Update 2025-02-14 2854 candle_min
This commit is contained in:
629
042370/min/candle-20250214.csv
Normal file
629
042370/min/candle-20250214.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,192700,1936162540,7870,7870,7870,7870,9778
|
||||
20250214,192600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,192500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,192400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,192300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,192200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,192100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,192000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,191900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,191800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,191700,1936162540,7870,7870,7870,7870,0
|
||||
20250214,191600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,191500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,191400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,191300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,191200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,191100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,191000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,190900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,190800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,190700,1936162540,7870,7870,7870,7870,0
|
||||
20250214,190600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,190500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,190400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,190300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,190200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,190100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,190000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,185900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,185800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,185700,1936162540,7870,7870,7870,7870,9778
|
||||
20250214,185600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,185500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,185400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,185300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,185200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,185100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,185000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,184900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,184800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,184700,1936162540,7870,7870,7870,7870,0
|
||||
20250214,184600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,184500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,184400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,184300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,184200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,184100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,184000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,183900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,183800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,183700,1936162540,7870,7870,7870,7870,0
|
||||
20250214,183600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,183500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,183400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,183300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,183200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,183100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,183000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,182900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,182800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,182700,1936162540,7870,7870,7870,7870,9778
|
||||
20250214,182600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,182500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,182400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,182300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,182200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,182100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,182000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,181900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,181800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,181700,1936162540,7870,7870,7870,7870,0
|
||||
20250214,181600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,181500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,181400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,181300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,181200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,181100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,181000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,180900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,180800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,180700,1936162540,7870,7870,7870,7870,0
|
||||
20250214,180600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,180500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,180400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,180300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,180200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,180100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,180000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,175900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,175800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,175700,1936162540,7870,7870,7870,7870,9778
|
||||
20250214,175600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,175500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,175400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,175300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,175200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,175100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,175000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,174900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,174800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,174700,1936162540,7870,7870,7870,7870,0
|
||||
20250214,174600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,174500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,174400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,174300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,174200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,174100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,174000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,173900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,173800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,173700,1936162540,7870,7870,7870,7870,0
|
||||
20250214,173600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,173500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,173400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,173300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,173200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,173100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,173000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,172900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,172800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,172700,1936162540,7870,7870,7870,7870,9778
|
||||
20250214,172600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,172500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,172400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,172300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,172200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,172100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,172000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,171900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,171800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,171700,1936162540,7870,7870,7870,7870,0
|
||||
20250214,171600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,171500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,171400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,171300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,171200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,171100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,171000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,170900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,170800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,170700,1936162540,7870,7870,7870,7870,0
|
||||
20250214,170600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,170500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,170400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,170300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,170200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,170100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,170000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,165900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,165800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,165700,1936162540,7870,7870,7870,7870,9778
|
||||
20250214,165600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,165500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,165400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,165300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,165200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,165100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,165000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,164900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,164800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,164700,1936162540,7870,7870,7870,7870,0
|
||||
20250214,164600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,164500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,164400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,164300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,164200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,164100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,164000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,163900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,163800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,163700,1936162540,7870,7870,7870,7870,0
|
||||
20250214,163600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,163500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,163400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,163300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,163200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,163100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,163000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,162900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,162800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,162700,1936162540,7870,7870,7870,7870,9778
|
||||
20250214,162600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,162500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,162400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,162300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,162200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,162100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,162000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,161900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,161800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,161700,1936162540,7870,7870,7870,7870,0
|
||||
20250214,161600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,161500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,161400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,161300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,161200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,161100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,161000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,160900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,160800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,160700,1936162540,7870,7870,7870,7870,0
|
||||
20250214,160600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,160500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,160400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,160300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,160200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,160100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,160000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,155900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,155800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,155700,1936162540,7870,7870,7870,7870,9778
|
||||
20250214,155600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,155500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,155400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,155300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,155200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,155100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,155000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,154900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,154800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,154700,1936162540,7870,7870,7870,7870,0
|
||||
20250214,154600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,154500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,154400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,154300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,154200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,154100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,154000,1936162540,7870,7870,7870,7870,0
|
||||
20250214,153900,1936162540,7870,7870,7870,7870,0
|
||||
20250214,153800,1936162540,7870,7870,7870,7870,0
|
||||
20250214,153700,1936162540,7870,7870,7870,7870,0
|
||||
20250214,153600,1936162540,7870,7870,7870,7870,0
|
||||
20250214,153500,1936162540,7870,7870,7870,7870,0
|
||||
20250214,153400,1936162540,7870,7870,7870,7870,0
|
||||
20250214,153300,1936162540,7870,7870,7870,7870,0
|
||||
20250214,153200,1936162540,7870,7870,7870,7870,0
|
||||
20250214,153100,1936162540,7870,7870,7870,7870,0
|
||||
20250214,153000,1936162540,7870,7870,7870,7870,9778
|
||||
20250214,152900,1859209680,7860,7860,7860,7860,0
|
||||
20250214,152800,1859209680,7860,7860,7860,7860,0
|
||||
20250214,152700,1859209680,7860,7860,7860,7860,0
|
||||
20250214,152600,1859209680,7860,7860,7860,7860,0
|
||||
20250214,152500,1859209680,7860,7860,7860,7860,0
|
||||
20250214,152400,1859209680,7860,7860,7860,7860,0
|
||||
20250214,152300,1859209680,7860,7860,7860,7860,0
|
||||
20250214,152200,1859209680,7860,7860,7860,7860,0
|
||||
20250214,152100,1859209680,7860,7860,7860,7860,0
|
||||
20250214,152000,1859209680,7860,7860,7860,7860,0
|
||||
20250214,151900,1859209680,7860,7840,7860,7840,491
|
||||
20250214,151800,1855357950,7840,7860,7860,7840,312
|
||||
20250214,151700,1852910430,7860,7840,7860,7840,403
|
||||
20250214,151600,1849750860,7840,7840,7840,7840,211
|
||||
20250214,151500,1848096620,7860,7860,7860,7860,1
|
||||
20250214,151400,1848088760,7850,7860,7860,7850,657
|
||||
20250214,151300,1842931180,7850,7860,7860,7850,407
|
||||
20250214,151200,1839733480,7860,7850,7860,7850,302
|
||||
20250214,151100,1837360760,7860,7860,7860,7860,51
|
||||
20250214,151000,1836959900,7860,7850,7860,7850,65
|
||||
20250214,150900,1836449010,7860,7860,7860,7860,125
|
||||
20250214,150800,1835466510,7860,7850,7860,7850,450
|
||||
20250214,150700,1831931010,7860,7860,7860,7860,34
|
||||
20250214,150600,1831663770,7850,7860,7860,7850,827
|
||||
20250214,150500,1825171720,7860,7860,7860,7860,42
|
||||
20250214,150400,1824841600,7850,7850,7850,7850,1421
|
||||
20250214,150300,1813686750,7850,7850,7850,7850,20
|
||||
20250214,150200,1813529750,7860,7850,7860,7850,207
|
||||
20250214,150100,1811903520,7860,7860,7860,7850,158
|
||||
20250214,150000,1810661950,7860,7860,7860,7860,13
|
||||
20250214,145900,1810559770,7860,7860,7870,7860,134
|
||||
20250214,145800,1809505530,7860,7860,7860,7860,115
|
||||
20250214,145700,1808601630,7870,7870,7870,7870,559
|
||||
20250214,145600,1804202300,7870,7870,7870,7870,152
|
||||
20250214,145500,1803006060,7860,7870,7870,7860,640
|
||||
20250214,145400,1797971260,7880,7870,7880,7870,104
|
||||
20250214,145300,1797152140,7870,7870,7870,7870,201
|
||||
20250214,145200,1795570270,7870,7870,7870,7870,707
|
||||
20250214,145100,1790006180,7880,7880,7890,7880,1071
|
||||
20250214,145000,1781562980,7880,7870,7880,7870,66
|
||||
20250214,144900,1781043530,7880,7880,7880,7880,286
|
||||
20250214,144800,1778789850,7890,7890,7890,7890,191
|
||||
20250214,144700,1777282860,7890,7890,7890,7890,200
|
||||
20250214,144600,1775704860,7890,7890,7900,7890,620
|
||||
20250214,144500,1770812060,7900,7890,7900,7880,145
|
||||
20250214,144400,1769667420,7890,7870,7890,7870,15694
|
||||
20250214,144300,1645914460,7850,7870,7870,7850,24
|
||||
20250214,144200,1645726000,7870,7850,7870,7850,68
|
||||
20250214,144100,1645192180,7850,7850,7850,7850,30
|
||||
20250214,144000,1644956680,7850,7850,7850,7850,14
|
||||
20250214,143900,1644846780,7870,7870,7870,7870,114
|
||||
20250214,143800,1643949600,7870,7870,7870,7870,0
|
||||
20250214,143700,1643949600,7870,7860,7870,7860,501
|
||||
20250214,143600,1640009550,7850,7860,7860,7850,3642
|
||||
20250214,143500,1611383580,7850,7850,7850,7850,350
|
||||
20250214,143400,1608636080,7850,7860,7860,7850,505
|
||||
20250214,143300,1604671790,7850,7850,7850,7850,30
|
||||
20250214,143200,1604436290,7850,7850,7850,7850,217
|
||||
20250214,143100,1602732840,7850,7850,7850,7850,753
|
||||
20250214,143000,1596821790,7850,7850,7850,7850,2
|
||||
20250214,142900,1596806090,7840,7840,7840,7840,257
|
||||
20250214,142800,1594791210,7840,7850,7850,7840,1477
|
||||
20250214,142700,1583201760,7870,7870,7870,7870,0
|
||||
20250214,142600,1583201760,7870,7850,7870,7850,91
|
||||
20250214,142500,1582486390,7850,7860,7860,7850,331
|
||||
20250214,142400,1579885360,7870,7860,7870,7860,412
|
||||
20250214,142300,1576642990,7860,7860,7860,7860,320
|
||||
20250214,142200,1574127790,7860,7870,7870,7860,123
|
||||
20250214,142100,1573160010,7870,7860,7870,7860,340
|
||||
20250214,142000,1570484310,7870,7870,7870,7870,0
|
||||
20250214,141900,1570484310,7870,7860,7870,7860,1073
|
||||
20250214,141800,1562044580,7860,7850,7860,7850,416
|
||||
20250214,141700,1558777610,7850,7860,7860,7850,15
|
||||
20250214,141600,1558659830,7860,7860,7860,7850,294
|
||||
20250214,141500,1556349000,7850,7850,7850,7850,314
|
||||
20250214,141400,1553884100,7850,7850,7850,7850,530
|
||||
20250214,141300,1549723600,7860,7850,7860,7850,288
|
||||
20250214,141200,1547460150,7860,7860,7860,7860,5
|
||||
20250214,141100,1547420850,7850,7850,7850,7850,100
|
||||
20250214,141000,1546635850,7850,7850,7860,7850,1072
|
||||
20250214,140900,1538218870,7850,7850,7850,7850,369
|
||||
20250214,140800,1535322220,7870,7850,7870,7850,1617
|
||||
20250214,140700,1522626480,7850,7860,7860,7850,844
|
||||
20250214,140600,1515992650,7850,7850,7850,7850,663
|
||||
20250214,140500,1510788100,7850,7840,7850,7840,1500
|
||||
20250214,140400,1499018100,7850,7850,7850,7850,0
|
||||
20250214,140300,1499018100,7850,7850,7850,7850,900
|
||||
20250214,140200,1491953100,7850,7850,7850,7850,80
|
||||
20250214,140100,1491325100,7850,7850,7850,7850,1
|
||||
20250214,140000,1491317250,7830,7830,7830,7830,0
|
||||
20250214,135900,1491317250,7830,7830,7830,7830,1
|
||||
20250214,135800,1491309420,7850,7830,7850,7830,830
|
||||
20250214,135700,1484810440,7830,7850,7850,7830,249
|
||||
20250214,135600,1482860170,7850,7850,7850,7850,5
|
||||
20250214,135500,1482820920,7850,7850,7850,7850,1760
|
||||
20250214,135400,1469004920,7850,7830,7850,7830,2742
|
||||
20250214,135300,1447498510,7830,7840,7840,7830,1178
|
||||
20250214,135200,1438272770,7840,7840,7840,7840,226
|
||||
20250214,135100,1436500930,7840,7840,7840,7840,469
|
||||
20250214,135000,1432823970,7840,7840,7840,7840,522
|
||||
20250214,134900,1428731490,7840,7830,7840,7830,979
|
||||
20250214,134800,1421060650,7840,7840,7840,7840,1
|
||||
20250214,134700,1421052810,7840,7850,7850,7840,707
|
||||
20250214,134600,1415507270,7840,7840,7840,7840,0
|
||||
20250214,134500,1415507270,7840,7840,7840,7840,400
|
||||
20250214,134400,1412371270,7850,7850,7850,7850,10
|
||||
20250214,134300,1412292770,7850,7850,7850,7850,213
|
||||
20250214,134200,1410620720,7840,7840,7840,7840,590
|
||||
20250214,134100,1405995120,7840,7840,7840,7840,51
|
||||
20250214,134000,1405595280,7850,7850,7860,7850,410
|
||||
20250214,133900,1402376670,7850,7850,7850,7850,7
|
||||
20250214,133800,1402321720,7850,7850,7850,7840,384
|
||||
20250214,133700,1399307330,7850,7850,7850,7850,0
|
||||
20250214,133600,1399307330,7850,7850,7850,7850,0
|
||||
20250214,133500,1399307330,7850,7850,7850,7850,54
|
||||
20250214,133400,1398883430,7850,7850,7850,7850,95
|
||||
20250214,133300,1398137680,7850,7850,7850,7850,2
|
||||
20250214,133200,1398121980,7850,7850,7850,7850,135
|
||||
20250214,133100,1397062230,7850,7850,7850,7850,5
|
||||
20250214,133000,1397022980,7860,7860,7860,7860,168
|
||||
20250214,132900,1395702500,7850,7850,7850,7850,300
|
||||
20250214,132800,1393347500,7860,7860,7860,7860,5
|
||||
20250214,132700,1393308200,7830,7830,7830,7830,1155
|
||||
20250214,132600,1384264550,7830,7850,7850,7830,146
|
||||
20250214,132500,1383121050,7850,7850,7850,7850,0
|
||||
20250214,132400,1383121050,7850,7860,7860,7850,127
|
||||
20250214,132300,1382123980,7860,7830,7860,7830,290
|
||||
20250214,132200,1379844610,7830,7830,7830,7830,0
|
||||
20250214,132100,1379844610,7830,7830,7830,7830,234
|
||||
20250214,132000,1378012390,7830,7830,7830,7830,280
|
||||
20250214,131900,1375819990,7830,7830,7830,7830,35
|
||||
20250214,131800,1375545940,7830,7830,7830,7830,2
|
||||
20250214,131700,1375530280,7860,7830,7860,7830,2001
|
||||
20250214,131600,1359862420,7840,7840,7840,7840,0
|
||||
20250214,131500,1359862420,7840,7840,7840,7840,630
|
||||
20250214,131400,1354923220,7840,7850,7850,7840,250
|
||||
20250214,131300,1352962940,7850,7850,7850,7850,0
|
||||
20250214,131200,1352962940,7850,7860,7860,7850,65
|
||||
20250214,131100,1352452190,7860,7860,7860,7860,0
|
||||
20250214,131000,1352452190,7860,7860,7860,7860,0
|
||||
20250214,130900,1352452190,7860,7860,7860,7860,60
|
||||
20250214,130800,1351980590,7870,7870,7870,7870,100
|
||||
20250214,130700,1351193590,7830,7840,7840,7830,1180
|
||||
20250214,130600,1341951100,7840,7840,7840,7840,150
|
||||
20250214,130500,1340775100,7840,7840,7840,7840,1
|
||||
20250214,130400,1340767260,7870,7850,7870,7840,497
|
||||
20250214,130300,1336869750,7860,7860,7860,7860,600
|
||||
20250214,130200,1332153750,7860,7860,7860,7860,500
|
||||
20250214,130100,1328223750,7840,7840,7840,7840,261
|
||||
20250214,130000,1326177510,7840,7840,7840,7840,0
|
||||
20250214,125900,1326177510,7840,7840,7840,7840,200
|
||||
20250214,125800,1324609510,7860,7830,7860,7830,1213
|
||||
20250214,125700,1315104420,7830,7840,7840,7830,530
|
||||
20250214,125600,1310953150,7850,7840,7850,7840,694
|
||||
20250214,125500,1305512170,7850,7840,7850,7840,2
|
||||
20250214,125400,1305496480,7840,7850,7850,7840,2457
|
||||
20250214,125300,1286230480,7850,7850,7850,7850,52
|
||||
20250214,125200,1285822280,7850,7850,7860,7850,1310
|
||||
20250214,125100,1275537780,7860,7860,7860,7860,283
|
||||
20250214,125000,1273313400,7860,7870,7870,7860,2308
|
||||
20250214,124900,1255162710,7880,7890,7890,7880,396
|
||||
20250214,124800,1252041100,7890,7890,7890,7890,134
|
||||
20250214,124700,1250983840,7890,7890,7890,7890,1
|
||||
20250214,124600,1250975950,7890,7890,7890,7890,180
|
||||
20250214,124500,1249555750,7890,7900,7900,7890,508
|
||||
20250214,124400,1245542630,7900,7910,7910,7900,383
|
||||
20250214,124300,1242515680,7910,7910,7910,7910,4
|
||||
20250214,124200,1242484040,7890,7900,7900,7890,369
|
||||
20250214,124100,1239569440,7910,7900,7910,7900,571
|
||||
20250214,124000,1235058490,7910,7910,7910,7910,754
|
||||
20250214,123900,1229094350,7910,7910,7920,7900,1376
|
||||
20250214,123800,1218208620,7910,7900,7910,7900,3109
|
||||
20250214,123700,1193643760,7900,7900,7900,7900,200
|
||||
20250214,123600,1192063760,7900,7900,7900,7900,0
|
||||
20250214,123500,1192063760,7900,7890,7900,7890,1312
|
||||
20250214,123400,1181712060,7890,7890,7890,7890,7
|
||||
20250214,123300,1181656830,7890,7890,7890,7890,124
|
||||
20250214,123200,1180678470,7890,7890,7890,7890,276
|
||||
20250214,123100,1178500830,7890,7900,7900,7890,443
|
||||
20250214,123000,1175005530,7890,7900,7900,7890,65
|
||||
20250214,122900,1174492630,7900,7890,7900,7890,2674
|
||||
20250214,122800,1153390700,7890,7890,7890,7890,23
|
||||
20250214,122700,1153209230,7890,7890,7890,7890,415
|
||||
20250214,122600,1149934880,7890,7900,7900,7890,696
|
||||
20250214,122500,1144442440,7890,7890,7890,7890,1010
|
||||
20250214,122400,1136473540,7880,7890,7890,7880,529
|
||||
20250214,122300,1132300350,7890,7890,7890,7890,20
|
||||
20250214,122200,1132142550,7890,7890,7900,7890,798
|
||||
20250214,122100,1125844330,7890,7890,7890,7890,52
|
||||
20250214,122000,1125434050,7900,7890,7900,7890,1785
|
||||
20250214,121900,1111342510,7890,7860,7890,7860,3
|
||||
20250214,121800,1111318900,7860,7890,7890,7860,32
|
||||
20250214,121700,1111067350,7850,7880,7880,7850,6000
|
||||
20250214,121600,1063884360,7890,7890,7890,7890,0
|
||||
20250214,121500,1063884360,7890,7890,7890,7890,1
|
||||
20250214,121400,1063876470,7890,7890,7890,7890,0
|
||||
20250214,121300,1063876470,7890,7890,7890,7890,165
|
||||
20250214,121200,1062574620,7890,7890,7890,7890,1129
|
||||
20250214,121100,1053666810,7890,7900,7900,7890,12
|
||||
20250214,121000,1053572100,7900,7880,7900,7880,2055
|
||||
20250214,120900,1037356570,7890,7880,7890,7880,204
|
||||
20250214,120800,1035749010,7880,7880,7880,7880,100
|
||||
20250214,120700,1034961010,7890,7890,7890,7890,877
|
||||
20250214,120600,1028041480,7880,7880,7880,7880,181
|
||||
20250214,120500,1026615200,7890,7870,7890,7870,12
|
||||
20250214,120400,1026520740,7890,7870,7890,7870,16
|
||||
20250214,120300,1026394800,7870,7870,7880,7870,417
|
||||
20250214,120200,1023111010,7870,7880,7880,7870,1213
|
||||
20250214,120100,1013554600,7890,7890,7890,7890,9
|
||||
20250214,120000,1013483590,7880,7890,7890,7880,1283
|
||||
20250214,115900,1003372550,7890,7890,7890,7880,53
|
||||
20250214,115800,1002954450,7890,7890,7890,7880,58
|
||||
20250214,115700,1002496990,7890,7880,7890,7880,866
|
||||
20250214,115600,995664370,7880,7880,7880,7880,281
|
||||
20250214,115500,993450090,7880,7880,7880,7880,2
|
||||
20250214,115400,993434330,7870,7870,7880,7860,538
|
||||
20250214,115300,989203000,7860,7860,7860,7860,0
|
||||
20250214,115200,989203000,7860,7860,7860,7860,0
|
||||
20250214,115100,989203000,7860,7860,7860,7860,196
|
||||
20250214,115000,987662440,7860,7860,7860,7860,118
|
||||
20250214,114900,986734960,7850,7850,7850,7850,96
|
||||
20250214,114800,985981360,7850,7850,7860,7850,1131
|
||||
20250214,114700,977098010,7850,7850,7860,7850,383
|
||||
20250214,114600,974091360,7860,7860,7860,7860,888
|
||||
20250214,114500,967111680,7860,7880,7890,7860,627
|
||||
20250214,114400,962177210,7890,7880,7890,7880,412
|
||||
20250214,114300,958930150,7870,7880,7880,7870,208
|
||||
20250214,114200,957291610,7870,7870,7870,7870,146
|
||||
20250214,114100,956142590,7870,7870,7870,7870,0
|
||||
20250214,114000,956142590,7870,7870,7870,7870,15
|
||||
20250214,113900,956024540,7870,7860,7870,7860,95
|
||||
20250214,113800,955277750,7870,7870,7870,7870,0
|
||||
20250214,113700,955277750,7870,7860,7870,7860,58
|
||||
20250214,113600,954821370,7860,7860,7860,7860,1
|
||||
20250214,113500,954813510,7870,7870,7870,7870,15
|
||||
20250214,113400,954695460,7870,7870,7870,7870,0
|
||||
20250214,113300,954695460,7870,7870,7870,7870,123
|
||||
20250214,113200,953727450,7870,7870,7870,7870,442
|
||||
20250214,113100,950248910,7870,7870,7870,7870,0
|
||||
20250214,113000,950248910,7870,7860,7870,7860,15
|
||||
20250214,112900,950130980,7870,7870,7870,7870,531
|
||||
20250214,112800,945952010,7870,7870,7870,7870,210
|
||||
20250214,112700,944299310,7860,7870,7890,7860,568
|
||||
20250214,112600,939829140,7860,7880,7890,7860,2337
|
||||
20250214,112500,921403220,7880,7880,7880,7870,1411
|
||||
20250214,112400,910290140,7880,7880,7880,7880,441
|
||||
20250214,112300,906815060,7880,7860,7880,7860,124
|
||||
20250214,112200,905839390,7860,7860,7860,7860,19
|
||||
20250214,112100,905690050,7860,7860,7860,7850,316
|
||||
20250214,112000,903206970,7870,7860,7870,7860,152
|
||||
20250214,111900,902011240,7870,7850,7870,7850,162
|
||||
20250214,111800,900737920,7860,7860,7860,7860,0
|
||||
20250214,111700,900737920,7860,7860,7860,7860,251
|
||||
20250214,111600,898765060,7860,7860,7870,7860,162
|
||||
20250214,111500,897491640,7850,7860,7870,7850,141
|
||||
20250214,111400,896384310,7860,7860,7860,7860,1024
|
||||
20250214,111300,888335670,7860,7830,7860,7830,2045
|
||||
20250214,111200,872314950,7830,7830,7830,7830,0
|
||||
20250214,111100,872314950,7830,7830,7830,7830,0
|
||||
20250214,111000,872314950,7830,7830,7830,7830,14
|
||||
20250214,110900,872205330,7830,7830,7830,7820,12
|
||||
20250214,110800,872111390,7830,7830,7830,7830,35
|
||||
20250214,110700,871837340,7830,7830,7830,7830,0
|
||||
20250214,110600,871837340,7830,7830,7830,7830,150
|
||||
20250214,110500,870662840,7830,7830,7830,7830,0
|
||||
20250214,110400,870662840,7830,7830,7830,7830,0
|
||||
20250214,110300,870662840,7830,7830,7830,7830,5
|
||||
20250214,110200,870623690,7810,7810,7810,7810,1
|
||||
20250214,110100,870615880,7810,7810,7810,7810,0
|
||||
20250214,110000,870615880,7810,7810,7810,7810,218
|
||||
20250214,105900,868913300,7830,7830,7830,7830,0
|
||||
20250214,105800,868913300,7830,7830,7830,7830,0
|
||||
20250214,105700,868913300,7830,7830,7830,7830,0
|
||||
20250214,105600,868913300,7830,7830,7830,7830,2
|
||||
20250214,105500,868897640,7790,7820,7820,7790,602
|
||||
20250214,105400,864203830,7820,7820,7820,7820,210
|
||||
20250214,105300,862561630,7820,7820,7820,7820,1
|
||||
20250214,105200,862553810,7800,7800,7800,7800,215
|
||||
20250214,105100,860876810,7830,7830,7830,7830,0
|
||||
20250214,105000,860876810,7830,7830,7830,7830,0
|
||||
20250214,104900,860876810,7830,7830,7830,7830,0
|
||||
20250214,104800,860876810,7830,7830,7830,7830,1
|
||||
20250214,104700,860868980,7790,7800,7830,7790,2070
|
||||
20250214,104600,844727400,7800,7800,7800,7800,37
|
||||
20250214,104500,844438800,7800,7810,7810,7800,250
|
||||
20250214,104400,842486800,7810,7810,7810,7810,300
|
||||
20250214,104300,840143800,7810,7820,7820,7810,258
|
||||
20250214,104200,838128810,7830,7810,7830,7810,426
|
||||
20250214,104100,834794230,7810,7810,7810,7810,43
|
||||
20250214,104000,834458400,7810,7820,7820,7810,10
|
||||
20250214,103900,834380260,7820,7820,7820,7820,78
|
||||
20250214,103800,833770300,7810,7820,7820,7810,22
|
||||
20250214,103700,833598360,7810,7820,7820,7810,110
|
||||
20250214,103600,832738260,7820,7820,7820,7820,1
|
||||
20250214,103500,832730440,7820,7800,7820,7800,328
|
||||
20250214,103400,830171700,7800,7800,7800,7800,0
|
||||
20250214,103300,830171700,7800,7800,7800,7800,0
|
||||
20250214,103200,830171700,7800,7800,7800,7800,358
|
||||
20250214,103100,827379300,7800,7790,7800,7790,43
|
||||
20250214,103000,827044280,7790,7830,7830,7790,288
|
||||
20250214,102900,824800150,7800,7810,7810,7800,1183
|
||||
20250214,102800,815563650,7810,7810,7820,7810,143
|
||||
20250214,102700,814446790,7820,7840,7850,7820,3996
|
||||
20250214,102600,783163610,7840,7860,7870,7840,1372
|
||||
20250214,102500,772385610,7860,7840,7860,7840,442
|
||||
20250214,102400,768917540,7840,7840,7850,7840,324
|
||||
20250214,102300,766375780,7840,7850,7850,7830,349
|
||||
20250214,102200,763639810,7840,7840,7840,7840,237
|
||||
20250214,102100,761781730,7840,7840,7840,7840,77
|
||||
20250214,102000,761178050,7840,7840,7840,7840,50
|
||||
20250214,101900,760786050,7840,7840,7840,7840,142
|
||||
20250214,101800,759672770,7840,7860,7860,7840,11
|
||||
20250214,101700,759586510,7860,7860,7860,7830,300
|
||||
20250214,101600,757236710,7830,7830,7830,7830,43
|
||||
20250214,101500,756900020,7830,7860,7860,7810,2270
|
||||
20250214,101400,739118720,7880,7870,7880,7860,433
|
||||
20250214,101300,735711520,7860,7860,7860,7860,1081
|
||||
20250214,101200,727214860,7850,7850,7850,7840,400
|
||||
20250214,101100,724075860,7850,7840,7850,7840,622
|
||||
20250214,101000,719195280,7840,7810,7840,7810,23
|
||||
20250214,100900,719015560,7820,7820,7820,7820,400
|
||||
20250214,100800,715887560,7820,7820,7840,7820,615
|
||||
20250214,100700,711074260,7840,7840,7840,7810,322
|
||||
20250214,100600,708555800,7840,7830,7840,7830,320
|
||||
20250214,100500,706048100,7840,7840,7840,7830,201
|
||||
20250214,100400,704472880,7840,7850,7850,7840,640
|
||||
20250214,100300,699455250,7840,7850,7850,7840,1517
|
||||
20250214,100200,687552220,7850,7830,7850,7820,292
|
||||
20250214,100100,685266270,7820,7820,7820,7820,0
|
||||
20250214,100000,685266270,7820,7840,7840,7820,353
|
||||
20250214,095900,682502750,7810,7840,7860,7810,2011
|
||||
20250214,095800,666763640,7840,7840,7840,7830,1577
|
||||
20250214,095700,654408390,7860,7830,7860,7830,1697
|
||||
20250214,095600,641088940,7830,7830,7850,7830,1423
|
||||
20250214,095500,629935710,7830,7830,7830,7830,667
|
||||
20250214,095400,624713100,7820,7830,7830,7820,665
|
||||
20250214,095300,619510200,7860,7820,7860,7820,210
|
||||
20250214,095200,617867940,7830,7860,7860,7830,467
|
||||
20250214,095100,614205630,7850,7820,7850,7820,1668
|
||||
20250214,095000,601117080,7850,7830,7850,7830,631
|
||||
20250214,094900,596166290,7830,7850,7850,7820,707
|
||||
20250214,094800,590632990,7840,7850,7850,7840,830
|
||||
20250214,094700,584120660,7860,7870,7890,7860,1538
|
||||
20250214,094600,572020380,7890,7900,7900,7870,2680
|
||||
20250214,094500,550897680,7890,7890,7910,7870,3962
|
||||
20250214,094400,519639710,7890,7850,7890,7850,9067
|
||||
20250214,094300,448272400,7850,7850,7850,7830,1214
|
||||
20250214,094200,438742560,7830,7820,7840,7810,4613
|
||||
20250214,094100,402610390,7830,7810,7830,7810,263
|
||||
20250214,094000,400554400,7810,7800,7830,7800,2671
|
||||
20250214,093900,379704320,7800,7810,7820,7800,372
|
||||
20250214,093800,376799200,7820,7810,7830,7810,786
|
||||
20250214,093700,370652540,7820,7820,7820,7820,1125
|
||||
20250214,093600,361855040,7820,7820,7830,7820,312
|
||||
20250214,093500,359415150,7820,7820,7820,7820,253
|
||||
20250214,093400,357436690,7820,7830,7830,7820,392
|
||||
20250214,093300,354367340,7830,7830,7830,7830,201
|
||||
20250214,093200,352793510,7830,7820,7830,7820,1900
|
||||
20250214,093100,337924010,7810,7820,7820,7800,2052
|
||||
20250214,093000,321893320,7820,7820,7820,7820,315
|
||||
20250214,092900,319430020,7820,7810,7820,7810,209
|
||||
20250214,092800,317795650,7820,7800,7820,7780,1051
|
||||
20250214,092700,309590910,7770,7820,7830,7770,2800
|
||||
20250214,092600,287738860,7830,7770,7830,7770,1675
|
||||
20250214,092500,274669070,7770,7770,7770,7770,10
|
||||
20250214,092400,274591370,7770,7770,7770,7770,106
|
||||
20250214,092300,273767750,7760,7770,7770,7760,1440
|
||||
20250214,092200,262588170,7790,7760,7790,7760,1378
|
||||
20250214,092100,251875080,7770,7770,7770,7770,729
|
||||
20250214,092000,246210750,7770,7750,7770,7740,1751
|
||||
20250214,091900,232642930,7750,7750,7750,7750,516
|
||||
20250214,091800,228643930,7750,7750,7750,7750,9
|
||||
20250214,091700,228574180,7750,7750,7750,7750,855
|
||||
20250214,091600,221947930,7750,7750,7760,7740,3553
|
||||
20250214,091500,194411700,7760,7780,7780,7760,1090
|
||||
20250214,091400,185953280,7770,7770,7770,7770,0
|
||||
20250214,091300,185953280,7770,7760,7770,7760,1229
|
||||
20250214,091200,176404770,7770,7770,7770,7770,151
|
||||
20250214,091100,175231500,7770,7760,7780,7760,515
|
||||
20250214,091000,171229480,7760,7750,7760,7750,405
|
||||
20250214,090900,168090710,7750,7780,7780,7740,4710
|
||||
20250214,090800,131588710,7760,7760,7760,7750,3238
|
||||
20250214,090700,106465260,7760,7760,7760,7760,303
|
||||
20250214,090600,104113980,7760,7750,7760,7750,759
|
||||
20250214,090500,98224340,7750,7760,7760,7740,3048
|
||||
20250214,090400,74608470,7760,7760,7760,7760,1425
|
||||
20250214,090300,63550470,7760,7760,7760,7760,250
|
||||
20250214,090200,61610470,7760,7770,7770,7760,118
|
||||
20250214,090100,60694600,7830,7830,7830,7760,1294
|
||||
20250214,090000,50613990,7830,7760,7830,7760,6504
|
||||
|
Reference in New Issue
Block a user