Update 2025-02-14 2854 candle_min
This commit is contained in:
620
033640/min/candle-20250214.csv
Normal file
620
033640/min/candle-20250214.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191800,3457910990,8640,8640,8640,8640,3122
|
||||
20250214,191700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,191600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,191500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,191400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,191300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,191200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,191100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,191000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,190900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,190800,3457910990,8640,8640,8640,8640,0
|
||||
20250214,190700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,190600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,190500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,190400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,190300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,190200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,190100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,190000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,185900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,185800,3457910990,8640,8640,8640,8640,0
|
||||
20250214,185700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,185600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,185500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,185400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,185300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,185200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,185100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,185000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,184900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,184800,3457910990,8640,8640,8640,8640,3122
|
||||
20250214,184700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,184600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,184500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,184400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,184300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,184200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,184100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,184000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,183900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,183800,3457910990,8640,8640,8640,8640,0
|
||||
20250214,183700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,183600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,183500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,183400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,183300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,183200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,183100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,183000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,182900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,182800,3457910990,8640,8640,8640,8640,0
|
||||
20250214,182700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,182600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,182500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,182400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,182300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,182200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,182100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,182000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,181900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,181800,3457910990,8640,8640,8640,8640,3122
|
||||
20250214,181700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,181600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,181500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,181400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,181300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,181200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,181100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,181000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,180900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,180800,3457910990,8640,8640,8640,8640,0
|
||||
20250214,180700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,180600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,180500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,180400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,180300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,180200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,180100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,180000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,175900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,175800,3457910990,8640,8640,8640,8640,0
|
||||
20250214,175700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,175600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,175500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,175400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,175300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,175200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,175100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,175000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,174900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,174800,3457910990,8640,8640,8640,8640,3122
|
||||
20250214,174700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,174600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,174500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,174400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,174300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,174200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,174100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,174000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,173900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,173800,3457910990,8640,8640,8640,8640,0
|
||||
20250214,173700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,173600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,173500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,173400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,173300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,173200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,173100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,173000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,172900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,172800,3457910990,8640,8640,8640,8640,0
|
||||
20250214,172700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,172600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,172500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,172400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,172300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,172200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,172100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,172000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,171900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,171800,3457910990,8640,8640,8640,8640,3122
|
||||
20250214,171700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,171600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,171500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,171400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,171300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,171200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,171100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,171000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,170900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,170800,3457910990,8640,8640,8640,8640,0
|
||||
20250214,170700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,170600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,170500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,170400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,170300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,170200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,170100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,170000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,165900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,165800,3457910990,8640,8640,8640,8640,0
|
||||
20250214,165700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,165600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,165500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,165400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,165300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,165200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,165100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,165000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,164900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,164800,3457910990,8640,8640,8640,8640,3122
|
||||
20250214,164700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,164600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,164500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,164400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,164300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,164200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,164100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,164000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,163900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,163800,3457910990,8640,8640,8640,8640,0
|
||||
20250214,163700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,163600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,163500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,163400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,163300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,163200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,163100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,163000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,162900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,162800,3457910990,8640,8640,8640,8640,0
|
||||
20250214,162700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,162600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,162500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,162400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,162300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,162200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,162100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,162000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,161900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,161800,3457910990,8640,8640,8640,8640,3122
|
||||
20250214,161700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,161600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,161500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,161400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,161300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,161200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,161100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,161000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,160900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,160800,3457910990,8640,8640,8640,8640,0
|
||||
20250214,160700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,160600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,160500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,160400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,160300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,160200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,160100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,160000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,155900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,155800,3457910990,8640,8640,8640,8640,0
|
||||
20250214,155700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,155600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,155500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,155400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,155300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,155200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,155100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,155000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,154900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,154800,3457910990,8640,8640,8640,8640,3122
|
||||
20250214,154700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,154600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,154500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,154400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,154300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,154200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,154100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,154000,3457910990,8640,8640,8640,8640,0
|
||||
20250214,153900,3457910990,8640,8640,8640,8640,0
|
||||
20250214,153800,3457910990,8640,8640,8640,8640,0
|
||||
20250214,153700,3457910990,8640,8640,8640,8640,0
|
||||
20250214,153600,3457910990,8640,8640,8640,8640,0
|
||||
20250214,153500,3457910990,8640,8640,8640,8640,0
|
||||
20250214,153400,3457910990,8640,8640,8640,8640,0
|
||||
20250214,153300,3457910990,8640,8640,8640,8640,0
|
||||
20250214,153200,3457910990,8640,8640,8640,8640,0
|
||||
20250214,153100,3457910990,8640,8640,8640,8640,0
|
||||
20250214,153000,3457910990,8640,8640,8640,8640,3122
|
||||
20250214,152900,3430936910,8600,8600,8600,8600,0
|
||||
20250214,152800,3430936910,8600,8600,8600,8600,0
|
||||
20250214,152700,3430936910,8600,8600,8600,8600,0
|
||||
20250214,152600,3430936910,8600,8600,8600,8600,0
|
||||
20250214,152500,3430936910,8600,8600,8600,8600,0
|
||||
20250214,152400,3430936910,8600,8600,8600,8600,0
|
||||
20250214,152300,3430936910,8600,8600,8600,8600,0
|
||||
20250214,152200,3430936910,8600,8600,8600,8600,0
|
||||
20250214,152100,3430936910,8600,8600,8600,8600,0
|
||||
20250214,152000,3430936910,8600,8600,8600,8600,0
|
||||
20250214,151900,3430936910,8600,8600,8620,8600,777
|
||||
20250214,151800,3424242670,8620,8610,8620,8600,229
|
||||
20250214,151700,3422268860,8620,8590,8620,8590,787
|
||||
20250214,151600,3415496050,8590,8610,8610,8590,654
|
||||
20250214,151500,3409876910,8600,8580,8620,8580,494
|
||||
20250214,151400,3405625100,8580,8590,8590,8580,166
|
||||
20250214,151300,3404199700,8610,8560,8610,8560,1110
|
||||
20250214,151200,3394671220,8570,8570,8570,8560,690
|
||||
20250214,151100,3388759420,8560,8570,8570,8560,180
|
||||
20250214,151000,3387217430,8570,8590,8590,8570,1383
|
||||
20250214,150900,3375352670,8590,8580,8590,8580,209
|
||||
20250214,150800,3373558380,8590,8590,8600,8580,274
|
||||
20250214,150700,3371205330,8590,8590,8600,8590,623
|
||||
20250214,150600,3365852730,8590,8600,8600,8590,285
|
||||
20250214,150500,3363402920,8590,8610,8610,8590,562
|
||||
20250214,150400,3358569730,8610,8610,8610,8600,162
|
||||
20250214,150300,3357174960,8600,8600,8610,8600,187
|
||||
20250214,150200,3355565150,8610,8610,8610,8600,363
|
||||
20250214,150100,3352441590,8610,8610,8610,8610,370
|
||||
20250214,150000,3349255890,8610,8610,8610,8610,88
|
||||
20250214,145900,3348498210,8600,8620,8620,8600,160
|
||||
20250214,145800,3347120270,8620,8610,8620,8610,132
|
||||
20250214,145700,3345982580,8610,8610,8610,8610,124
|
||||
20250214,145600,3344914940,8610,8610,8610,8610,200
|
||||
20250214,145500,3343192940,8610,8600,8610,8600,129
|
||||
20250214,145400,3342082740,8590,8600,8600,8580,510
|
||||
20250214,145300,3337700650,8600,8630,8630,8600,533
|
||||
20250214,145200,3333106890,8630,8630,8630,8630,299
|
||||
20250214,145100,3330526520,8640,8610,8640,8610,305
|
||||
20250214,145000,3327898400,8610,8590,8610,8590,1053
|
||||
20250214,144900,3318848790,8590,8600,8600,8580,240
|
||||
20250214,144800,3316786500,8600,8640,8640,8590,3011
|
||||
20250214,144700,3290878430,8640,8710,8710,8640,659
|
||||
20250214,144600,3285169950,8750,8670,8750,8670,123
|
||||
20250214,144500,3284100180,8670,8670,8670,8670,195
|
||||
20250214,144400,3282409530,8670,8630,8670,8630,338
|
||||
20250214,144300,3279491670,8630,8630,8630,8630,237
|
||||
20250214,144200,3277446360,8620,8620,8620,8610,1249
|
||||
20250214,144100,3266687940,8620,8620,8620,8610,67
|
||||
20250214,144000,3266110600,8610,8620,8620,8610,392
|
||||
20250214,143900,3262734240,8630,8620,8630,8620,1369
|
||||
20250214,143800,3250927910,8620,8630,8630,8620,612
|
||||
20250214,143700,3245651770,8630,8640,8640,8630,426
|
||||
20250214,143600,3241974790,8640,8640,8650,8640,698
|
||||
20250214,143500,3235943280,8640,8640,8650,8640,105
|
||||
20250214,143400,3235035950,8640,8620,8650,8620,491
|
||||
20250214,143300,3230797340,8610,8630,8630,8610,173
|
||||
20250214,143200,3229304960,8630,8610,8630,8610,21
|
||||
20250214,143100,3229123750,8610,8610,8640,8610,682
|
||||
20250214,143000,3223249140,8610,8600,8630,8600,113
|
||||
20250214,142900,3222277230,8600,8610,8630,8600,1558
|
||||
20250214,142800,3208853840,8610,8640,8640,8610,1000
|
||||
20250214,142700,3200240640,8630,8640,8640,8630,269
|
||||
20250214,142600,3197917180,8650,8660,8660,8650,360
|
||||
20250214,142500,3194801160,8670,8700,8700,8670,393
|
||||
20250214,142400,3191384210,8690,8680,8690,8680,52
|
||||
20250214,142300,3190932640,8680,8680,8680,8680,186
|
||||
20250214,142200,3189318160,8680,8690,8690,8680,396
|
||||
20250214,142100,3185880240,8680,8690,8700,8680,374
|
||||
20250214,142000,3182632030,8660,8710,8710,8660,456
|
||||
20250214,141900,3178676040,8710,8730,8730,8680,3514
|
||||
20250214,141800,3148102710,8720,8720,8720,8720,2
|
||||
20250214,141700,3148085270,8720,8730,8730,8720,462
|
||||
20250214,141600,3144054970,8740,8750,8750,8740,279
|
||||
20250214,141500,3141615040,8750,8750,8750,8750,1
|
||||
20250214,141400,3141606290,8750,8750,8750,8750,92
|
||||
20250214,141300,3140801290,8750,8760,8760,8750,148
|
||||
20250214,141200,3139505310,8760,8750,8760,8750,249
|
||||
20250214,141100,3137326230,8770,8760,8770,8760,86
|
||||
20250214,141000,3136572850,8760,8760,8760,8760,37
|
||||
20250214,140900,3136248730,8760,8770,8770,8760,172
|
||||
20250214,140800,3134740960,8770,8770,8770,8770,72
|
||||
20250214,140700,3134109520,8760,8780,8780,8760,287
|
||||
20250214,140600,3131592120,8760,8760,8760,8750,443
|
||||
20250214,140500,3127711450,8760,8760,8760,8760,64
|
||||
20250214,140400,3127150810,8720,8770,8770,8720,430
|
||||
20250214,140300,3123398510,8770,8730,8770,8730,366
|
||||
20250214,140200,3120200440,8730,8740,8750,8730,140
|
||||
20250214,140100,3118976120,8740,8780,8780,8740,379
|
||||
20250214,140000,3115661380,8780,8780,8780,8740,1019
|
||||
20250214,135900,3106745340,8760,8770,8770,8760,21
|
||||
20250214,135800,3106561210,8780,8780,8780,8780,80
|
||||
20250214,135700,3105858810,8780,8770,8780,8770,171
|
||||
20250214,135600,3104358930,8770,8760,8770,8760,325
|
||||
20250214,135500,3101509900,8770,8760,8770,8760,127
|
||||
20250214,135400,3100397200,8770,8750,8770,8750,301
|
||||
20250214,135300,3097758840,8750,8770,8770,8750,16
|
||||
20250214,135200,3097618580,8740,8760,8770,8730,1157
|
||||
20250214,135100,3087493960,8770,8790,8790,8770,636
|
||||
20250214,135000,3081906090,8790,8800,8800,8790,65
|
||||
20250214,134900,3081334100,8790,8790,8800,8790,368
|
||||
20250214,134800,3078096860,8790,8790,8790,8780,11
|
||||
20250214,134700,3078000180,8790,8780,8790,8780,78
|
||||
20250214,134600,3077314600,8790,8790,8790,8780,276
|
||||
20250214,134500,3074890550,8790,8780,8790,8780,25
|
||||
20250214,134400,3074670810,8780,8780,8780,8770,104
|
||||
20250214,134300,3073757750,8780,8780,8780,8770,172
|
||||
20250214,134200,3072248480,8780,8790,8790,8780,63
|
||||
20250214,134100,3071695120,8770,8790,8790,8770,516
|
||||
20250214,134000,3067162150,8800,8830,8830,8800,780
|
||||
20250214,133900,3060291480,8830,8830,8830,8830,412
|
||||
20250214,133800,3056653520,8830,8830,8830,8820,234
|
||||
20250214,133700,3054587650,8830,8820,8830,8820,68
|
||||
20250214,133600,3053987550,8820,8830,8830,8820,146
|
||||
20250214,133500,3052698780,8830,8820,8830,8820,23
|
||||
20250214,133400,3052495760,8820,8830,8830,8820,248
|
||||
20250214,133300,3050306730,8830,8810,8830,8810,254
|
||||
20250214,133200,3048066850,8810,8790,8810,8790,248
|
||||
20250214,133100,3045885880,8790,8790,8790,8790,174
|
||||
20250214,133000,3044356420,8790,8780,8790,8780,369
|
||||
20250214,132900,3041114180,8780,8780,8780,8780,72
|
||||
20250214,132800,3040482020,8780,8770,8780,8770,151
|
||||
20250214,132700,3039156810,8800,8800,8800,8770,1240
|
||||
20250214,132600,3028245710,8800,8780,8800,8780,354
|
||||
20250214,132500,3025137190,8810,8810,8810,8810,114
|
||||
20250214,132400,3024132850,8780,8780,8780,8780,215
|
||||
20250214,132300,3022245150,8790,8790,8820,8790,1250
|
||||
20250214,132200,3011229620,8800,8780,8800,8780,101
|
||||
20250214,132100,3010341700,8780,8770,8780,8770,185
|
||||
20250214,132000,3008718610,8770,8760,8770,8760,347
|
||||
20250214,131900,3005678870,8760,8760,8770,8760,266
|
||||
20250214,131800,3003347610,8770,8770,8780,8760,513
|
||||
20250214,131700,2998848580,8770,8760,8770,8760,182
|
||||
20250214,131600,2997253530,8750,8750,8750,8730,109
|
||||
20250214,131500,2996299980,8730,8760,8760,8730,185
|
||||
20250214,131400,2994682160,8760,8760,8760,8760,269
|
||||
20250214,131300,2992325720,8760,8760,8770,8750,1809
|
||||
20250214,131200,2976492460,8770,8800,8800,8770,387
|
||||
20250214,131100,2973095340,8770,8810,8820,8770,1218
|
||||
20250214,131000,2962386530,8810,8810,8810,8800,300
|
||||
20250214,130900,2959744490,8810,8810,8810,8810,168
|
||||
20250214,130800,2958264410,8820,8810,8820,8810,328
|
||||
20250214,130700,2955374080,8800,8810,8810,8790,55
|
||||
20250214,130600,2954890250,8810,8780,8810,8780,703
|
||||
20250214,130500,2948713990,8780,8800,8800,8770,311
|
||||
20250214,130400,2945983310,8780,8780,8780,8780,300
|
||||
20250214,130300,2943349310,8810,8800,8810,8800,323
|
||||
20250214,130200,2940506820,8780,8800,8800,8780,852
|
||||
20250214,130100,2933019250,8790,8780,8800,8780,97
|
||||
20250214,130000,2932165870,8780,8780,8780,8780,18
|
||||
20250214,125900,2932007830,8790,8790,8790,8780,723
|
||||
20250214,125800,2925652670,8790,8790,8790,8780,771
|
||||
20250214,125700,2918875780,8790,8790,8790,8790,109
|
||||
20250214,125600,2917917670,8780,8790,8790,8780,186
|
||||
20250214,125500,2916284370,8780,8790,8790,8780,330
|
||||
20250214,125400,2913386140,8780,8790,8790,8780,934
|
||||
20250214,125300,2905184930,8790,8800,8800,8790,714
|
||||
20250214,125200,2898906760,8790,8810,8810,8790,505
|
||||
20250214,125100,2894463330,8800,8810,8810,8800,321
|
||||
20250214,125000,2891638420,8780,8810,8810,8780,595
|
||||
20250214,124900,2886408140,8800,8810,8810,8800,96
|
||||
20250214,124800,2885562880,8810,8820,8820,8810,114
|
||||
20250214,124700,2884557900,8820,8820,8820,8820,3
|
||||
20250214,124600,2884531440,8810,8800,8810,8790,98
|
||||
20250214,124500,2883668510,8800,8810,8810,8800,37
|
||||
20250214,124400,2883342610,8810,8810,8810,8800,227
|
||||
20250214,124300,2881342750,8810,8810,8810,8810,65
|
||||
20250214,124200,2880770100,8800,8810,8810,8800,864
|
||||
20250214,124100,2873162460,8820,8820,8820,8820,172
|
||||
20250214,124000,2871645420,8820,8800,8820,8800,145
|
||||
20250214,123900,2870369210,8790,8790,8800,8790,166
|
||||
20250214,123800,2868909430,8790,8780,8790,8760,57
|
||||
20250214,123700,2868409130,8750,8750,8760,8750,137
|
||||
20250214,123600,2867209510,8750,8750,8750,8750,366
|
||||
20250214,123500,2864007010,8750,8750,8760,8750,248
|
||||
20250214,123400,2861836370,8750,8770,8780,8750,206
|
||||
20250214,123300,2860032120,8780,8760,8780,8760,344
|
||||
20250214,123200,2857017380,8760,8780,8780,8760,74
|
||||
20250214,123100,2856367880,8780,8750,8780,8750,342
|
||||
20250214,123000,2853371750,8750,8730,8760,8730,911
|
||||
20250214,122900,2845414720,8730,8760,8760,8730,767
|
||||
20250214,122800,2838710320,8760,8780,8780,8760,799
|
||||
20250214,122700,2831702050,8780,8790,8790,8780,554
|
||||
20250214,122600,2826832670,8800,8790,8800,8790,108
|
||||
20250214,122500,2825882700,8800,8810,8810,8800,325
|
||||
20250214,122400,2823021100,8810,8810,8820,8810,166
|
||||
20250214,122300,2821558610,8810,8810,8810,8810,77
|
||||
20250214,122200,2820880240,8810,8810,8820,8810,196
|
||||
20250214,122100,2819152200,8810,8800,8810,8800,137
|
||||
20250214,122000,2817945930,8800,8790,8800,8780,330
|
||||
20250214,121900,2815047090,8780,8780,8780,8780,95
|
||||
20250214,121800,2814212990,8780,8790,8790,8780,380
|
||||
20250214,121700,2810875010,8800,8790,8820,8790,341
|
||||
20250214,121600,2807874430,8790,8780,8800,8780,731
|
||||
20250214,121500,2801444210,8800,8810,8820,8790,2172
|
||||
20250214,121400,2782326760,8820,8830,8830,8820,483
|
||||
20250214,121300,2778064880,8830,8870,8870,8830,490
|
||||
20250214,121200,2773730560,8870,8880,8880,8870,8
|
||||
20250214,121100,2773659550,8880,8910,8910,8840,1484
|
||||
20250214,121000,2760501060,8890,8900,8910,8890,491
|
||||
20250214,120900,2756131600,8900,8880,8900,8870,1173
|
||||
20250214,120800,2745712720,8880,8870,8880,8870,325
|
||||
20250214,120700,2742829950,8870,8850,8870,8850,269
|
||||
20250214,120600,2740446580,8860,8830,8860,8830,525
|
||||
20250214,120500,2735805220,8830,8830,8830,8820,96
|
||||
20250214,120400,2734957620,8820,8830,8830,8820,216
|
||||
20250214,120300,2733050910,8820,8860,8860,8820,1185
|
||||
20250214,120200,2722576920,8880,8890,8890,8860,289
|
||||
20250214,120100,2720012680,8870,8900,8900,8870,841
|
||||
20250214,120000,2712536090,8900,8890,8900,8890,366
|
||||
20250214,115900,2709280560,8890,8880,8900,8860,1109
|
||||
20250214,115800,2699432130,8880,8900,8900,8880,625
|
||||
20250214,115700,2693874140,8900,8900,8900,8890,2358
|
||||
20250214,115600,2672888900,8900,8860,8900,8860,2383
|
||||
20250214,115500,2651699480,8870,8870,8870,8870,164
|
||||
20250214,115400,2650244800,8870,8860,8870,8850,457
|
||||
20250214,115300,2646195920,8860,8880,8880,8860,471
|
||||
20250214,115200,2642018830,8870,8890,8900,8860,1947
|
||||
20250214,115100,2624742850,8900,8860,8900,8860,1524
|
||||
20250214,115000,2611193950,8860,8850,8860,8840,1097
|
||||
20250214,114900,2601482920,8860,8880,8880,8840,1270
|
||||
20250214,114800,2590237320,8890,8870,8890,8860,1735
|
||||
20250214,114700,2574830620,8860,8860,8890,8850,2825
|
||||
20250214,114600,2549778230,8840,8800,8850,8800,2355
|
||||
20250214,114500,2528972820,8800,8770,8800,8760,716
|
||||
20250214,114400,2522679860,8760,8750,8760,8740,1372
|
||||
20250214,114300,2510661420,8760,8750,8760,8750,165
|
||||
20250214,114200,2509216670,8740,8740,8780,8740,130
|
||||
20250214,114100,2508077460,8750,8740,8750,8730,3839
|
||||
20250214,114000,2474496710,8750,8770,8790,8730,5082
|
||||
20250214,113900,2430024750,8780,8810,8810,8780,2205
|
||||
20250214,113800,2410616700,8800,8830,8830,8790,1137
|
||||
20250214,113700,2400604380,8830,8800,8830,8780,6962
|
||||
20250214,113600,2339239590,8800,8790,8800,8760,1885
|
||||
20250214,113500,2322657120,8790,8720,8790,8710,1601
|
||||
20250214,113400,2308661490,8720,8740,8740,8710,617
|
||||
20250214,113300,2303281970,8740,8740,8740,8730,493
|
||||
20250214,113200,2298974200,8740,8770,8770,8740,582
|
||||
20250214,113100,2293878160,8770,8800,8810,8770,4477
|
||||
20250214,113000,2254512080,8800,8780,8800,8770,2186
|
||||
20250214,112900,2235303260,8770,8780,8780,8760,423
|
||||
20250214,112800,2231590960,8780,8760,8780,8760,97
|
||||
20250214,112700,2230740960,8760,8750,8800,8740,3755
|
||||
20250214,112600,2197748130,8710,8710,8740,8700,2097
|
||||
20250214,112500,2179476150,8700,8690,8710,8690,161
|
||||
20250214,112400,2178075410,8690,8730,8730,8690,1352
|
||||
20250214,112300,2166313830,8740,8770,8770,8730,1730
|
||||
20250214,112200,2151180550,8770,8780,8800,8740,1840
|
||||
20250214,112100,2135033450,8790,8770,8800,8770,6785
|
||||
20250214,112000,2075417870,8760,8730,8760,8720,2292
|
||||
20250214,111900,2055382620,8730,8720,8730,8720,582
|
||||
20250214,111800,2050302880,8720,8690,8720,8670,4898
|
||||
20250214,111700,2007718870,8680,8670,8690,8670,388
|
||||
20250214,111600,2004352470,8670,8600,8670,8600,2303
|
||||
20250214,111500,1984465990,8600,8590,8600,8590,252
|
||||
20250214,111400,1982298820,8580,8570,8580,8570,844
|
||||
20250214,111300,1975057440,8590,8600,8600,8590,179
|
||||
20250214,111200,1973518720,8560,8570,8570,8560,334
|
||||
20250214,111100,1970656510,8560,8560,8600,8560,598
|
||||
20250214,111000,1965530730,8590,8560,8590,8560,651
|
||||
20250214,110900,1959955470,8560,8550,8560,8540,99
|
||||
20250214,110800,1959108430,8550,8570,8570,8550,1320
|
||||
20250214,110700,1947818740,8570,8590,8600,8570,788
|
||||
20250214,110600,1941058180,8600,8590,8600,8590,128
|
||||
20250214,110500,1939957760,8600,8600,8600,8590,204
|
||||
20250214,110400,1938204010,8600,8610,8610,8600,114
|
||||
20250214,110300,1937222970,8590,8600,8600,8590,64
|
||||
20250214,110200,1936672670,8610,8600,8630,8600,2597
|
||||
20250214,110100,1914296580,8570,8600,8610,8570,91
|
||||
20250214,110000,1913515130,8600,8590,8600,8560,663
|
||||
20250214,105900,1907820970,8590,8580,8590,8560,410
|
||||
20250214,105800,1904303460,8580,8570,8580,8570,66
|
||||
20250214,105700,1903737190,8570,8560,8570,8560,126
|
||||
20250214,105600,1902657430,8570,8560,8570,8560,255
|
||||
20250214,105500,1900473990,8550,8570,8570,8550,1035
|
||||
20250214,105400,1891615870,8570,8550,8570,8550,441
|
||||
20250214,105300,1887838980,8540,8520,8540,8520,1521
|
||||
20250214,105200,1874866300,8510,8520,8520,8500,4249
|
||||
20250214,105100,1838727890,8520,8510,8520,8510,610
|
||||
20250214,105000,1833530700,8510,8520,8530,8510,167
|
||||
20250214,104900,1832107210,8520,8500,8520,8500,1520
|
||||
20250214,104800,1819175070,8510,8530,8560,8510,1833
|
||||
20250214,104700,1803558640,8530,8550,8590,8530,732
|
||||
20250214,104600,1797296910,8550,8590,8590,8550,1861
|
||||
20250214,104500,1781332420,8590,8610,8620,8590,2521
|
||||
20250214,104400,1759619330,8610,8610,8610,8600,150
|
||||
20250214,104300,1758329090,8610,8580,8610,8580,270
|
||||
20250214,104200,1756007890,8570,8570,8570,8570,660
|
||||
20250214,104100,1750351690,8570,8560,8570,8560,130
|
||||
20250214,104000,1749238530,8560,8550,8570,8550,979
|
||||
20250214,103900,1740856720,8550,8600,8600,8540,1090
|
||||
20250214,103800,1731528820,8600,8590,8600,8590,335
|
||||
20250214,103700,1728649030,8570,8560,8570,8550,2142
|
||||
20250214,103600,1710320310,8560,8560,8560,8550,301
|
||||
20250214,103500,1707745750,8550,8550,8550,8550,349
|
||||
20250214,103400,1704761800,8560,8590,8590,8560,888
|
||||
20250214,103300,1697154980,8590,8580,8590,8580,58
|
||||
20250214,103200,1696656840,8580,8580,8580,8560,757
|
||||
20250214,103100,1690167460,8590,8630,8630,8590,3153
|
||||
20250214,103000,1663037550,8630,8630,8650,8620,2787
|
||||
20250214,102900,1638969540,8630,8650,8650,8630,316
|
||||
20250214,102800,1636240380,8650,8640,8650,8620,944
|
||||
20250214,102700,1628093920,8630,8660,8660,8630,1182
|
||||
20250214,102600,1617889220,8670,8670,8670,8630,647
|
||||
20250214,102500,1612296210,8680,8630,8680,8620,2054
|
||||
20250214,102400,1594552360,8630,8630,8630,8620,890
|
||||
20250214,102300,1586874770,8630,8670,8670,8620,1065
|
||||
20250214,102200,1577675310,8680,8670,8680,8650,202
|
||||
20250214,102100,1575923250,8670,8700,8730,8660,2467
|
||||
20250214,102000,1554489720,8710,8730,8760,8710,1204
|
||||
20250214,101900,1543977930,8710,8640,8720,8640,4203
|
||||
20250214,101800,1507440570,8640,8670,8680,8640,1449
|
||||
20250214,101700,1494901000,8670,8670,8680,8660,486
|
||||
20250214,101600,1490689580,8670,8680,8690,8670,1146
|
||||
20250214,101500,1480742340,8680,8680,8690,8680,1061
|
||||
20250214,101400,1471524210,8690,8710,8710,8660,830
|
||||
20250214,101300,1464305530,8700,8680,8700,8660,4161
|
||||
20250214,101200,1428200840,8680,8720,8720,8660,3783
|
||||
20250214,101100,1395334730,8760,8740,8790,8730,7098
|
||||
20250214,101000,1333143920,8740,8690,8740,8690,3075
|
||||
20250214,100900,1306341690,8690,8670,8700,8650,777
|
||||
20250214,100800,1299593820,8660,8670,8700,8660,3067
|
||||
20250214,100700,1272997780,8670,8690,8700,8660,1678
|
||||
20250214,100600,1258435690,8690,8700,8700,8650,5577
|
||||
20250214,100500,1210050910,8720,8660,8730,8660,7080
|
||||
20250214,100400,1148405930,8690,8620,8710,8620,13353
|
||||
20250214,100300,1032748980,8620,8540,8620,8540,7861
|
||||
20250214,100200,965245260,8530,8400,8570,8400,14447
|
||||
20250214,100100,842372250,8450,8440,8450,8410,432
|
||||
20250214,100000,838727010,8400,8390,8430,8390,553
|
||||
20250214,095900,834074980,8370,8390,8410,8370,4434
|
||||
20250214,095800,796867710,8380,8390,8390,8380,201
|
||||
20250214,095700,795182110,8380,8370,8380,8350,742
|
||||
20250214,095600,788967900,8340,8370,8380,8340,194
|
||||
20250214,095500,787343490,8360,8330,8360,8330,1656
|
||||
20250214,095400,773516870,8340,8320,8340,8320,84
|
||||
20250214,095300,772816710,8320,8320,8320,8320,228
|
||||
20250214,095200,770919750,8310,8320,8330,8310,519
|
||||
20250214,095100,766604440,8310,8320,8330,8310,1392
|
||||
20250214,095000,755024590,8320,8290,8320,8270,610
|
||||
20250214,094900,749971690,8300,8300,8300,8300,388
|
||||
20250214,094800,746751290,8310,8290,8310,8290,748
|
||||
20250214,094700,740547810,8290,8340,8340,8280,1454
|
||||
20250214,094600,728473430,8340,8350,8350,8340,1117
|
||||
20250214,094500,719150280,8350,8370,8370,8350,1113
|
||||
20250214,094400,709845120,8380,8380,8380,8380,200
|
||||
20250214,094300,708169120,8380,8390,8390,8380,650
|
||||
20250214,094200,702721460,8390,8390,8390,8390,324
|
||||
20250214,094100,700003100,8400,8420,8430,8400,499
|
||||
20250214,094000,695808240,8430,8440,8440,8430,15
|
||||
20250214,093900,695681780,8440,8430,8440,8430,113
|
||||
20250214,093800,694728560,8430,8360,8430,8360,2440
|
||||
20250214,093700,674252840,8370,8370,8380,8360,1362
|
||||
20250214,093600,662850660,8370,8390,8390,8370,972
|
||||
20250214,093500,654704020,8380,8380,8390,8380,454
|
||||
20250214,093400,650899460,8400,8410,8420,8400,189
|
||||
20250214,093300,649309800,8420,8380,8420,8380,326
|
||||
20250214,093200,646571850,8380,8390,8390,8370,1246
|
||||
20250214,093100,636129520,8390,8410,8430,8390,2851
|
||||
20250214,093000,612179870,8430,8430,8440,8420,251
|
||||
20250214,092900,610063330,8420,8410,8420,8410,215
|
||||
20250214,092800,608253520,8400,8450,8450,8400,868
|
||||
20250214,092700,600940630,8460,8420,8460,8420,267
|
||||
20250214,092600,598686020,8450,8410,8460,8390,5999
|
||||
20250214,092500,548139740,8410,8410,8420,8400,672
|
||||
20250214,092400,542489060,8390,8410,8410,8390,1200
|
||||
20250214,092300,532408280,8410,8430,8450,8410,1228
|
||||
20250214,092200,522048630,8440,8450,8470,8430,1616
|
||||
20250214,092100,508386480,8450,8430,8470,8430,1407
|
||||
20250214,092000,496489500,8430,8390,8440,8380,2414
|
||||
20250214,091900,476192310,8390,8370,8420,8370,2724
|
||||
20250214,091800,453309080,8360,8350,8360,8350,181
|
||||
20250214,091700,451796350,8380,8370,8380,8350,940
|
||||
20250214,091600,443935680,8360,8310,8360,8310,1474
|
||||
20250214,091500,431636820,8330,8300,8330,8300,600
|
||||
20250214,091400,426641740,8280,8300,8300,8270,924
|
||||
20250214,091300,418975540,8260,8270,8270,8260,1410
|
||||
20250214,091200,407315560,8270,8280,8330,8270,955
|
||||
20250214,091100,399403760,8280,8370,8400,8280,6014
|
||||
20250214,091000,349351650,8410,8360,8410,8340,1380
|
||||
20250214,090900,337815770,8360,8360,8360,8340,223
|
||||
20250214,090800,335953780,8340,8370,8370,8330,1573
|
||||
20250214,090700,322823690,8320,8430,8430,8320,3523
|
||||
20250214,090600,293398030,8420,8500,8500,8420,9332
|
||||
20250214,090500,214504000,8500,8500,8510,8450,4618
|
||||
20250214,090400,175335640,8480,8490,8530,8450,7178
|
||||
20250214,090300,114326740,8490,8360,8500,8360,5715
|
||||
20250214,090200,66044070,8390,8330,8410,8320,3327
|
||||
20250214,090100,38216020,8310,8260,8330,8260,2306
|
||||
20250214,090000,19038710,8260,8320,8320,8250,2291
|
||||
|
Reference in New Issue
Block a user