||||
20250214,095200,794706580,8420,8410,8420,8410,155
|
||||
20250214,095100,793401580,8410,8410,8410,8410,476
|
||||
20250214,095000,789398420,8410,8400,8420,8400,1087
|
||||
20250214,094900,780258270,8410,8420,8420,8410,1863
|
||||
20250214,094800,764589130,8410,8400,8410,8400,2144
|
||||
20250214,094700,746558100,8410,8410,8410,8410,30
|
||||
20250214,094600,746305800,8400,8410,8410,8400,3148
|
||||
20250214,094500,719835490,8400,8410,8420,8400,1185
|
||||
20250214,094400,709869210,8420,8410,8420,8400,5476
|
||||
20250214,094300,663797570,8400,8400,8420,8400,1077
|
||||
20250214,094200,654741520,8400,8410,8410,8400,1376
|
||||
20250214,094100,643171350,8410,8400,8420,8400,1263
|
||||
20250214,094000,632553930,8410,8410,8420,8400,5603
|
||||
20250214,093900,585453540,8410,8390,8410,8390,5422
|
||||
20250214,093800,539892580,8400,8380,8400,8380,1233
|
||||
20250214,093700,529554260,8380,8370,8380,8370,1018
|
||||
20250214,093600,521026940,8380,8370,8380,8370,165
|
||||
20250214,093500,519645750,8370,8370,8370,8370,2107
|
||||
20250214,093400,502010160,8370,8360,8370,8360,89
|
||||
20250214,093300,501265260,8360,8360,8370,8360,382
|
||||
20250214,093200,498071720,8360,8370,8370,8360,305
|
||||
20250214,093100,495521730,8360,8360,8370,8360,305
|
||||
20250214,093000,492971430,8360,8360,8370,8350,1148
|
||||
20250214,092900,483375070,8360,8360,8360,8360,165
|
||||
20250214,092800,481995670,8360,8370,8370,8360,774
|
||||
20250214,092700,475520210,8370,8370,8370,8370,16
|
||||
20250214,092600,475386290,8370,8370,8370,8360,269
|
||||
20250214,092500,473135300,8360,8380,8380,8360,664
|
||||
20250214,092400,467573190,8380,8380,8390,8380,1023
|
||||
20250214,092300,458992890,8380,8380,8390,8380,273
|
||||
20250214,092200,456704650,8400,8370,8400,8370,3367
|
||||
20250214,092100,428467530,8370,8370,8370,8370,144
|
||||
20250214,092000,427262250,8370,8370,8370,8360,2878
|
||||
20250214,091900,403176580,8370,8380,8380,8370,253
|
||||
20250214,091800,401058940,8370,8360,8370,8360,322
|
||||
20250214,091700,398364340,8360,8350,8370,8350,1147
|
||||
20250214,091600,388775430,8350,8350,8360,8350,867
|
||||
20250214,091500,381535020,8360,8350,8360,8350,201
|
||||
20250214,091400,379856170,8340,8360,8360,8330,1588
|
||||
20250214,091300,366606660,8360,8350,8370,8350,2135
|
||||
20250214,091200,348763320,8350,8370,8380,8340,2290
|
||||
20250214,091100,329641560,8370,8370,8370,8370,9
|
||||
20250214,091000,329566230,8370,8370,8380,8360,3050
|
||||
20250214,090900,304054830,8370,8370,8370,8370,1079
|
||||
20250214,090800,295023600,8380,8380,8380,8380,121
|
||||
20250214,090700,294009620,8380,8380,8390,8370,3051
|
||||
20250214,090600,268437400,8380,8390,8390,8370,4893
|
||||
20250214,090500,227434870,8390,8400,8400,8390,1862
|
||||
20250214,090400,211806390,8400,8400,8400,8360,688
|
||||
20250214,090300,206039540,8400,8410,8410,8400,1352
|
||||
20250214,090200,194681240,8410,8380,8420,8380,13556
|
||||
20250214,090100,80981270,8380,8380,8380,8380,160
|
||||
20250214,090000,79640470,8360,8390,8390,8360,9431
|
||||
|
Reference in New Issue
Block a user