Update 2025-02-14 2854 candle_min
This commit is contained in:
628
040910/min/candle-20250214.csv
Normal file
628
040910/min/candle-20250214.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,192600,1185053320,6260,6260,6260,6260,4164
|
||||
20250214,192500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,192400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,192300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,192200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,192100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,192000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,191900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,191800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,191700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,191600,1185053320,6260,6260,6260,6260,0
|
||||
20250214,191500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,191400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,191300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,191200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,191100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,191000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,190900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,190800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,190700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,190600,1185053320,6260,6260,6260,6260,0
|
||||
20250214,190500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,190400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,190300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,190200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,190100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,190000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,185900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,185800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,185700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,185600,1185053320,6260,6260,6260,6260,4164
|
||||
20250214,185500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,185400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,185300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,185200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,185100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,185000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,184900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,184800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,184700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,184600,1185053320,6260,6260,6260,6260,0
|
||||
20250214,184500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,184400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,184300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,184200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,184100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,184000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,183900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,183800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,183700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,183600,1185053320,6260,6260,6260,6260,0
|
||||
20250214,183500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,183400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,183300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,183200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,183100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,183000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,182900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,182800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,182700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,182600,1185053320,6260,6260,6260,6260,4164
|
||||
20250214,182500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,182400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,182300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,182200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,182100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,182000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,181900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,181800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,181700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,181600,1185053320,6260,6260,6260,6260,0
|
||||
20250214,181500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,181400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,181300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,181200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,181100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,181000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,180900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,180800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,180700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,180600,1185053320,6260,6260,6260,6260,0
|
||||
20250214,180500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,180400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,180300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,180200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,180100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,180000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,175900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,175800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,175700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,175600,1185053320,6260,6260,6260,6260,4164
|
||||
20250214,175500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,175400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,175300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,175200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,175100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,175000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,174900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,174800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,174700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,174600,1185053320,6260,6260,6260,6260,0
|
||||
20250214,174500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,174400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,174300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,174200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,174100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,174000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,173900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,173800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,173700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,173600,1185053320,6260,6260,6260,6260,0
|
||||
20250214,173500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,173400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,173300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,173200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,173100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,173000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,172900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,172800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,172700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,172600,1185053320,6260,6260,6260,6260,4164
|
||||
20250214,172500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,172400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,172300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,172200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,172100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,172000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,171900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,171800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,171700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,171600,1185053320,6260,6260,6260,6260,0
|
||||
20250214,171500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,171400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,171300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,171200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,171100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,171000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,170900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,170800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,170700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,170600,1185053320,6260,6260,6260,6260,0
|
||||
20250214,170500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,170400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,170300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,170200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,170100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,170000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,165900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,165800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,165700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,165600,1185053320,6260,6260,6260,6260,4164
|
||||
20250214,165500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,165400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,165300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,165200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,165100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,165000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,164900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,164800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,164700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,164600,1185053320,6260,6260,6260,6260,0
|
||||
20250214,164500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,164400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,164300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,164200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,164100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,164000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,163900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,163800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,163700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,163600,1185053320,6260,6260,6260,6260,0
|
||||
20250214,163500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,163400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,163300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,163200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,163100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,163000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,162900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,162800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,162700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,162600,1185053320,6260,6260,6260,6260,4164
|
||||
20250214,162500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,162400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,162300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,162200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,162100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,162000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,161900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,161800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,161700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,161600,1185053320,6260,6260,6260,6260,0
|
||||
20250214,161500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,161400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,161300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,161200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,161100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,161000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,160900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,160800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,160700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,160600,1185053320,6260,6260,6260,6260,0
|
||||
20250214,160500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,160400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,160300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,160200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,160100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,160000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,155900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,155800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,155700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,155600,1185053320,6260,6260,6260,6260,4164
|
||||
20250214,155500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,155400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,155300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,155200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,155100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,155000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,154900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,154800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,154700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,154600,1185053320,6260,6260,6260,6260,0
|
||||
20250214,154500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,154400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,154300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,154200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,154100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,154000,1185053320,6260,6260,6260,6260,0
|
||||
20250214,153900,1185053320,6260,6260,6260,6260,0
|
||||
20250214,153800,1185053320,6260,6260,6260,6260,0
|
||||
20250214,153700,1185053320,6260,6260,6260,6260,0
|
||||
20250214,153600,1185053320,6260,6260,6260,6260,0
|
||||
20250214,153500,1185053320,6260,6260,6260,6260,0
|
||||
20250214,153400,1185053320,6260,6260,6260,6260,0
|
||||
20250214,153300,1185053320,6260,6260,6260,6260,0
|
||||
20250214,153200,1185053320,6260,6260,6260,6260,0
|
||||
20250214,153100,1185053320,6260,6260,6260,6260,0
|
||||
20250214,153000,1185053320,6260,6260,6260,6260,4164
|
||||
20250214,152900,1158986680,6240,6240,6240,6240,0
|
||||
20250214,152800,1158986680,6240,6240,6240,6240,0
|
||||
20250214,152700,1158986680,6240,6240,6240,6240,0
|
||||
20250214,152600,1158986680,6240,6240,6240,6240,0
|
||||
20250214,152500,1158986680,6240,6240,6240,6240,0
|
||||
20250214,152400,1158986680,6240,6240,6240,6240,0
|
||||
20250214,152300,1158986680,6240,6240,6240,6240,0
|
||||
20250214,152200,1158986680,6240,6240,6240,6240,0
|
||||
20250214,152100,1158986680,6240,6240,6240,6240,0
|
||||
20250214,152000,1158986680,6240,6240,6240,6240,0
|
||||
20250214,151900,1158986680,6240,6240,6250,6230,302
|
||||
20250214,151800,1157103700,6230,6230,6230,6230,294
|
||||
20250214,151700,1155272080,6240,6250,6250,6230,244
|
||||
20250214,151600,1153751540,6260,6250,6260,6220,2358
|
||||
20250214,151500,1139069710,6260,6260,6260,6260,0
|
||||
20250214,151400,1139069710,6260,6230,6260,6220,1015
|
||||
20250214,151300,1132747770,6260,6230,6260,6230,679
|
||||
20250214,151200,1128517570,6230,6230,6230,6230,60
|
||||
20250214,151100,1128143770,6230,6230,6240,6230,1448
|
||||
20250214,151000,1119122720,6240,6230,6240,6230,101
|
||||
20250214,150900,1118493480,6240,6240,6250,6230,1558
|
||||
20250214,150800,1108771700,6230,6240,6240,6230,943
|
||||
20250214,150700,1102890400,6240,6240,6240,6240,124
|
||||
20250214,150600,1102116640,6240,6240,6250,6240,36
|
||||
20250214,150500,1101891990,6240,6260,6260,6240,159
|
||||
20250214,150400,1100899530,6260,6260,6260,6260,0
|
||||
20250214,150300,1100899530,6260,6250,6260,6250,328
|
||||
20250214,150200,1098848850,6260,6230,6260,6230,373
|
||||
20250214,150100,1096525000,6230,6260,6260,6230,2710
|
||||
20250214,150000,1079634100,6240,6260,6260,6240,44
|
||||
20250214,145900,1079359500,6240,6270,6270,6240,4418
|
||||
20250214,145800,1051765190,6270,6270,6270,6270,25
|
||||
20250214,145700,1051608440,6270,6280,6280,6270,2643
|
||||
20250214,145600,1035020820,6300,6300,6300,6300,20
|
||||
20250214,145500,1034894820,6300,6290,6300,6290,130
|
||||
20250214,145400,1034077110,6290,6290,6290,6290,11
|
||||
20250214,145300,1034007920,6290,6290,6290,6290,5
|
||||
20250214,145200,1033976470,6290,6290,6290,6290,2
|
||||
20250214,145100,1033963890,6290,6300,6300,6290,1216
|
||||
20250214,145000,1026315230,6290,6290,6290,6290,129
|
||||
20250214,144900,1025503820,6290,6290,6290,6290,548
|
||||
20250214,144800,1022056900,6300,6300,6300,6300,0
|
||||
20250214,144700,1022056900,6300,6290,6300,6290,44
|
||||
20250214,144600,1021780130,6290,6290,6290,6290,143
|
||||
20250214,144500,1020880660,6290,6300,6300,6290,159
|
||||
20250214,144400,1019879750,6290,6290,6290,6290,428
|
||||
20250214,144300,1017187630,6290,6290,6290,6290,1
|
||||
20250214,144200,1017181340,6300,6300,6300,6300,61
|
||||
20250214,144100,1016797040,6300,6300,6300,6300,100
|
||||
20250214,144000,1016167040,6300,6290,6300,6290,14
|
||||
20250214,143900,1016078970,6290,6300,6300,6290,1011
|
||||
20250214,143800,1009719670,6290,6290,6290,6290,1
|
||||
20250214,143700,1009713380,6280,6280,6280,6280,651
|
||||
20250214,143600,1005625100,6280,6300,6300,6280,2644
|
||||
20250214,143500,989000460,6300,6290,6300,6290,415
|
||||
20250214,143400,986386960,6290,6290,6290,6290,31
|
||||
20250214,143300,986191970,6290,6290,6290,6290,1641
|
||||
20250214,143200,975870080,6300,6300,6300,6300,51
|
||||
20250214,143100,975548780,6300,6300,6300,6300,21
|
||||
20250214,143000,975416480,6300,6300,6300,6300,51
|
||||
20250214,142900,975095180,6300,6300,6300,6300,360
|
||||
20250214,142800,972827180,6300,6300,6300,6300,100
|
||||
20250214,142700,972197180,6300,6300,6300,6300,100
|
||||
20250214,142600,971567180,6300,6300,6300,6290,547
|
||||
20250214,142500,968123220,6300,6290,6300,6290,236
|
||||
20250214,142400,966636640,6290,6290,6300,6290,1112
|
||||
20250214,142300,959637160,6300,6300,6300,6300,30
|
||||
20250214,142200,959448160,6300,6300,6300,6300,300
|
||||
20250214,142100,957558160,6290,6290,6300,6290,149
|
||||
20250214,142000,956620900,6290,6290,6300,6290,442
|
||||
20250214,141900,953837620,6290,6290,6300,6290,380
|
||||
20250214,141800,951446020,6300,6300,6300,6300,15
|
||||
20250214,141700,951351520,6300,6300,6300,6300,0
|
||||
20250214,141600,951351520,6300,6300,6300,6300,20
|
||||
20250214,141500,951225520,6300,6300,6300,6300,200
|
||||
20250214,141400,949965520,6290,6290,6290,6290,0
|
||||
20250214,141300,949965520,6290,6290,6290,6290,0
|
||||
20250214,141200,949965520,6290,6290,6290,6290,0
|
||||
20250214,141100,949965520,6290,6290,6290,6290,25
|
||||
20250214,141000,949808270,6290,6290,6290,6290,29
|
||||
20250214,140900,949625860,6290,6290,6290,6290,0
|
||||
20250214,140800,949625860,6290,6290,6290,6290,0
|
||||
20250214,140700,949625860,6290,6290,6290,6290,0
|
||||
20250214,140600,949625860,6290,6300,6300,6290,1935
|
||||
20250214,140500,937453110,6300,6300,6300,6300,20
|
||||
20250214,140400,937327110,6300,6300,6300,6300,10
|
||||
20250214,140300,937264110,6320,6320,6320,6320,0
|
||||
20250214,140200,937264110,6320,6320,6320,6320,1
|
||||
20250214,140100,937257790,6290,6290,6290,6290,200
|
||||
20250214,140000,935999790,6320,6320,6320,6300,47
|
||||
20250214,135900,935703650,6290,6300,6300,6290,1100
|
||||
20250214,135800,928774910,6320,6320,6320,6320,126
|
||||
20250214,135700,927978590,6330,6330,6330,6330,2
|
||||
20250214,135600,927965930,6330,6330,6330,6330,15
|
||||
20250214,135500,927870980,6310,6330,6330,6310,2001
|
||||
20250214,135400,915231100,6340,6340,6340,6340,0
|
||||
20250214,135300,915231100,6340,6340,6340,6340,1
|
||||
20250214,135200,915224760,6330,6340,6340,6330,120
|
||||
20250214,135100,914465060,6330,6340,6340,6330,33
|
||||
20250214,135000,914256140,6340,6340,6340,6340,28
|
||||
20250214,134900,914078620,6370,6370,6370,6370,0
|
||||
20250214,134800,914078620,6370,6370,6370,6370,0
|
||||
20250214,134700,914078620,6370,6380,6380,6330,29
|
||||
20250214,134600,913894560,6380,6320,6380,6320,673
|
||||
20250214,134500,909627880,6320,6340,6340,6320,123
|
||||
20250214,134400,908848160,6330,6330,6330,6320,386
|
||||
20250214,134300,906405800,6340,6350,6350,6340,34
|
||||
20250214,134200,906190140,6350,6350,6350,6350,272
|
||||
20250214,134100,904462940,6380,6370,6380,6370,2
|
||||
20250214,134000,904450190,6380,6350,6380,6350,481
|
||||
20250214,133900,901389810,6370,6360,6370,6360,459
|
||||
20250214,133800,898465990,6350,6350,6350,6350,0
|
||||
20250214,133700,898465990,6350,6350,6350,6350,132
|
||||
20250214,133600,897627790,6370,6370,6370,6370,0
|
||||
20250214,133500,897627790,6370,6360,6370,6360,433
|
||||
20250214,133400,894873610,6370,6370,6370,6370,110
|
||||
20250214,133300,894172910,6370,6330,6370,6330,5803
|
||||
20250214,133200,857295170,6310,6310,6310,6310,0
|
||||
20250214,133100,857295170,6310,6320,6330,6310,180
|
||||
20250214,133000,856155810,6320,6330,6330,6320,57
|
||||
20250214,132900,855795460,6330,6330,6330,6330,37
|
||||
20250214,132800,855561250,6330,6320,6330,6320,71
|
||||
20250214,132700,855112520,6310,6310,6320,6310,65
|
||||
20250214,132600,854702350,6310,6310,6310,6310,20
|
||||
20250214,132500,854576150,6310,6310,6310,6310,1
|
||||
20250214,132400,854569840,6310,6310,6310,6310,1
|
||||
20250214,132300,854563530,6300,6300,6300,6300,0
|
||||
20250214,132200,854563530,6300,6300,6300,6300,1
|
||||
20250214,132100,854557230,6320,6320,6320,6320,1003
|
||||
20250214,132000,848218270,6320,6320,6320,6320,1
|
||||
20250214,131900,848211950,6320,6320,6320,6320,0
|
||||
20250214,131800,848211950,6320,6320,6320,6320,1
|
||||
20250214,131700,848205630,6290,6300,6300,6290,6
|
||||
20250214,131600,848167880,6320,6300,6320,6300,3
|
||||
20250214,131500,848148940,6290,6290,6290,6290,0
|
||||
20250214,131400,848148940,6290,6290,6290,6290,0
|
||||
20250214,131300,848148940,6290,6290,6290,6290,0
|
||||
20250214,131200,848148940,6290,6300,6300,6290,2000
|
||||
20250214,131100,835565940,6290,6290,6290,6290,0
|
||||
20250214,131000,835565940,6290,6290,6290,6290,10
|
||||
20250214,130900,835503040,6290,6290,6290,6290,290
|
||||
20250214,130800,833678940,6290,6290,6290,6290,100
|
||||
20250214,130700,833049940,6290,6290,6290,6290,3
|
||||
20250214,130600,833031070,6320,6320,6320,6320,0
|
||||
20250214,130500,833031070,6320,6290,6320,6280,2051
|
||||
20250214,130400,820141070,6320,6320,6320,6320,88
|
||||
20250214,130300,819584910,6290,6300,6300,6290,775
|
||||
20250214,130200,814706520,6310,6320,6320,6310,121
|
||||
20250214,130100,813943000,6310,6320,6320,6310,191
|
||||
20250214,130000,812737280,6320,6320,6320,6320,12
|
||||
20250214,125900,812661440,6320,6320,6320,6320,106
|
||||
20250214,125800,811991520,6320,6320,6320,6320,956
|
||||
20250214,125700,805949600,6320,6320,6320,6320,1
|
||||
20250214,125600,805943280,6320,6320,6320,6320,0
|
||||
20250214,125500,805943280,6320,6320,6320,6320,1
|
||||
20250214,125400,805936960,6310,6310,6310,6310,5
|
||||
20250214,125300,805905410,6330,6310,6330,6310,98
|
||||
20250214,125200,805286500,6310,6310,6310,6310,0
|
||||
20250214,125100,805286500,6310,6310,6310,6310,115
|
||||
20250214,125000,804560850,6310,6310,6310,6310,14
|
||||
20250214,124900,804472510,6310,6310,6310,6310,3
|
||||
20250214,124800,804453580,6310,6310,6310,6310,0
|
||||
20250214,124700,804453580,6310,6310,6310,6310,115
|
||||
20250214,124600,803727930,6320,6320,6320,6320,0
|
||||
20250214,124500,803727930,6320,6320,6320,6320,0
|
||||
20250214,124400,803727930,6320,6320,6320,6320,20
|
||||
20250214,124300,803601530,6320,6320,6320,6320,1
|
||||
20250214,124200,803595210,6310,6300,6310,6300,961
|
||||
20250214,124100,797533590,6300,6300,6300,6300,0
|
||||
20250214,124000,797533590,6300,6300,6300,6300,33
|
||||
20250214,123900,797325690,6300,6300,6300,6300,102
|
||||
20250214,123800,796683090,6300,6300,6300,6300,101
|
||||
20250214,123700,796046790,6280,6290,6290,6280,1064
|
||||
20250214,123600,789364800,6290,6290,6290,6290,1
|
||||
20250214,123500,789358510,6280,6280,6280,6280,1
|
||||
20250214,123400,789352230,6280,6290,6290,6280,800
|
||||
20250214,123300,784323430,6290,6290,6290,6290,7
|
||||
20250214,123200,784279400,6290,6290,6290,6290,3
|
||||
20250214,123100,784260530,6290,6290,6290,6290,33
|
||||
20250214,123000,784052960,6290,6280,6290,6280,3
|
||||
20250214,122900,784034110,6280,6280,6280,6280,30
|
||||
20250214,122800,783845710,6280,6280,6280,6280,400
|
||||
20250214,122700,781333710,6280,6280,6280,6280,0
|
||||
20250214,122600,781333710,6280,6280,6280,6280,117
|
||||
20250214,122500,780598950,6280,6280,6280,6280,159
|
||||
20250214,122400,779600430,6280,6280,6280,6280,0
|
||||
20250214,122300,779600430,6280,6280,6280,6280,77
|
||||
20250214,122200,779116870,6280,6280,6280,6280,0
|
||||
20250214,122100,779116870,6280,6280,6280,6280,30
|
||||
20250214,122000,778928470,6280,6280,6280,6280,0
|
||||
20250214,121900,778928470,6280,6280,6280,6280,228
|
||||
20250214,121800,777496630,6280,6280,6280,6280,0
|
||||
20250214,121700,777496630,6280,6290,6290,6280,161
|
||||
20250214,121600,776485440,6290,6290,6290,6290,16
|
||||
20250214,121500,776384800,6290,6290,6290,6290,22
|
||||
20250214,121400,776246420,6290,6300,6300,6290,8
|
||||
20250214,121300,776196060,6290,6290,6290,6290,1
|
||||
20250214,121200,776189770,6300,6300,6300,6300,0
|
||||
20250214,121100,776189770,6300,6300,6300,6300,104
|
||||
20250214,121000,775534570,6300,6300,6300,6300,0
|
||||
20250214,120900,775534570,6300,6300,6300,6300,0
|
||||
20250214,120800,775534570,6300,6300,6300,6300,0
|
||||
20250214,120700,775534570,6300,6300,6300,6300,5
|
||||
20250214,120600,775503070,6300,6300,6300,6300,0
|
||||
20250214,120500,775503070,6300,6300,6300,6300,0
|
||||
20250214,120400,775503070,6300,6300,6300,6300,10
|
||||
20250214,120300,775440070,6300,6300,6300,6300,0
|
||||
20250214,120200,775440070,6300,6300,6300,6300,1
|
||||
20250214,120100,775433770,6280,6280,6280,6280,0
|
||||
20250214,120000,775433770,6280,6280,6280,6280,2
|
||||
20250214,115900,775421210,6270,6270,6270,6270,0
|
||||
20250214,115800,775421210,6270,6280,6280,6270,501
|
||||
20250214,115700,772279680,6300,6300,6300,6300,1
|
||||
20250214,115600,772273380,6270,6270,6270,6270,15
|
||||
20250214,115500,772179330,6270,6270,6270,6270,167
|
||||
20250214,115400,771132240,6260,6280,6280,6260,1000
|
||||
20250214,115300,764865440,6280,6280,6280,6280,0
|
||||
20250214,115200,764865440,6280,6290,6290,6280,210
|
||||
20250214,115100,763545070,6290,6290,6290,6290,61
|
||||
20250214,115000,763161380,6300,6300,6300,6300,359
|
||||
20250214,114900,760899680,6310,6310,6310,6310,110
|
||||
20250214,114800,760205580,6300,6320,6320,6300,154
|
||||
20250214,114700,759233880,6320,6320,6320,6320,1
|
||||
20250214,114600,759227560,6320,6320,6320,6320,20
|
||||
20250214,114500,759101160,6310,6310,6310,6310,3
|
||||
20250214,114400,759082230,6320,6310,6320,6310,25
|
||||
20250214,114300,758924330,6310,6310,6310,6310,0
|
||||
20250214,114200,758924330,6310,6300,6310,6300,539
|
||||
20250214,114100,755526370,6290,6270,6290,6270,80
|
||||
20250214,114000,755023230,6270,6270,6270,6270,300
|
||||
20250214,113900,753142230,6270,6270,6270,6270,1
|
||||
20250214,113800,753135960,6270,6270,6270,6270,100
|
||||
20250214,113700,752508960,6270,6270,6270,6270,120
|
||||
20250214,113600,751756560,6270,6300,6300,6260,3091
|
||||
20250214,113500,732373200,6310,6310,6310,6310,1
|
||||
20250214,113400,732366890,6310,6310,6310,6310,0
|
||||
20250214,113300,732366890,6310,6310,6310,6310,8
|
||||
20250214,113200,732316410,6310,6310,6310,6300,33
|
||||
20250214,113100,732108210,6300,6300,6300,6300,0
|
||||
20250214,113000,732108210,6300,6300,6300,6300,14
|
||||
20250214,112900,732020010,6300,6300,6300,6300,78
|
||||
20250214,112800,731528610,6300,6310,6310,6300,2
|
||||
20250214,112700,731516000,6300,6300,6300,6300,0
|
||||
20250214,112600,731516000,6300,6300,6300,6300,1
|
||||
20250214,112500,731509700,6300,6300,6300,6300,50
|
||||
20250214,112400,731194700,6300,6300,6300,6300,333
|
||||
20250214,112300,729096800,6280,6310,6310,6280,127
|
||||
20250214,112200,728296620,6310,6310,6310,6310,0
|
||||
20250214,112100,728296620,6310,6310,6310,6310,0
|
||||
20250214,112000,728296620,6310,6310,6310,6310,1
|
||||
20250214,111900,728290310,6310,6280,6310,6280,1110
|
||||
20250214,111800,721308390,6280,6280,6280,6280,0
|
||||
20250214,111700,721308390,6280,6300,6300,6280,1051
|
||||
20250214,111600,714699200,6300,6300,6300,6300,1
|
||||
20250214,111500,714692900,6310,6310,6310,6310,1
|
||||
20250214,111400,714686590,6300,6300,6300,6300,0
|
||||
20250214,111300,714686590,6300,6300,6300,6300,1209
|
||||
20250214,111200,707069890,6320,6310,6320,6310,20
|
||||
20250214,111100,706943670,6290,6300,6300,6290,200
|
||||
20250214,111000,705685580,6310,6300,6310,6300,2
|
||||
20250214,110900,705672970,6300,6300,6300,6300,173
|
||||
20250214,110800,704583070,6300,6300,6300,6300,3
|
||||
20250214,110700,704564170,6300,6300,6300,6300,764
|
||||
20250214,110600,699750970,6320,6320,6320,6320,300
|
||||
20250214,110500,697854970,6320,6320,6320,6320,0
|
||||
20250214,110400,697854970,6320,6320,6320,6320,79
|
||||
20250214,110300,697355690,6320,6290,6320,6290,264
|
||||
20250214,110200,695695100,6290,6290,6290,6290,20
|
||||
20250214,110100,695569300,6320,6320,6320,6320,0
|
||||
20250214,110000,695569300,6320,6320,6320,6320,0
|
||||
20250214,105900,695569300,6320,6320,6320,6320,1
|
||||
20250214,105800,695562980,6290,6290,6290,6290,1
|
||||
20250214,105700,695556690,6290,6310,6310,6290,1373
|
||||
20250214,105600,686919810,6300,6320,6320,6300,70
|
||||
20250214,105500,686478770,6300,6300,6300,6300,209
|
||||
20250214,105400,685162070,6300,6300,6300,6300,15
|
||||
20250214,105300,685067570,6330,6320,6330,6320,51
|
||||
20250214,105200,684745240,6300,6310,6310,6300,1304
|
||||
20250214,105100,676529570,6310,6310,6310,6310,536
|
||||
20250214,105000,673147410,6320,6320,6320,6320,122
|
||||
20250214,104900,672376370,6340,6340,6340,6340,0
|
||||
20250214,104800,672376370,6340,6340,6340,6340,1
|
||||
20250214,104700,672370030,6330,6330,6330,6330,0
|
||||
20250214,104600,672370030,6330,6330,6330,6330,106
|
||||
20250214,104500,671699050,6330,6330,6330,6330,4
|
||||
20250214,104400,671673730,6320,6340,6340,6320,151
|
||||
20250214,104300,670719390,6320,6320,6320,6320,22
|
||||
20250214,104200,670580350,6380,6380,6380,6380,0
|
||||
20250214,104100,670580350,6380,6380,6380,6380,0
|
||||
20250214,104000,670580350,6380,6330,6380,6330,301
|
||||
20250214,103900,668669820,6310,6330,6330,6310,1200
|
||||
20250214,103800,661093650,6330,6330,6330,6330,0
|
||||
20250214,103700,661093650,6330,6340,6340,6330,201
|
||||
20250214,103600,659821310,6330,6330,6330,6330,205
|
||||
20250214,103500,658523660,6330,6330,6330,6320,600
|
||||
20250214,103400,654725760,6330,6330,6330,6330,0
|
||||
20250214,103300,654725760,6330,6330,6330,6320,18
|
||||
20250214,103200,654611980,6320,6320,6330,6320,170
|
||||
20250214,103100,653537570,6330,6330,6330,6330,45
|
||||
20250214,103000,653252720,6330,6330,6340,6330,520
|
||||
20250214,102900,649961020,6330,6340,6340,6330,552
|
||||
20250214,102800,646466720,6360,6360,6360,6360,0
|
||||
20250214,102700,646466720,6360,6360,6360,6360,0
|
||||
20250214,102600,646466720,6360,6360,6370,6340,2782
|
||||
20250214,102500,628827190,6360,6330,6360,6330,368
|
||||
20250214,102400,626496720,6330,6360,6360,6310,872
|
||||
20250214,102300,620982940,6350,6340,6350,6340,901
|
||||
20250214,102200,615270590,6350,6350,6350,6350,192
|
||||
20250214,102100,614051390,6350,6350,6350,6350,41
|
||||
20250214,102000,613791040,6360,6370,6370,6350,620
|
||||
20250214,101900,609849010,6390,6390,6390,6390,1
|
||||
20250214,101800,609842620,6390,6390,6390,6390,3
|
||||
20250214,101700,609823450,6390,6390,6390,6380,56
|
||||
20250214,101600,609465930,6350,6360,6400,6340,1022
|
||||
20250214,101500,602976190,6350,6350,6350,6350,14
|
||||
20250214,101400,602887290,6350,6350,6350,6350,100
|
||||
20250214,101300,602252290,6350,6400,6400,6350,278
|
||||
20250214,101200,600480240,6440,6400,6440,6400,104
|
||||
20250214,101100,599814520,6390,6400,6410,6380,1031
|
||||
20250214,101000,593219410,6400,6400,6400,6400,154
|
||||
20250214,100900,592233810,6410,6450,6450,6410,559
|
||||
20250214,100800,588645900,6450,6470,6470,6440,299
|
||||
20250214,100700,586717290,6380,6440,6470,6380,5195
|
||||
20250214,100600,553198730,6420,6370,6460,6370,3518
|
||||
20250214,100500,530677150,6370,6370,6370,6370,6893
|
||||
20250214,100400,486768740,6370,6310,6370,6310,2977
|
||||
20250214,100300,467955890,6310,6310,6310,6300,26
|
||||
20250214,100200,467791930,6310,6310,6310,6310,0
|
||||
20250214,100100,467791930,6310,6310,6310,6310,0
|
||||
20250214,100000,467791930,6310,6310,6310,6290,422
|
||||
20250214,095900,465137510,6290,6300,6310,6290,121
|
||||
20250214,095800,464375930,6300,6310,6310,6300,274
|
||||
20250214,095700,462648970,6300,6310,6310,6300,45
|
||||
20250214,095600,462365370,6310,6310,6320,6300,526
|
||||
20250214,095500,459050560,6320,6310,6320,6310,1025
|
||||
20250214,095400,452575050,6310,6300,6310,6300,320
|
||||
20250214,095300,450559040,6290,6300,6300,6290,113
|
||||
20250214,095200,449847270,6300,6290,6300,6280,482
|
||||
20250214,095100,446811690,6290,6250,6290,6250,845
|
||||
20250214,095000,441514380,6260,6300,6300,6250,2628
|
||||
20250214,094900,425035070,6290,6290,6300,6290,661
|
||||
20250214,094800,420877370,6290,6300,6300,6290,234
|
||||
20250214,094700,419405490,6290,6290,6290,6290,287
|
||||
20250214,094600,417600260,6290,6290,6290,6290,184
|
||||
20250214,094500,416442900,6290,6280,6300,6280,334
|
||||
20250214,094400,414342230,6280,6280,6290,6280,39
|
||||
20250214,094300,414097300,6280,6290,6290,6270,550
|
||||
20250214,094200,410646550,6290,6280,6290,6280,129
|
||||
20250214,094100,409835870,6280,6280,6280,6270,29
|
||||
20250214,094000,409653800,6280,6280,6280,6260,1126
|
||||
20250214,093900,402586890,6280,6300,6300,6280,192
|
||||
20250214,093800,401381030,6300,6300,6300,6290,812
|
||||
20250214,093700,396267440,6300,6290,6300,6280,282
|
||||
20250214,093600,394494820,6290,6310,6310,6280,2787
|
||||
20250214,093500,376939570,6300,6320,6320,6300,352
|
||||
20250214,093400,374721430,6310,6310,6320,6300,4778
|
||||
20250214,093300,344591190,6320,6320,6320,6310,447
|
||||
20250214,093200,341767510,6320,6320,6320,6310,1296
|
||||
20250214,093100,333582700,6310,6320,6320,6310,691
|
||||
20250214,093000,329222330,6320,6330,6350,6320,2296
|
||||
20250214,092900,314704900,6330,6390,6390,6330,2346
|
||||
20250214,092800,299848700,6390,6360,6390,6340,520
|
||||
20250214,092700,296538640,6370,6370,6370,6350,646
|
||||
20250214,092600,292426300,6370,6370,6370,6370,63
|
||||
20250214,092500,292024990,6340,6370,6370,6340,210
|
||||
20250214,092400,290692050,6370,6410,6410,6340,347
|
||||
20250214,092300,288489890,6340,6390,6390,6340,731
|
||||
20250214,092200,283848380,6370,6400,6400,6370,793
|
||||
20250214,092100,278784920,6390,6410,6410,6390,406
|
||||
20250214,092000,276185530,6410,6410,6410,6400,420
|
||||
20250214,091900,273495330,6410,6480,6480,6400,884
|
||||
20250214,091800,267794590,6480,6490,6490,6470,900
|
||||
20250214,091700,261953920,6490,6490,6490,6460,367
|
||||
20250214,091600,259575210,6490,6400,6490,6360,3396
|
||||
20250214,091500,237812500,6400,6380,6400,6380,245
|
||||
20250214,091400,236248050,6360,6380,6400,6360,947
|
||||
20250214,091300,230210500,6380,6380,6380,6370,588
|
||||
20250214,091200,226459360,6380,6380,6380,6380,205
|
||||
20250214,091100,225151460,6370,6420,6420,6370,2430
|
||||
20250214,091000,209616250,6420,6390,6440,6390,1780
|
||||
20250214,090900,198195160,6390,6330,6390,6300,2388
|
||||
20250214,090800,183092760,6330,6330,6350,6330,574
|
||||
20250214,090700,179453890,6340,6340,6340,6330,60
|
||||
20250214,090600,179073500,6350,6310,6350,6300,676
|
||||
20250214,090500,174798190,6320,6320,6340,6300,1686
|
||||
20250214,090400,164173370,6300,6380,6380,6300,1955
|
||||
20250214,090300,151786550,6370,6300,6370,6300,1592
|
||||
20250214,090200,141714000,6300,6260,6300,6250,2645
|
||||
20250214,090100,125148160,6280,6240,6350,6240,6605
|
||||
20250214,090000,83601290,6240,6230,6300,6210,12901
|
||||
|
Reference in New Issue
Block a user