Update 2025-02-14 2854 candle_min
This commit is contained in:
604
016380/min/candle-20250214.csv
Normal file
604
016380/min/candle-20250214.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190200,1471210350,5990,5990,5990,5990,2107
|
||||
20250214,190100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,190000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,185900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,185800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,185700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,185600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,185500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,185400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,185300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,185200,1471210350,5990,5990,5990,5990,0
|
||||
20250214,185100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,185000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,184900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,184800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,184700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,184600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,184500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,184400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,184300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,184200,1471210350,5990,5990,5990,5990,0
|
||||
20250214,184100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,184000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,183900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,183800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,183700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,183600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,183500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,183400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,183300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,183200,1471210350,5990,5990,5990,5990,2107
|
||||
20250214,183100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,183000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,182900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,182800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,182700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,182600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,182500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,182400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,182300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,182200,1471210350,5990,5990,5990,5990,0
|
||||
20250214,182100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,182000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,181900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,181800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,181700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,181600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,181500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,181400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,181300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,181200,1471210350,5990,5990,5990,5990,0
|
||||
20250214,181100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,181000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,180900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,180800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,180700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,180600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,180500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,180400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,180300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,180200,1471210350,5990,5990,5990,5990,2107
|
||||
20250214,180100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,180000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,175900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,175800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,175700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,175600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,175500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,175400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,175300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,175200,1471210350,5990,5990,5990,5990,0
|
||||
20250214,175100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,175000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,174900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,174800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,174700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,174600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,174500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,174400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,174300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,174200,1471210350,5990,5990,5990,5990,0
|
||||
20250214,174100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,174000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,173900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,173800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,173700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,173600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,173500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,173400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,173300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,173200,1471210350,5990,5990,5990,5990,2107
|
||||
20250214,173100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,173000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,172900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,172800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,172700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,172600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,172500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,172400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,172300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,172200,1471210350,5990,5990,5990,5990,0
|
||||
20250214,172100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,172000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,171900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,171800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,171700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,171600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,171500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,171400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,171300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,171200,1471210350,5990,5990,5990,5990,0
|
||||
20250214,171100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,171000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,170900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,170800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,170700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,170600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,170500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,170400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,170300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,170200,1471210350,5990,5990,5990,5990,2107
|
||||
20250214,170100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,170000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,165900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,165800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,165700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,165600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,165500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,165400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,165300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,165200,1471210350,5990,5990,5990,5990,0
|
||||
20250214,165100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,165000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,164900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,164800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,164700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,164600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,164500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,164400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,164300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,164200,1471210350,5990,5990,5990,5990,0
|
||||
20250214,164100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,164000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,163900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,163800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,163700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,163600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,163500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,163400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,163300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,163200,1471210350,5990,5990,5990,5990,2107
|
||||
20250214,163100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,163000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,162900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,162800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,162700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,162600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,162500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,162400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,162300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,162200,1471210350,5990,5990,5990,5990,0
|
||||
20250214,162100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,162000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,161900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,161800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,161700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,161600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,161500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,161400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,161300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,161200,1471210350,5990,5990,5990,5990,0
|
||||
20250214,161100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,161000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,160900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,160800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,160700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,160600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,160500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,160400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,160300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,160200,1471210350,5990,5990,5990,5990,2107
|
||||
20250214,160100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,160000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,155900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,155800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,155700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,155600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,155500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,155400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,155300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,155200,1471210350,5990,5990,5990,5990,0
|
||||
20250214,155100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,155000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,154900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,154800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,154700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,154600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,154500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,154400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,154300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,154200,1471210350,5990,5990,5990,5990,0
|
||||
20250214,154100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,154000,1471210350,5990,5990,5990,5990,0
|
||||
20250214,153900,1471210350,5990,5990,5990,5990,0
|
||||
20250214,153800,1471210350,5990,5990,5990,5990,0
|
||||
20250214,153700,1471210350,5990,5990,5990,5990,0
|
||||
20250214,153600,1471210350,5990,5990,5990,5990,0
|
||||
20250214,153500,1471210350,5990,5990,5990,5990,0
|
||||
20250214,153400,1471210350,5990,5990,5990,5990,0
|
||||
20250214,153300,1471210350,5990,5990,5990,5990,0
|
||||
20250214,153200,1471210350,5990,5990,5990,5990,2107
|
||||
20250214,153100,1471210350,5990,5990,5990,5990,0
|
||||
20250214,153000,1471210350,5990,5990,5990,5990,2107
|
||||
20250214,152900,1458589420,6000,6000,6000,6000,0
|
||||
20250214,152800,1458589420,6000,6000,6000,6000,0
|
||||
20250214,152700,1458589420,6000,6000,6000,6000,0
|
||||
20250214,152600,1458589420,6000,6000,6000,6000,0
|
||||
20250214,152500,1458589420,6000,6000,6000,6000,0
|
||||
20250214,152400,1458589420,6000,6000,6000,6000,0
|
||||
20250214,152300,1458589420,6000,6000,6000,6000,0
|
||||
20250214,152200,1458589420,6000,6000,6000,6000,0
|
||||
20250214,152100,1458589420,6000,6000,6000,6000,0
|
||||
20250214,152000,1458589420,6000,6000,6000,6000,0
|
||||
20250214,151900,1458589420,6000,6010,6010,5980,1152
|
||||
20250214,151800,1451681410,6000,6010,6010,6000,1710
|
||||
20250214,151700,1441421360,6000,6000,6000,6000,986
|
||||
20250214,151600,1435505360,6000,6000,6000,5990,751
|
||||
20250214,151500,1431004950,6000,6000,6000,5990,1594
|
||||
20250214,151400,1421445860,6010,6010,6010,6010,47
|
||||
20250214,151300,1421163390,6000,6000,6010,6000,1895
|
||||
20250214,151200,1409793350,6000,6010,6010,6000,840
|
||||
20250214,151100,1404753330,6010,6010,6010,6000,715
|
||||
20250214,151000,1400463190,6010,6000,6010,6000,3197
|
||||
20250214,150900,1381281180,6000,6000,6000,6000,303
|
||||
20250214,150800,1379463180,5990,6000,6000,5990,560
|
||||
20250214,150700,1376103190,5990,5990,6000,5990,104
|
||||
20250214,150600,1375480210,5980,6000,6000,5980,167
|
||||
20250214,150500,1374481330,6000,5990,6000,5990,1833
|
||||
20250214,150400,1363501630,6000,6000,6000,6000,33
|
||||
20250214,150300,1363303630,6000,6000,6000,5990,342
|
||||
20250214,150200,1361251830,6000,6000,6000,5990,349
|
||||
20250214,150100,1359158710,6010,6010,6010,6010,1
|
||||
20250214,150000,1359152700,6010,6010,6010,6010,502
|
||||
20250214,145900,1356135680,6010,6010,6010,6000,527
|
||||
20250214,145800,1352973660,6010,6010,6010,6010,3
|
||||
20250214,145700,1352955630,6010,6000,6010,6000,112
|
||||
20250214,145600,1352282560,6010,6010,6010,6000,128
|
||||
20250214,145500,1351514540,6010,6010,6010,6000,148
|
||||
20250214,145400,1350626090,6010,6010,6010,6010,217
|
||||
20250214,145300,1349321920,6010,6010,6010,6010,164
|
||||
20250214,145200,1348336280,6010,6010,6010,6000,1895
|
||||
20250214,145100,1336962170,6010,6010,6010,6010,160
|
||||
20250214,145000,1336000570,6010,6010,6010,6010,308
|
||||
20250214,144900,1334149490,6010,6010,6010,6010,247
|
||||
20250214,144800,1332665020,6010,6010,6010,6010,153
|
||||
20250214,144700,1331745490,6010,6010,6010,6010,220
|
||||
20250214,144600,1330423290,6010,6010,6010,6010,204
|
||||
20250214,144500,1329197250,6010,6010,6020,6000,1172
|
||||
20250214,144400,1322162990,6010,6010,6010,6000,600
|
||||
20250214,144300,1318558490,6010,6020,6020,6000,1182
|
||||
20250214,144200,1311463400,6020,6020,6020,5990,5401
|
||||
20250214,144100,1279056140,6020,6020,6020,6020,169
|
||||
20250214,144000,1278038760,6020,6020,6020,6000,998
|
||||
20250214,143900,1272037690,6020,6020,6020,6020,179
|
||||
20250214,143800,1270960110,6020,6010,6020,6000,384
|
||||
20250214,143700,1268650480,6020,6030,6030,6010,1762
|
||||
20250214,143600,1258056700,6030,6030,6030,6020,254
|
||||
20250214,143500,1256525090,6030,6030,6030,6030,213
|
||||
20250214,143400,1255240700,6030,6030,6030,6020,558
|
||||
20250214,143300,1251877960,6030,6030,6030,6020,438
|
||||
20250214,143200,1249236830,6030,6030,6030,6020,158
|
||||
20250214,143100,1248284100,6030,6030,6030,6030,231
|
||||
20250214,143000,1246891170,6020,6030,6030,6010,272
|
||||
20250214,142900,1245253900,6030,6030,6030,6020,198
|
||||
20250214,142800,1244059970,6030,6030,6030,6020,867
|
||||
20250214,142700,1238838110,6030,6030,6030,6030,421
|
||||
20250214,142600,1236299480,6030,6030,6030,6030,172
|
||||
20250214,142500,1235262320,6030,6030,6030,6020,367
|
||||
20250214,142400,1233050270,6030,6030,6030,6030,180
|
||||
20250214,142300,1231964870,6030,6030,6040,6020,2405
|
||||
20250214,142200,1217482460,6040,6030,6040,6030,408
|
||||
20250214,142100,1215018280,6030,6030,6030,6030,157
|
||||
20250214,142000,1214071570,6020,6040,6040,6020,190
|
||||
20250214,141900,1212924380,6040,6040,6040,6030,454
|
||||
20250214,141800,1210184230,6040,6030,6040,6030,264
|
||||
20250214,141700,1208590680,6040,6040,6040,6030,1350
|
||||
20250214,141600,1200445660,6040,6040,6040,6040,204
|
||||
20250214,141500,1199213500,6040,6040,6040,6030,169
|
||||
20250214,141400,1198192750,6040,6040,6040,6040,183
|
||||
20250214,141300,1197087430,6030,6040,6040,6030,500
|
||||
20250214,141200,1194070280,6030,6060,6060,6030,1101
|
||||
20250214,141100,1187416270,6060,6060,6060,6050,332
|
||||
20250214,141000,1185405910,6060,6060,6060,6060,185
|
||||
20250214,140900,1184284810,6060,6060,6060,6060,311
|
||||
20250214,140800,1182400150,6060,6060,6060,6060,168
|
||||
20250214,140700,1181382070,6060,6060,6060,6060,350
|
||||
20250214,140600,1179261070,6060,6060,6060,6060,200
|
||||
20250214,140500,1178049070,6060,6060,6060,6040,429
|
||||
20250214,140400,1175451550,6060,6060,6060,6050,212
|
||||
20250214,140300,1174166840,6060,6050,6060,6050,122
|
||||
20250214,140200,1173427720,6050,6050,6050,6050,199
|
||||
20250214,140100,1172223770,6050,6050,6050,6050,279
|
||||
20250214,140000,1170535820,6050,6040,6050,6040,459
|
||||
20250214,135900,1167760370,6050,6050,6050,6050,260
|
||||
20250214,135800,1166187370,6050,6050,6050,6040,1173
|
||||
20250214,135700,1159099470,6050,6050,6050,6050,735
|
||||
20250214,135600,1154652720,6060,6060,6060,6060,337
|
||||
20250214,135500,1152610500,6060,6060,6060,6060,169
|
||||
20250214,135400,1151586360,6060,6060,6060,6060,325
|
||||
20250214,135300,1149616860,6060,6060,6060,6060,283
|
||||
20250214,135200,1147901880,6060,6060,6060,6050,205
|
||||
20250214,135100,1146659680,6060,6060,6060,6050,305
|
||||
20250214,135000,1144811400,6060,6060,6060,6060,182
|
||||
20250214,134900,1143708480,6060,6060,6060,6060,375
|
||||
20250214,134800,1141435980,6060,6060,6060,6060,212
|
||||
20250214,134700,1140151260,6060,6070,6070,6060,1460
|
||||
20250214,134600,1131290190,6070,6060,6070,6060,294
|
||||
20250214,134500,1129507750,6060,6060,6060,6060,198
|
||||
20250214,134400,1128307870,6060,6060,6060,6060,414
|
||||
20250214,134300,1125799030,6060,6060,6060,6050,229
|
||||
20250214,134200,1124411590,6060,6060,6060,6050,304
|
||||
20250214,134100,1122570240,6060,6060,6060,6060,293
|
||||
20250214,134000,1120794660,6060,6060,6060,6060,257
|
||||
20250214,133900,1119237240,6070,6050,6070,6050,762
|
||||
20250214,133800,1114619370,6050,6060,6060,6040,435
|
||||
20250214,133700,1111989100,6060,6060,6070,6060,619
|
||||
20250214,133600,1108237840,6070,6070,6070,6070,286
|
||||
20250214,133500,1106501820,6070,6060,6070,6060,1321
|
||||
20250214,133400,1098494240,6070,6070,6070,6070,232
|
||||
20250214,133300,1097086000,6070,6070,6070,6060,2042
|
||||
20250214,133200,1084709760,6070,6060,6070,6060,1302
|
||||
20250214,133100,1076819280,6060,6060,6060,6050,590
|
||||
20250214,133000,1073247580,6050,6060,6060,6050,328
|
||||
20250214,132900,1071260810,6060,6050,6060,6050,272
|
||||
20250214,132800,1069613380,6060,6060,6060,6060,257
|
||||
20250214,132700,1068055960,6060,6070,6070,6060,1744
|
||||
20250214,132600,1057486550,6070,6070,6070,6070,240
|
||||
20250214,132500,1056029750,6070,6070,6070,6070,178
|
||||
20250214,132400,1054949290,6070,6070,6070,6070,207
|
||||
20250214,132300,1053692800,6070,6060,6070,6060,1699
|
||||
20250214,132200,1043381870,6070,6070,6070,6070,209
|
||||
20250214,132100,1042113240,6070,6070,6070,6060,981
|
||||
20250214,132000,1036158580,6070,6070,6070,6070,260
|
||||
20250214,131900,1034580380,6060,6060,6060,6060,5225
|
||||
20250214,131800,1002916880,6060,6050,6060,6050,2110
|
||||
20250214,131700,990143440,6050,6050,6050,6050,271
|
||||
20250214,131600,988503890,6050,6050,6050,6050,146
|
||||
20250214,131500,987620590,6050,6060,6060,6050,648
|
||||
20250214,131400,983699000,6060,6050,6060,6050,165
|
||||
20250214,131300,982700640,6040,6030,6040,6030,1256
|
||||
20250214,131200,975119400,6030,6030,6030,6030,500
|
||||
20250214,131100,972104400,6040,6040,6040,6040,1851
|
||||
20250214,131000,960924360,6050,6060,6060,6050,1031
|
||||
20250214,130900,954684970,6070,6070,6070,6070,0
|
||||
20250214,130800,954684970,6070,6070,6070,6070,0
|
||||
20250214,130700,954684970,6070,6070,6070,6070,74
|
||||
20250214,130600,954235790,6060,6060,6060,6060,73
|
||||
20250214,130500,953793410,6060,6070,6070,6060,266
|
||||
20250214,130400,952181340,6070,6070,6070,6070,54
|
||||
20250214,130300,951853560,6070,6070,6070,6070,41
|
||||
20250214,130200,951604690,6070,6070,6070,6060,332
|
||||
20250214,130100,949590450,6070,6060,6070,6060,633
|
||||
20250214,130000,945753140,6060,6060,6070,6060,1109
|
||||
20250214,125900,939031540,6060,6070,6070,6060,568
|
||||
20250214,125800,935588800,6060,6050,6070,6050,8619
|
||||
20250214,125700,883421900,6050,6050,6050,6050,46
|
||||
20250214,125600,883143600,6050,6040,6050,6040,632
|
||||
20250214,125500,879322000,6050,6040,6050,6030,159
|
||||
20250214,125400,878361730,6050,6040,6050,6040,1802
|
||||
20250214,125300,867477280,6040,6040,6040,6040,57
|
||||
20250214,125200,867133000,6040,6040,6040,6040,71
|
||||
20250214,125100,866704160,6030,6040,6040,6030,800
|
||||
20250214,125000,861879230,6040,6040,6040,6040,48
|
||||
20250214,124900,861589310,6040,6040,6040,6040,78
|
||||
20250214,124800,861118190,6040,6040,6040,6040,101
|
||||
20250214,124700,860508150,6040,6040,6040,6040,67
|
||||
20250214,124600,860103470,6040,6040,6040,6040,93
|
||||
20250214,124500,859541750,6040,6040,6040,6030,64
|
||||
20250214,124400,859155290,6040,6040,6040,6040,92
|
||||
20250214,124300,858599610,6040,6040,6040,6040,40
|
||||
20250214,124200,858358010,6040,6040,6040,6030,103
|
||||
20250214,124100,857736050,6040,6040,6040,6040,49
|
||||
20250214,124000,857440090,6030,6040,6040,6030,182
|
||||
20250214,123900,856341690,6040,6040,6040,6040,39
|
||||
20250214,123800,856106130,6040,6040,6040,6040,50
|
||||
20250214,123700,855804130,6040,6040,6040,6040,105
|
||||
20250214,123600,855169930,6030,6030,6040,6030,336
|
||||
20250214,123500,853143630,6030,6040,6040,6020,167
|
||||
20250214,123400,852136020,6040,6040,6040,6040,46
|
||||
20250214,123300,851858180,6040,6040,6040,6040,74
|
||||
20250214,123200,851411220,6040,6040,6040,6040,111
|
||||
20250214,123100,850740780,6040,6040,6040,6040,81
|
||||
20250214,123000,850251540,6040,6040,6040,6040,73
|
||||
20250214,122900,849810620,6020,6040,6040,6000,242
|
||||
20250214,122800,848354360,6040,6020,6040,6020,228
|
||||
20250214,122700,846980760,6040,6030,6040,6030,197
|
||||
20250214,122600,845791950,6030,6030,6030,6030,60
|
||||
20250214,122500,845430150,6030,6030,6030,6030,66
|
||||
20250214,122400,845032170,6030,6030,6030,6030,80
|
||||
20250214,122300,844549770,6030,6040,6040,6030,71
|
||||
20250214,122200,844121540,6040,6030,6040,6030,297
|
||||
20250214,122100,842330380,6030,6030,6030,6030,52
|
||||
20250214,122000,842016820,6030,6040,6040,6030,47
|
||||
20250214,121900,841733210,6040,6040,6040,6040,62
|
||||
20250214,121800,841358730,6040,6040,6040,6040,58
|
||||
20250214,121700,841008410,6040,6040,6040,6040,225
|
||||
20250214,121600,839649410,6040,6040,6040,6040,51
|
||||
20250214,121500,839341370,6040,6040,6040,6030,86
|
||||
20250214,121400,838822240,6040,6040,6040,6040,87
|
||||
20250214,121300,838296760,6040,6050,6050,6040,61
|
||||
20250214,121200,837928110,6050,6050,6050,6040,326
|
||||
20250214,121100,835957880,6050,6050,6050,6050,50
|
||||
20250214,121000,835655380,6050,6050,6050,6040,89
|
||||
20250214,120900,835117030,6040,6050,6050,6040,106
|
||||
20250214,120800,834475900,6050,6050,6050,6040,224
|
||||
20250214,120700,833122350,6050,6050,6050,6050,55
|
||||
20250214,120600,832789600,6050,6050,6050,6050,141
|
||||
20250214,120500,831936550,6060,6060,6060,6050,97
|
||||
20250214,120400,831349050,6050,6050,6060,6040,1201
|
||||
20250214,120300,824083410,6050,6050,6050,6040,173
|
||||
20250214,120200,823037770,6050,6050,6050,6040,249
|
||||
20250214,120100,821533170,6050,6050,6050,6050,64
|
||||
20250214,120000,821145970,6050,6050,6050,6040,92
|
||||
20250214,115900,820589540,6050,6050,6050,6050,61
|
||||
20250214,115800,820220490,6050,6060,6060,6050,82
|
||||
20250214,115700,819723660,6060,6030,6060,6030,12301
|
||||
20250214,115600,745431290,6010,6030,6030,6010,1016
|
||||
20250214,115500,739313930,6030,6010,6030,6010,156
|
||||
20250214,115400,738373270,6030,6020,6030,6020,56
|
||||
20250214,115300,738035660,6010,6030,6030,6010,601
|
||||
20250214,115200,734421230,6030,6030,6030,6030,78
|
||||
20250214,115100,733950890,6030,6010,6030,6010,715
|
||||
20250214,115000,729647820,6030,6020,6030,6020,851
|
||||
20250214,114900,724524500,6020,6030,6030,6020,1818
|
||||
20250214,114800,713579610,6030,6030,6030,6030,100
|
||||
20250214,114700,712976610,6030,6030,6030,6030,93
|
||||
20250214,114600,712415820,6030,6030,6030,6030,101
|
||||
20250214,114500,711806790,6020,6030,6030,6020,115
|
||||
20250214,114400,711113840,6030,6040,6040,6030,125
|
||||
20250214,114300,710359980,6040,6030,6040,6030,348
|
||||
20250214,114200,708260620,6030,6030,6040,6030,186
|
||||
20250214,114100,707138910,6040,6040,6040,6030,560
|
||||
20250214,114000,703761510,6040,6040,6040,6040,73
|
||||
20250214,113900,703320590,6040,6040,6040,6040,51
|
||||
20250214,113800,703012550,6040,6040,6040,6030,154
|
||||
20250214,113700,702083390,6040,6040,6040,6030,216
|
||||
20250214,113600,700779700,6040,6040,6040,6040,95
|
||||
20250214,113500,700205900,6040,6040,6040,6040,47
|
||||
20250214,113400,699922020,6040,6040,6040,6030,1010
|
||||
20250214,113300,693830580,6040,6040,6040,6030,54
|
||||
20250214,113200,693504520,6040,6040,6040,6030,574
|
||||
20250214,113100,690042660,6030,6030,6040,6030,2552
|
||||
20250214,113000,674650640,6030,6030,6030,6030,124
|
||||
20250214,112900,673902920,6030,6030,6030,6030,91
|
||||
20250214,112800,673354190,6030,6030,6030,6020,66
|
||||
20250214,112700,672956410,6030,6020,6030,6020,61
|
||||
20250214,112600,672588620,6030,6020,6030,6020,1590
|
||||
20250214,112500,663009100,6020,6020,6020,6010,1079
|
||||
20250214,112400,656522030,6020,6020,6020,6020,38
|
||||
20250214,112300,656293270,6020,6020,6020,6020,56
|
||||
20250214,112200,655956150,6030,6020,6030,6020,139
|
||||
20250214,112100,655119230,6020,6020,6020,6020,71
|
||||
20250214,112000,654691810,6020,6010,6030,6010,542
|
||||
20250214,111900,651428290,6020,6010,6020,6010,58
|
||||
20250214,111800,651079180,6020,6020,6020,6020,60
|
||||
20250214,111700,650717980,6020,6010,6020,6010,1294
|
||||
20250214,111600,642935720,6010,6010,6010,6000,598
|
||||
20250214,111500,639341840,6010,6010,6010,6010,57
|
||||
20250214,111400,638999270,6010,6010,6010,6010,55
|
||||
20250214,111300,638668720,6010,6010,6010,6010,1174
|
||||
20250214,111200,631612980,6010,6000,6010,6000,1747
|
||||
20250214,111100,621130300,6000,6000,6000,5990,109
|
||||
20250214,111000,620476610,6000,6000,6000,6000,59
|
||||
20250214,110900,620122610,6000,5990,6000,5990,752
|
||||
20250214,110800,615616800,5990,5990,5990,5990,85
|
||||
20250214,110700,615107650,5990,5990,5990,5990,79
|
||||
20250214,110600,614634440,5990,5990,5990,5960,162
|
||||
20250214,110500,613667570,5990,5990,5990,5990,52
|
||||
20250214,110400,613356090,5980,5980,5980,5970,501
|
||||
20250214,110300,610362230,5980,5980,5980,5980,84
|
||||
20250214,110200,609859910,5980,5980,5980,5980,59
|
||||
20250214,110100,609507090,5970,5980,5980,5970,296
|
||||
20250214,110000,607739060,5980,5980,5980,5970,48
|
||||
20250214,105900,607452030,5980,5990,5990,5980,43
|
||||
20250214,105800,607194750,5990,5990,5990,5960,2440
|
||||
20250214,105700,592637450,5990,5980,5990,5980,639
|
||||
20250214,105600,588815040,5980,5980,5980,5980,110
|
||||
20250214,105500,588157240,5980,5980,5980,5980,38
|
||||
20250214,105400,587930000,5980,5960,5980,5960,72
|
||||
20250214,105300,587499460,5980,5980,5980,5980,39
|
||||
20250214,105200,587266240,5980,5980,5980,5980,83
|
||||
20250214,105100,586769900,5980,5980,5980,5960,106
|
||||
20250214,105000,586136220,5980,5980,5980,5980,256
|
||||
20250214,104900,584605340,5960,5980,5980,5960,940
|
||||
20250214,104800,578998330,5970,5990,5990,5970,195
|
||||
20250214,104700,577830500,5980,5970,5980,5970,673
|
||||
20250214,104600,573811140,5980,5980,5980,5970,255
|
||||
20250214,104500,572287140,5980,5970,5980,5970,995
|
||||
20250214,104400,566341680,5970,5970,5970,5970,39
|
||||
20250214,104300,566108850,5970,5970,5970,5950,93
|
||||
20250214,104200,565553660,5970,5970,5970,5970,120
|
||||
20250214,104100,564837260,5960,5960,5970,5960,1111
|
||||
20250214,104000,558213840,5960,5960,5960,5960,44
|
||||
20250214,103900,557951600,5960,5960,5960,5940,538
|
||||
20250214,103800,554745290,5950,5960,5960,5950,728
|
||||
20250214,103700,550406730,5960,5960,5960,5950,875
|
||||
20250214,103600,545200220,5960,5960,5960,5940,168
|
||||
20250214,103500,544201000,5960,5960,5960,5960,57
|
||||
20250214,103400,543861280,5960,5960,5960,5960,60
|
||||
20250214,103300,543503680,5960,5960,5960,5960,69
|
||||
20250214,103200,543092440,5960,5930,5960,5900,9541
|
||||
20250214,103100,486514340,5930,5930,5930,5920,542
|
||||
20250214,103000,483304290,5930,5930,5930,5930,76
|
||||
20250214,102900,482853610,5930,5930,5930,5930,71
|
||||
20250214,102800,482432580,5930,5930,5930,5910,1455
|
||||
20250214,102700,473832650,5930,5930,5930,5930,51
|
||||
20250214,102600,473530220,5920,5930,5930,5920,303
|
||||
20250214,102500,471735720,5930,5930,5930,5910,73
|
||||
20250214,102400,471302870,5930,5930,5930,5930,60
|
||||
20250214,102300,470947070,5930,5930,5930,5930,65
|
||||
20250214,102200,470561620,5930,5930,5930,5930,51
|
||||
20250214,102100,470259190,5930,5930,5930,5930,57
|
||||
20250214,102000,469921180,5930,5930,5930,5930,71
|
||||
20250214,101900,469500150,5930,5930,5930,5930,66
|
||||
20250214,101800,469108770,5930,5920,5930,5920,682
|
||||
20250214,101700,465070810,5920,5910,5920,5900,1926
|
||||
20250214,101600,453691930,5920,5910,5920,5910,58
|
||||
20250214,101500,453348880,5920,5920,5920,5920,2
|
||||
20250214,101400,453337040,5920,5920,5920,5920,14
|
||||
20250214,101300,453254160,5920,5920,5920,5920,1
|
||||
20250214,101200,453248240,5910,5910,5910,5910,482
|
||||
20250214,101100,450399620,5910,5910,5910,5910,0
|
||||
20250214,101000,450399620,5910,5910,5910,5910,10
|
||||
20250214,100900,450340520,5910,5910,5910,5910,51
|
||||
20250214,100800,450039110,5900,5910,5910,5900,419
|
||||
20250214,100700,447563350,5910,5900,5910,5900,17
|
||||
20250214,100600,447462930,5900,5900,5900,5900,0
|
||||
20250214,100500,447462930,5900,5910,5910,5900,52
|
||||
20250214,100400,447156110,5910,5910,5910,5910,342
|
||||
20250214,100300,445134890,5910,5910,5910,5910,3
|
||||
20250214,100200,445117160,5900,5900,5900,5900,50
|
||||
20250214,100100,444822160,5910,5910,5910,5910,1
|
||||
20250214,100000,444816250,5910,5910,5910,5910,240
|
||||
20250214,095900,443397850,5910,5900,5910,5900,1201
|
||||
20250214,095800,436301940,5900,5910,5910,5900,14
|
||||
20250214,095700,436219210,5900,5900,5900,5900,0
|
||||
20250214,095600,436219210,5900,5900,5900,5900,800
|
||||
20250214,095500,431499210,5900,5900,5910,5900,1301
|
||||
20250214,095400,423820820,5900,5900,5900,5900,406
|
||||
20250214,095300,421425420,5900,5900,5900,5900,4
|
||||
20250214,095200,421401820,5900,5900,5900,5900,111
|
||||
20250214,095100,420746920,5900,5900,5900,5900,1
|
||||
20250214,095000,420741020,5890,5890,5890,5890,0
|
||||
20250214,094900,420741020,5890,5900,5900,5890,1378
|
||||
20250214,094800,412624260,5900,5900,5900,5890,14
|
||||
20250214,094700,412541710,5900,5900,5910,5900,2901
|
||||
20250214,094600,395425800,5890,5890,5890,5890,1073
|
||||
20250214,094500,389105830,5890,5890,5890,5890,107
|
||||
20250214,094400,388475600,5880,5880,5880,5880,0
|
||||
20250214,094300,388475600,5880,5890,5900,5880,2433
|
||||
20250214,094200,374169320,5890,5900,5900,5890,2375
|
||||
20250214,094100,360178880,5890,5900,5900,5890,125
|
||||
20250214,094000,359441580,5890,5910,5910,5890,183
|
||||
20250214,093900,358362580,5910,5920,5920,5910,45
|
||||
20250214,093800,358096200,5910,5900,5910,5900,1397
|
||||
20250214,093700,349849860,5900,5900,5900,5900,115
|
||||
20250214,093600,349171360,5900,5900,5900,5900,516
|
||||
20250214,093500,346126960,5900,5930,5930,5900,1873
|
||||
20250214,093400,335076030,5930,5930,5930,5910,13
|
||||
20250214,093300,334999040,5930,5930,5930,5910,925
|
||||
20250214,093200,329531610,5920,5930,5930,5920,111
|
||||
20250214,093100,328874380,5930,5920,5930,5910,698
|
||||
20250214,093000,324745820,5910,5910,5910,5910,95
|
||||
20250214,092900,324184370,5910,5910,5910,5910,295
|
||||
20250214,092800,322440920,5910,5910,5910,5910,55
|
||||
20250214,092700,322115870,5910,5910,5910,5910,816
|
||||
20250214,092600,317293310,5910,5930,5930,5900,7662
|
||||
20250214,092500,272031730,5930,5920,5930,5910,1577
|
||||
20250214,092400,262699140,5910,5920,5920,5910,225
|
||||
20250214,092300,261368390,5910,5930,5930,5910,4416
|
||||
20250214,092200,235230020,5930,5930,5930,5920,1958
|
||||
20250214,092100,223623540,5930,5940,5940,5930,7323
|
||||
20250214,092000,180144210,5940,5940,5940,5940,1480
|
||||
20250214,091900,171353010,5940,5940,5940,5940,396
|
||||
20250214,091800,169000770,5940,5940,5950,5930,6340
|
||||
20250214,091700,131355680,5940,5950,5950,5940,1262
|
||||
20250214,091600,123849630,5950,5950,5950,5950,0
|
||||
20250214,091500,123849630,5950,5960,5960,5950,245
|
||||
20250214,091400,122390100,5960,5960,5960,5960,22
|
||||
20250214,091300,122258980,5960,5960,5960,5940,117
|
||||
20250214,091200,121563690,5940,5950,5950,5940,1096
|
||||
20250214,091100,115045380,5950,5950,5950,5950,50
|
||||
20250214,091000,114747880,5940,5960,5960,5940,3903
|
||||
20250214,090900,91538250,5950,5960,5960,5950,467
|
||||
20250214,090800,88756330,5950,5960,5960,5950,348
|
||||
20250214,090700,86683120,5950,5980,5980,5950,7964
|
||||
20250214,090600,39155160,5970,6000,6010,5970,2838
|
||||
20250214,090500,22120470,6020,5990,6020,5980,529
|
||||
20250214,090400,18952820,5990,6010,6010,5990,517
|
||||
20250214,090300,15854290,6010,6000,6010,6000,268
|
||||
20250214,090200,14246280,6000,6000,6000,6000,81
|
||||
20250214,090100,13760280,5970,5990,5990,5970,882
|
||||
20250214,090000,8487340,5990,6000,6000,5990,1375
|
||||
|
Reference in New Issue
Block a user