Update 2025-02-14 2854 candle_min
This commit is contained in:
595
009410/min/candle-20250214.csv
Normal file
595
009410/min/candle-20250214.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185300,3722371040,2465,2465,2465,2465,6101
|
||||
20250214,185200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,185100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,185000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,184900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,184800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,184700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,184600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,184500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,184400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,184300,3722371040,2465,2465,2465,2465,0
|
||||
20250214,184200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,184100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,184000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,183900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,183800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,183700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,183600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,183500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,183400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,183300,3722371040,2465,2465,2465,2465,0
|
||||
20250214,183200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,183100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,183000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,182900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,182800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,182700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,182600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,182500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,182400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,182300,3722371040,2465,2465,2465,2465,6101
|
||||
20250214,182200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,182100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,182000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,181900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,181800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,181700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,181600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,181500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,181400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,181300,3722371040,2465,2465,2465,2465,0
|
||||
20250214,181200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,181100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,181000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,180900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,180800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,180700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,180600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,180500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,180400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,180300,3722371040,2465,2465,2465,2465,0
|
||||
20250214,180200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,180100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,180000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,175900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,175800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,175700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,175600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,175500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,175400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,175300,3722371040,2465,2465,2465,2465,6101
|
||||
20250214,175200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,175100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,175000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,174900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,174800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,174700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,174600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,174500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,174400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,174300,3722371040,2465,2465,2465,2465,0
|
||||
20250214,174200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,174100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,174000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,173900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,173800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,173700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,173600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,173500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,173400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,173300,3722371040,2465,2465,2465,2465,0
|
||||
20250214,173200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,173100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,173000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,172900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,172800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,172700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,172600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,172500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,172400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,172300,3722371040,2465,2465,2465,2465,6101
|
||||
20250214,172200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,172100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,172000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,171900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,171800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,171700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,171600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,171500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,171400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,171300,3722371040,2465,2465,2465,2465,0
|
||||
20250214,171200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,171100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,171000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,170900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,170800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,170700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,170600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,170500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,170400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,170300,3722371040,2465,2465,2465,2465,0
|
||||
20250214,170200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,170100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,170000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,165900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,165800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,165700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,165600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,165500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,165400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,165300,3722371040,2465,2465,2465,2465,6101
|
||||
20250214,165200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,165100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,165000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,164900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,164800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,164700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,164600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,164500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,164400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,164300,3722371040,2465,2465,2465,2465,0
|
||||
20250214,164200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,164100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,164000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,163900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,163800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,163700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,163600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,163500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,163400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,163300,3722371040,2465,2465,2465,2465,0
|
||||
20250214,163200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,163100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,163000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,162900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,162800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,162700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,162600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,162500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,162400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,162300,3722371040,2465,2465,2465,2465,6101
|
||||
20250214,162200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,162100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,162000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,161900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,161800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,161700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,161600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,161500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,161400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,161300,3722371040,2465,2465,2465,2465,0
|
||||
20250214,161200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,161100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,161000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,160900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,160800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,160700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,160600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,160500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,160400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,160300,3722371040,2465,2465,2465,2465,0
|
||||
20250214,160200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,160100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,160000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,155900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,155800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,155700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,155600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,155500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,155400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,155300,3722371040,2465,2465,2465,2465,6101
|
||||
20250214,155200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,155100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,155000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,154900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,154800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,154700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,154600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,154500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,154400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,154300,3722371040,2465,2465,2465,2465,0
|
||||
20250214,154200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,154100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,154000,3722371040,2465,2465,2465,2465,0
|
||||
20250214,153900,3722371040,2465,2465,2465,2465,0
|
||||
20250214,153800,3722371040,2465,2465,2465,2465,0
|
||||
20250214,153700,3722371040,2465,2465,2465,2465,0
|
||||
20250214,153600,3722371040,2465,2465,2465,2465,0
|
||||
20250214,153500,3722371040,2465,2465,2465,2465,0
|
||||
20250214,153400,3722371040,2465,2465,2465,2465,0
|
||||
20250214,153300,3722371040,2465,2465,2465,2465,0
|
||||
20250214,153200,3722371040,2465,2465,2465,2465,0
|
||||
20250214,153100,3722371040,2465,2465,2465,2465,0
|
||||
20250214,153000,3722371040,2465,2465,2465,2465,6101
|
||||
20250214,152900,3707332075,2470,2470,2470,2470,0
|
||||
20250214,152800,3707332075,2470,2470,2470,2470,0
|
||||
20250214,152700,3707332075,2470,2470,2470,2470,0
|
||||
20250214,152600,3707332075,2470,2470,2470,2470,0
|
||||
20250214,152500,3707332075,2470,2470,2470,2470,0
|
||||
20250214,152400,3707332075,2470,2470,2470,2470,0
|
||||
20250214,152300,3707332075,2470,2470,2470,2470,0
|
||||
20250214,152200,3707332075,2470,2470,2470,2470,0
|
||||
20250214,152100,3707332075,2470,2470,2470,2470,0
|
||||
20250214,152000,3707332075,2470,2470,2470,2470,0
|
||||
20250214,151900,3707332075,2470,2460,2475,2455,259
|
||||
20250214,151800,3706695850,2470,2465,2470,2455,387
|
||||
20250214,151700,3705744310,2465,2455,2470,2455,73
|
||||
20250214,151600,3705564960,2470,2470,2475,2470,482
|
||||
20250214,151500,3704374410,2475,2455,2475,2455,1453
|
||||
20250214,151400,3700795025,2475,2455,2475,2455,1975
|
||||
20250214,151300,3695946340,2455,2480,2480,2455,2989
|
||||
20250214,151200,3688589305,2480,2480,2480,2470,373
|
||||
20250214,151100,3687667855,2480,2470,2480,2465,358
|
||||
20250214,151000,3686782560,2470,2490,2495,2470,466
|
||||
20250214,150900,3685625095,2490,2500,2500,2490,824
|
||||
20250214,150800,3683573315,2500,2500,2500,2500,310
|
||||
20250214,150700,3682798315,2505,2500,2505,2480,187
|
||||
20250214,150600,3682331410,2505,2495,2505,2495,106
|
||||
20250214,150500,3682066850,2495,2480,2495,2480,341
|
||||
20250214,150400,3681219055,2505,2495,2505,2490,536
|
||||
20250214,150300,3679884255,2515,2485,2515,2480,2317
|
||||
20250214,150200,3674122475,2485,2475,2485,2475,480
|
||||
20250214,150100,3672932080,2480,2480,2480,2480,620
|
||||
20250214,150000,3671394480,2480,2470,2480,2470,90
|
||||
20250214,145900,3671172080,2480,2460,2480,2455,881
|
||||
20250214,145800,3669001710,2480,2470,2480,2460,403
|
||||
20250214,145700,3668009300,2490,2490,2490,2490,0
|
||||
20250214,145600,3668009300,2490,2470,2490,2470,86
|
||||
20250214,145500,3667796860,2490,2485,2490,2470,1099
|
||||
20250214,145400,3665067070,2485,2485,2485,2485,500
|
||||
20250214,145300,3663824570,2485,2485,2485,2485,0
|
||||
20250214,145200,3663824570,2485,2485,2485,2485,0
|
||||
20250214,145100,3663824570,2485,2485,2485,2485,1
|
||||
20250214,145000,3663822085,2485,2485,2485,2460,9
|
||||
20250214,144900,3663799895,2460,2465,2485,2460,634
|
||||
20250214,144800,3662238080,2470,2470,2470,2470,316
|
||||
20250214,144700,3661457560,2485,2485,2485,2485,0
|
||||
20250214,144600,3661457560,2485,2480,2485,2465,205
|
||||
20250214,144500,3660950460,2480,2465,2480,2465,292
|
||||
20250214,144400,3660229635,2465,2475,2475,2465,76
|
||||
20250214,144300,3660042285,2465,2465,2475,2460,350
|
||||
20250214,144200,3659180080,2480,2460,2480,2460,2
|
||||
20250214,144100,3659175140,2460,2470,2480,2455,1925
|
||||
20250214,144000,3654433130,2450,2465,2470,2450,343
|
||||
20250214,143900,3653590095,2465,2465,2470,2450,962
|
||||
20250214,143800,3651225190,2460,2455,2465,2450,1225
|
||||
20250214,143700,3648210970,2460,2465,2465,2450,512
|
||||
20250214,143600,3646954310,2470,2465,2470,2460,4011
|
||||
20250214,143500,3637074485,2470,2480,2480,2470,2561
|
||||
20250214,143400,3630744890,2480,2480,2480,2480,1332
|
||||
20250214,143300,3627441530,2490,2490,2490,2490,0
|
||||
20250214,143200,3627441530,2490,2490,2490,2490,805
|
||||
20250214,143100,3625437080,2495,2515,2515,2495,1220
|
||||
20250214,143000,3622392130,2515,2515,2515,2515,0
|
||||
20250214,142900,3622392130,2515,2505,2515,2500,79
|
||||
20250214,142800,3622194600,2505,2510,2515,2505,219
|
||||
20250214,142700,3621644915,2520,2520,2520,2520,0
|
||||
20250214,142600,3621644915,2520,2500,2520,2500,3
|
||||
20250214,142500,3621637395,2520,2515,2520,2515,2000
|
||||
20250214,142400,3616603370,2515,2500,2515,2500,2081
|
||||
20250214,142300,3611400855,2520,2520,2520,2520,0
|
||||
20250214,142200,3611400855,2520,2520,2520,2520,0
|
||||
20250214,142100,3611400855,2520,2520,2520,2520,4
|
||||
20250214,142000,3611390775,2520,2520,2520,2500,479
|
||||
20250214,141900,3610193170,2510,2515,2520,2510,15
|
||||
20250214,141800,3610155395,2520,2510,2520,2510,34
|
||||
20250214,141700,3610069855,2505,2505,2505,2505,9
|
||||
20250214,141600,3610047310,2505,2500,2505,2500,1849
|
||||
20250214,141500,3605424785,2500,2505,2505,2500,9144
|
||||
20250214,141400,3582564285,2505,2500,2505,2500,1604
|
||||
20250214,141300,3578551275,2500,2500,2500,2500,2041
|
||||
20250214,141200,3573448775,2505,2505,2505,2505,2608
|
||||
20250214,141100,3566915735,2505,2505,2505,2505,46
|
||||
20250214,141000,3566800505,2505,2505,2505,2505,210
|
||||
20250214,140900,3566274455,2515,2515,2515,2515,3
|
||||
20250214,140800,3566266910,2515,2515,2515,2515,0
|
||||
20250214,140700,3566266910,2515,2515,2515,2515,371
|
||||
20250214,140600,3565333845,2505,2520,2520,2505,1648
|
||||
20250214,140500,3561195555,2520,2505,2520,2500,658
|
||||
20250214,140400,3559548520,2505,2510,2510,2505,1002
|
||||
20250214,140300,3557038505,2520,2520,2520,2520,372
|
||||
20250214,140200,3556101065,2505,2520,2520,2505,442
|
||||
20250214,140100,3554987410,2520,2505,2520,2500,202
|
||||
20250214,140000,3554481710,2520,2505,2520,2505,286
|
||||
20250214,135900,3553764175,2505,2505,2505,2505,2069
|
||||
20250214,135800,3548581330,2520,2520,2520,2520,1
|
||||
20250214,135700,3548578810,2505,2510,2520,2505,1377
|
||||
20250214,135600,3545129300,2505,2520,2520,2505,3345
|
||||
20250214,135500,3536739245,2520,2525,2525,2520,183
|
||||
20250214,135400,3536277420,2525,2525,2525,2525,5
|
||||
20250214,135300,3536264795,2530,2530,2530,2530,3
|
||||
20250214,135200,3536257205,2530,2530,2530,2530,245
|
||||
20250214,135100,3535637355,2540,2540,2540,2540,54
|
||||
20250214,135000,3535500195,2545,2535,2545,2535,1077
|
||||
20250214,134900,3532761210,2535,2525,2535,2525,403
|
||||
20250214,134800,3531741605,2525,2525,2525,2520,797
|
||||
20250214,134700,3529730855,2525,2535,2535,2525,274
|
||||
20250214,134600,3529038355,2535,2535,2535,2535,25
|
||||
20250214,134500,3528974980,2545,2545,2545,2545,0
|
||||
20250214,134400,3528974980,2545,2540,2545,2540,8
|
||||
20250214,134300,3528954650,2540,2540,2540,2540,11
|
||||
20250214,134200,3528926710,2545,2525,2545,2525,1631
|
||||
20250214,134100,3524784435,2525,2535,2545,2525,1416
|
||||
20250214,134000,3521202550,2535,2535,2535,2535,543
|
||||
20250214,133900,3519826045,2535,2540,2540,2535,90
|
||||
20250214,133800,3519597585,2535,2535,2535,2535,43
|
||||
20250214,133700,3519488580,2560,2560,2560,2560,0
|
||||
20250214,133600,3519488580,2560,2560,2560,2560,0
|
||||
20250214,133500,3519488580,2560,2565,2565,2535,565
|
||||
20250214,133400,3518056085,2535,2545,2545,2535,956
|
||||
20250214,133300,3515628830,2565,2565,2565,2555,434
|
||||
20250214,133200,3514516460,2565,2560,2565,2560,3
|
||||
20250214,133100,3514508775,2560,2560,2560,2560,13
|
||||
20250214,133000,3514475495,2540,2540,2540,2540,0
|
||||
20250214,132900,3514475495,2540,2570,2570,2540,555
|
||||
20250214,132800,3513065490,2545,2545,2545,2545,67
|
||||
20250214,132700,3512894975,2545,2565,2570,2545,251
|
||||
20250214,132600,3512251020,2565,2555,2565,2550,82
|
||||
20250214,132500,3512041505,2560,2560,2560,2560,137
|
||||
20250214,132400,3511690785,2560,2560,2560,2560,300
|
||||
20250214,132300,3510922785,2570,2555,2570,2540,501
|
||||
20250214,132200,3509638335,2565,2560,2565,2560,71
|
||||
20250214,132100,3509456570,2550,2550,2550,2550,11
|
||||
20250214,132000,3509428520,2550,2565,2565,2550,402
|
||||
20250214,131900,3508403155,2570,2570,2570,2570,100
|
||||
20250214,131800,3508146155,2570,2550,2570,2550,330
|
||||
20250214,131700,3507299265,2550,2550,2550,2550,46
|
||||
20250214,131600,3507181965,2550,2545,2550,2545,161
|
||||
20250214,131500,3506772200,2540,2540,2540,2540,1
|
||||
20250214,131400,3506769660,2545,2545,2545,2545,1
|
||||
20250214,131300,3506767115,2540,2540,2545,2540,1255
|
||||
20250214,131200,3503578890,2540,2540,2540,2535,535
|
||||
20250214,131100,3502222320,2545,2530,2545,2530,382
|
||||
20250214,131000,3501254950,2530,2540,2540,2530,4019
|
||||
20250214,130900,3491080060,2550,2540,2550,2535,1701
|
||||
20250214,130800,3486765885,2540,2545,2545,2540,1780
|
||||
20250214,130700,3482240640,2550,2555,2555,2550,23
|
||||
20250214,130600,3482181970,2575,2575,2575,2575,0
|
||||
20250214,130500,3482181970,2575,2575,2575,2575,0
|
||||
20250214,130400,3482181970,2575,2575,2575,2575,0
|
||||
20250214,130300,3482181970,2575,2550,2575,2550,181
|
||||
20250214,130200,3481719025,2565,2565,2565,2565,0
|
||||
20250214,130100,3481719025,2565,2565,2565,2565,10
|
||||
20250214,130000,3481693375,2570,2545,2570,2545,4
|
||||
20250214,125900,3481683170,2575,2575,2575,2575,0
|
||||
20250214,125800,3481683170,2575,2575,2575,2575,7
|
||||
20250214,125700,3481665145,2580,2580,2580,2545,202
|
||||
20250214,125600,3481150900,2545,2545,2545,2545,0
|
||||
20250214,125500,3481150900,2545,2575,2590,2545,931
|
||||
20250214,125400,3478761165,2575,2570,2575,2570,100
|
||||
20250214,125300,3478504155,2570,2570,2575,2570,472
|
||||
20250214,125200,3477290665,2570,2570,2570,2570,410
|
||||
20250214,125100,3476236965,2570,2560,2570,2560,712
|
||||
20250214,125000,3474414225,2570,2555,2570,2545,211
|
||||
20250214,124900,3473876100,2580,2565,2580,2565,299
|
||||
20250214,124800,3473107605,2565,2560,2565,2560,800
|
||||
20250214,124700,3471056665,2555,2555,2555,2545,362
|
||||
20250214,124600,3470134775,2560,2555,2560,2555,191
|
||||
20250214,124500,3469646270,2550,2550,2550,2550,1716
|
||||
20250214,124400,3465270470,2545,2545,2545,2545,0
|
||||
20250214,124300,3465270470,2545,2550,2550,2545,43
|
||||
20250214,124200,3465161030,2545,2545,2550,2545,4
|
||||
20250214,124100,3465150840,2550,2550,2550,2550,0
|
||||
20250214,124000,3465150840,2550,2545,2550,2545,137
|
||||
20250214,123900,3464802170,2550,2550,2550,2545,695
|
||||
20250214,123800,3463031230,2550,2545,2550,2545,30
|
||||
20250214,123700,3462954875,2540,2540,2540,2540,540
|
||||
20250214,123600,3461583275,2540,2545,2545,2540,1292
|
||||
20250214,123500,3458298100,2545,2545,2545,2540,2682
|
||||
20250214,123400,3451480395,2545,2550,2550,2545,1301
|
||||
20250214,123300,3448164355,2560,2555,2560,2545,690
|
||||
20250214,123200,3446404440,2555,2560,2565,2555,1252
|
||||
20250214,123100,3443200610,2560,2560,2560,2555,827
|
||||
20250214,123000,3441085010,2560,2560,2560,2560,434
|
||||
20250214,122900,3439973970,2560,2565,2565,2560,133
|
||||
20250214,122800,3439633480,2565,2565,2565,2565,4
|
||||
20250214,122700,3439623220,2555,2570,2570,2555,7349
|
||||
20250214,122600,3420805545,2565,2600,2600,2565,1184
|
||||
20250214,122500,3417759615,2590,2595,2595,2590,592
|
||||
20250214,122400,3416224420,2595,2595,2595,2595,114
|
||||
20250214,122300,3415928590,2595,2595,2595,2595,78
|
||||
20250214,122200,3415726180,2595,2585,2595,2580,181
|
||||
20250214,122100,3415259105,2585,2580,2585,2580,596
|
||||
20250214,122000,3413718480,2580,2580,2580,2575,123
|
||||
20250214,121900,3413401405,2585,2590,2590,2580,346
|
||||
20250214,121800,3412507090,2600,2590,2600,2585,617
|
||||
20250214,121700,3410909055,2600,2600,2600,2590,443
|
||||
20250214,121600,3409760550,2610,2580,2610,2580,1018
|
||||
20250214,121500,3407116270,2585,2575,2585,2575,260
|
||||
20250214,121400,3406445875,2560,2570,2575,2560,19
|
||||
20250214,121300,3406397135,2575,2570,2575,2570,90
|
||||
20250214,121200,3406165735,2580,2580,2580,2575,20
|
||||
20250214,121100,3406114140,2560,2570,2570,2560,625
|
||||
20250214,121000,3404508890,2570,2570,2570,2570,161
|
||||
20250214,120900,3404095120,2570,2565,2570,2565,2
|
||||
20250214,120800,3404089985,2565,2560,2565,2545,1140
|
||||
20250214,120700,3401187670,2565,2565,2565,2565,1
|
||||
20250214,120600,3401185105,2550,2565,2565,2550,1856
|
||||
20250214,120500,3396452275,2565,2555,2565,2550,103
|
||||
20250214,120400,3396189190,2565,2565,2565,2565,11
|
||||
20250214,120300,3396160975,2565,2555,2565,2555,117
|
||||
20250214,120200,3395861370,2555,2560,2560,2555,30
|
||||
20250214,120100,3395784680,2570,2570,2570,2570,5
|
||||
20250214,120000,3395771830,2560,2565,2565,2560,176
|
||||
20250214,115900,3395321265,2565,2575,2580,2545,109
|
||||
20250214,115800,3395042920,2575,2560,2575,2545,1259
|
||||
20250214,115700,3391813695,2565,2560,2565,2560,415
|
||||
20250214,115600,3390751255,2560,2560,2560,2560,52
|
||||
20250214,115500,3390618135,2560,2560,2560,2560,4
|
||||
20250214,115400,3390607895,2575,2575,2575,2575,0
|
||||
20250214,115300,3390607895,2575,2555,2575,2550,635
|
||||
20250214,115200,3388980180,2550,2550,2555,2550,385
|
||||
20250214,115100,3387998425,2550,2570,2570,2550,402
|
||||
20250214,115000,3386973095,2570,2570,2570,2570,10
|
||||
20250214,114900,3386947395,2570,2580,2580,2560,45
|
||||
20250214,114800,3386832145,2575,2575,2580,2560,13
|
||||
20250214,114700,3386798785,2580,2565,2580,2565,271
|
||||
20250214,114600,3386101010,2555,2560,2565,2550,379
|
||||
20250214,114500,3385133785,2560,2560,2560,2560,0
|
||||
20250214,114400,3385133785,2560,2560,2565,2560,1171
|
||||
20250214,114300,3382136020,2550,2555,2555,2550,525
|
||||
20250214,114200,3380796505,2575,2575,2575,2575,221
|
||||
20250214,114100,3380227430,2575,2575,2575,2575,348
|
||||
20250214,114000,3379331330,2575,2580,2580,2555,423
|
||||
20250214,113900,3378249585,2580,2560,2580,2555,512
|
||||
20250214,113800,3376940660,2575,2570,2575,2570,390
|
||||
20250214,113700,3375936415,2555,2555,2560,2555,622
|
||||
20250214,113600,3374344955,2575,2570,2575,2555,334
|
||||
20250214,113500,3373490585,2575,2560,2575,2560,501
|
||||
20250214,113400,3372208010,2575,2575,2575,2575,1
|
||||
20250214,113300,3372205435,2575,2555,2580,2555,2010
|
||||
20250214,113200,3367059815,2555,2555,2555,2555,1
|
||||
20250214,113100,3367057260,2565,2565,2565,2565,912
|
||||
20250214,113000,3364717980,2565,2580,2585,2565,330
|
||||
20250214,112900,3363871000,2550,2585,2590,2550,324
|
||||
20250214,112800,3363041090,2590,2580,2590,2580,20
|
||||
20250214,112700,3362989390,2590,2570,2590,2565,708
|
||||
20250214,112600,3361158980,2565,2570,2570,2565,57
|
||||
20250214,112500,3361012670,2575,2560,2575,2560,345
|
||||
20250214,112400,3360129455,2560,2565,2570,2560,1160
|
||||
20250214,112300,3357159560,2565,2585,2585,2565,117
|
||||
20250214,112200,3356859435,2560,2580,2585,2560,1279
|
||||
20250214,112100,3353565340,2580,2570,2580,2570,19
|
||||
20250214,112000,3353516500,2570,2580,2580,2565,1169
|
||||
20250214,111900,3350507070,2590,2575,2590,2575,2678
|
||||
20250214,111800,3343583795,2590,2575,2595,2575,656
|
||||
20250214,111700,3341888385,2595,2580,2600,2580,2197
|
||||
20250214,111600,3336219370,2595,2570,2605,2570,862
|
||||
20250214,111500,3333990295,2570,2570,2595,2565,391
|
||||
20250214,111400,3332985380,2565,2585,2600,2565,1742
|
||||
20250214,111300,3328491520,2580,2610,2610,2580,11
|
||||
20250214,111200,3328463110,2620,2615,2625,2615,1313
|
||||
20250214,111100,3325018275,2625,2575,2625,2575,4519
|
||||
20250214,111000,3313206275,2575,2545,2575,2545,853
|
||||
20250214,110900,3311031955,2545,2565,2565,2545,1367
|
||||
20250214,110800,3307551190,2565,2555,2565,2545,1657
|
||||
20250214,110700,3303321295,2550,2550,2550,2550,263
|
||||
20250214,110600,3302650645,2570,2560,2570,2550,255
|
||||
20250214,110500,3301997085,2560,2565,2565,2560,830
|
||||
20250214,110400,3299871820,2560,2560,2560,2560,13
|
||||
20250214,110300,3299838540,2545,2585,2585,2545,2598
|
||||
20250214,110200,3293207965,2555,2565,2565,2555,200
|
||||
20250214,110100,3292696030,2590,2595,2595,2565,300
|
||||
20250214,110000,3291918195,2595,2570,2595,2555,395
|
||||
20250214,105900,3290904360,2570,2580,2580,2570,1823
|
||||
20250214,105800,3286201090,2585,2585,2590,2585,556
|
||||
20250214,105700,3284762250,2585,2595,2605,2585,1062
|
||||
20250214,105600,3282009770,2605,2600,2605,2595,101
|
||||
20250214,105500,3281746975,2600,2600,2600,2590,3614
|
||||
20250214,105400,3272383985,2600,2600,2610,2600,424
|
||||
20250214,105300,3271279800,2610,2600,2610,2590,1297
|
||||
20250214,105200,3267897960,2600,2600,2610,2590,1902
|
||||
20250214,105100,3262959945,2610,2605,2610,2600,1841
|
||||
20250214,105000,3258160790,2605,2605,2605,2605,2936
|
||||
20250214,104900,3250512510,2605,2590,2605,2585,2312
|
||||
20250214,104800,3244514320,2590,2575,2595,2575,1408
|
||||
20250214,104700,3240878530,2575,2565,2575,2560,312
|
||||
20250214,104600,3240078695,2570,2560,2595,2540,6522
|
||||
20250214,104500,3223250400,2545,2545,2595,2530,5776
|
||||
20250214,104400,3208494480,2525,2525,2545,2510,1804
|
||||
20250214,104300,3203931525,2510,2510,2520,2505,1660
|
||||
20250214,104200,3199757635,2520,2530,2530,2510,2658
|
||||
20250214,104100,3193077995,2530,2530,2535,2520,674
|
||||
20250214,104000,3191373770,2530,2530,2535,2515,526
|
||||
20250214,103900,3190046340,2525,2515,2530,2510,5420
|
||||
20250214,103800,3176417210,2515,2545,2545,2515,5485
|
||||
20250214,103700,3162583845,2550,2550,2550,2550,41
|
||||
20250214,103600,3162479295,2555,2545,2555,2540,209
|
||||
20250214,103500,3161946635,2540,2540,2540,2540,30
|
||||
20250214,103400,3161870435,2535,2550,2550,2530,4598
|
||||
20250214,103300,3150209555,2545,2570,2570,2545,1582
|
||||
20250214,103200,3146167480,2570,2535,2570,2525,2877
|
||||
20250214,103100,3138866860,2530,2540,2540,2520,1983
|
||||
20250214,103000,3133847400,2540,2530,2545,2530,3863
|
||||
20250214,102900,3124064705,2530,2520,2535,2515,5050
|
||||
20250214,102800,3111328820,2540,2520,2540,2515,1174
|
||||
20250214,102700,3108370355,2520,2570,2570,2520,6511
|
||||
20250214,102600,3091763925,2580,2550,2595,2525,2878
|
||||
20250214,102500,3084412420,2525,2520,2540,2520,1098
|
||||
20250214,102400,3081631200,2520,2565,2565,2510,11013
|
||||
20250214,102300,3053636575,2565,2570,2575,2565,1487
|
||||
20250214,102200,3049819505,2565,2550,2575,2545,7929
|
||||
20250214,102100,3029486340,2570,2605,2605,2545,17602
|
||||
20250214,102000,2984110940,2600,2610,2610,2600,904
|
||||
20250214,101900,2981753100,2610,2600,2615,2600,2690
|
||||
20250214,101800,2974745790,2610,2620,2620,2605,7525
|
||||
20250214,101700,2955082200,2620,2620,2625,2615,3263
|
||||
20250214,101600,2946534105,2620,2625,2625,2615,1448
|
||||
20250214,101500,2942738285,2625,2640,2640,2625,199
|
||||
20250214,101400,2942212975,2630,2630,2635,2610,3503
|
||||
20250214,101300,2933036800,2630,2665,2670,2630,6675
|
||||
20250214,101200,2915401720,2665,2660,2680,2650,2281
|
||||
20250214,101100,2909340465,2660,2645,2685,2645,2985
|
||||
20250214,101000,2901405795,2680,2690,2725,2630,40692
|
||||
20250214,100900,2792286620,2690,2650,2710,2640,16064
|
||||
20250214,100800,2749140280,2650,2620,2650,2605,6650
|
||||
20250214,100700,2731709650,2620,2630,2630,2605,5345
|
||||
20250214,100600,2717737530,2625,2635,2650,2625,4964
|
||||
20250214,100500,2704680765,2635,2635,2650,2635,4721
|
||||
20250214,100400,2692237890,2630,2660,2660,2630,6508
|
||||
20250214,100300,2675068160,2665,2670,2675,2665,382
|
||||
20250214,100200,2674047455,2655,2660,2675,2655,3657
|
||||
20250214,100100,2664329505,2660,2695,2710,2660,15880
|
||||
20250214,100000,2621761335,2695,2690,2710,2690,3097
|
||||
20250214,095900,2613412095,2705,2695,2715,2695,3740
|
||||
20250214,095800,2603286870,2690,2690,2700,2690,4290
|
||||
20250214,095700,2591742540,2685,2695,2715,2675,14375
|
||||
20250214,095600,2553121690,2700,2715,2715,2700,4654
|
||||
20250214,095500,2540518905,2715,2720,2720,2705,6559
|
||||
20250214,095400,2522743385,2720,2705,2745,2705,20782
|
||||
20250214,095300,2466141935,2700,2690,2700,2675,11359
|
||||
20250214,095200,2435536720,2680,2700,2700,2680,1743
|
||||
20250214,095100,2430855270,2700,2690,2700,2690,2448
|
||||
20250214,095000,2424253410,2680,2685,2685,2665,3677
|
||||
20250214,094900,2414409490,2685,2680,2685,2660,1558
|
||||
20250214,094800,2410240605,2660,2690,2690,2655,11961
|
||||
20250214,094700,2378235435,2690,2690,2695,2690,1612
|
||||
20250214,094600,2373895400,2695,2690,2695,2690,4027
|
||||
20250214,094500,2363058750,2690,2675,2700,2675,2827
|
||||
20250214,094400,2355451875,2685,2685,2685,2665,3232
|
||||
20250214,094300,2346818640,2685,2700,2715,2665,11921
|
||||
20250214,094200,2314715730,2695,2700,2720,2680,8379
|
||||
20250214,094100,2292141725,2700,2710,2740,2700,10622
|
||||
20250214,094000,2263283000,2725,2740,2745,2695,16170
|
||||
20250214,093900,2219326825,2745,2690,2745,2690,16463
|
||||
20250214,093800,2174512570,2690,2645,2725,2635,29207
|
||||
20250214,093700,2096182375,2630,2655,2660,2630,8656
|
||||
20250214,093600,2073341655,2655,2650,2670,2645,7106
|
||||
20250214,093500,2054474530,2645,2665,2675,2645,15339
|
||||
20250214,093400,2013755485,2665,2655,2690,2655,7421
|
||||
20250214,093300,1993917205,2675,2720,2720,2630,22670
|
||||
20250214,093200,1933276715,2725,2745,2750,2715,35222
|
||||
20250214,093100,1836899485,2745,2725,2750,2710,15313
|
||||
20250214,093000,1794991780,2730,2730,2770,2710,59087
|
||||
20250214,092900,1633258205,2730,2640,2735,2615,36935
|
||||
20250214,092800,1534304610,2640,2675,2675,2600,31503
|
||||
20250214,092700,1451570795,2680,2655,2690,2635,19226
|
||||
20250214,092600,1400200295,2675,2740,2760,2610,48673
|
||||
20250214,092500,1269392360,2760,2775,2800,2740,50176
|
||||
20250214,092400,1130744310,2775,2800,2930,2755,155921
|
||||
20250214,092300,689366140,2790,2765,2840,2665,148722
|
||||
20250214,092200,278854675,2735,2735,2735,2735,0
|
||||
20250214,092100,278854675,2735,2735,2735,2735,0
|
||||
20250214,092000,278854675,2735,2450,2735,2450,70628
|
||||
20250214,091900,94585745,2455,2490,2490,2450,7770
|
||||
20250214,091800,75269520,2490,2490,2490,2490,0
|
||||
20250214,091700,75269520,2490,2400,2490,2400,10297
|
||||
20250214,091600,50127365,2400,2385,2415,2370,6784
|
||||
20250214,091500,33861375,2380,2365,2380,2365,2086
|
||||
20250214,091400,28906390,2365,2365,2365,2360,163
|
||||
20250214,091300,28521590,2360,2365,2365,2360,364
|
||||
20250214,091200,27662495,2360,2365,2370,2360,216
|
||||
20250214,091100,27151700,2365,2360,2370,2360,3271
|
||||
20250214,091000,19416045,2355,2360,2360,2355,1087
|
||||
20250214,090900,16856090,2355,2350,2355,2330,1245
|
||||
20250214,090800,13933490,2340,2340,2350,2330,1614
|
||||
20250214,090700,10149100,2330,2325,2330,2325,685
|
||||
20250214,090600,8553735,2320,2320,2320,2320,10
|
||||
20250214,090500,8530535,2325,2325,2325,2325,5
|
||||
20250214,090400,8518910,2325,2320,2325,2315,57
|
||||
20250214,090300,8386785,2315,2310,2330,2310,910
|
||||
20250214,090200,6279130,2310,2300,2310,2295,122
|
||||
20250214,090100,5997425,2315,2285,2315,2285,1830
|
||||
20250214,090000,1791685,2280,2265,2280,2265,789
|
||||
|
Reference in New Issue
Block a user