Update 2025-02-14 2854 candle_min
This commit is contained in:
636
050960/min/candle-20250214.csv
Normal file
636
050960/min/candle-20250214.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193400,1306208070,15260,15260,15260,15260,528
|
||||
20250214,193300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,193200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,193100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,193000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,192900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,192800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,192700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,192600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,192500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,192400,1306208070,15260,15260,15260,15260,0
|
||||
20250214,192300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,192200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,192100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,192000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,191900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,191800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,191700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,191600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,191500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,191400,1306208070,15260,15260,15260,15260,0
|
||||
20250214,191300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,191200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,191100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,191000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,190900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,190800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,190700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,190600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,190500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,190400,1306208070,15260,15260,15260,15260,528
|
||||
20250214,190300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,190200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,190100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,190000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,185900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,185800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,185700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,185600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,185500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,185400,1306208070,15260,15260,15260,15260,0
|
||||
20250214,185300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,185200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,185100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,185000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,184900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,184800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,184700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,184600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,184500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,184400,1306208070,15260,15260,15260,15260,0
|
||||
20250214,184300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,184200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,184100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,184000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,183900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,183800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,183700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,183600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,183500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,183400,1306208070,15260,15260,15260,15260,528
|
||||
20250214,183300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,183200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,183100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,183000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,182900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,182800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,182700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,182600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,182500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,182400,1306208070,15260,15260,15260,15260,0
|
||||
20250214,182300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,182200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,182100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,182000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,181900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,181800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,181700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,181600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,181500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,181400,1306208070,15260,15260,15260,15260,0
|
||||
20250214,181300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,181200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,181100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,181000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,180900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,180800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,180700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,180600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,180500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,180400,1306208070,15260,15260,15260,15260,528
|
||||
20250214,180300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,180200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,180100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,180000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,175900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,175800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,175700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,175600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,175500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,175400,1306208070,15260,15260,15260,15260,0
|
||||
20250214,175300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,175200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,175100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,175000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,174900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,174800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,174700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,174600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,174500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,174400,1306208070,15260,15260,15260,15260,0
|
||||
20250214,174300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,174200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,174100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,174000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,173900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,173800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,173700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,173600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,173500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,173400,1306208070,15260,15260,15260,15260,528
|
||||
20250214,173300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,173200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,173100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,173000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,172900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,172800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,172700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,172600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,172500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,172400,1306208070,15260,15260,15260,15260,0
|
||||
20250214,172300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,172200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,172100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,172000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,171900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,171800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,171700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,171600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,171500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,171400,1306208070,15260,15260,15260,15260,0
|
||||
20250214,171300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,171200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,171100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,171000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,170900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,170800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,170700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,170600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,170500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,170400,1306208070,15260,15260,15260,15260,528
|
||||
20250214,170300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,170200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,170100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,170000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,165900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,165800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,165700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,165600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,165500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,165400,1306208070,15260,15260,15260,15260,0
|
||||
20250214,165300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,165200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,165100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,165000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,164900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,164800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,164700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,164600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,164500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,164400,1306208070,15260,15260,15260,15260,0
|
||||
20250214,164300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,164200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,164100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,164000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,163900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,163800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,163700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,163600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,163500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,163400,1306208070,15260,15260,15260,15260,528
|
||||
20250214,163300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,163200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,163100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,163000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,162900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,162800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,162700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,162600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,162500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,162400,1306208070,15260,15260,15260,15260,0
|
||||
20250214,162300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,162200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,162100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,162000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,161900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,161800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,161700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,161600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,161500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,161400,1306208070,15260,15260,15260,15260,0
|
||||
20250214,161300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,161200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,161100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,161000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,160900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,160800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,160700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,160600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,160500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,160400,1306208070,15260,15260,15260,15260,528
|
||||
20250214,160300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,160200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,160100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,160000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,155900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,155800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,155700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,155600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,155500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,155400,1306208070,15260,15260,15260,15260,0
|
||||
20250214,155300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,155200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,155100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,155000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,154900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,154800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,154700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,154600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,154500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,154400,1306208070,15260,15260,15260,15260,0
|
||||
20250214,154300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,154200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,154100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,154000,1306208070,15260,15260,15260,15260,0
|
||||
20250214,153900,1306208070,15260,15260,15260,15260,0
|
||||
20250214,153800,1306208070,15260,15260,15260,15260,0
|
||||
20250214,153700,1306208070,15260,15260,15260,15260,0
|
||||
20250214,153600,1306208070,15260,15260,15260,15260,0
|
||||
20250214,153500,1306208070,15260,15260,15260,15260,0
|
||||
20250214,153400,1306208070,15260,15260,15260,15260,528
|
||||
20250214,153300,1306208070,15260,15260,15260,15260,0
|
||||
20250214,153200,1306208070,15260,15260,15260,15260,0
|
||||
20250214,153100,1306208070,15260,15260,15260,15260,0
|
||||
20250214,153000,1306208070,15260,15260,15260,15260,528
|
||||
20250214,152900,1298150790,15260,15260,15260,15260,0
|
||||
20250214,152800,1298150790,15260,15260,15260,15260,0
|
||||
20250214,152700,1298150790,15260,15260,15260,15260,0
|
||||
20250214,152600,1298150790,15260,15260,15260,15260,0
|
||||
20250214,152500,1298150790,15260,15260,15260,15260,0
|
||||
20250214,152400,1298150790,15260,15260,15260,15260,0
|
||||
20250214,152300,1298150790,15260,15260,15260,15260,0
|
||||
20250214,152200,1298150790,15260,15260,15260,15260,0
|
||||
20250214,152100,1298150790,15260,15260,15260,15260,0
|
||||
20250214,152000,1298150790,15260,15260,15260,15260,0
|
||||
20250214,151900,1298150790,15260,15270,15270,15260,122
|
||||
20250214,151800,1296288670,15270,15270,15270,15260,452
|
||||
20250214,151700,1289389630,15260,15260,15260,15260,1637
|
||||
20250214,151600,1264409010,15260,15260,15260,15260,890
|
||||
20250214,151500,1250827610,15260,15270,15270,15260,530
|
||||
20250214,151400,1242739760,15280,15280,15280,15280,0
|
||||
20250214,151300,1242739760,15280,15280,15280,15260,275
|
||||
20250214,151200,1238538860,15280,15280,15280,15280,0
|
||||
20250214,151100,1238538860,15280,15260,15280,15250,162
|
||||
20250214,151000,1236066480,15250,15290,15290,15240,260
|
||||
20250214,150900,1232101930,15300,15270,15300,15270,138
|
||||
20250214,150800,1229992100,15290,15360,15380,15270,452
|
||||
20250214,150700,1223079540,15390,15360,15390,15360,11
|
||||
20250214,150600,1222910370,15350,15320,15390,15320,131
|
||||
20250214,150500,1220897340,15290,15330,15330,15280,81
|
||||
20250214,150400,1219657840,15330,15200,15330,15200,1384
|
||||
20250214,150300,1198483250,15190,15150,15200,15150,260
|
||||
20250214,150200,1194535040,15160,15160,15160,15160,50
|
||||
20250214,150100,1193777040,15160,15200,15200,15160,76
|
||||
20250214,150000,1192623590,15210,15380,15380,15210,1182
|
||||
20250214,145900,1174527620,15390,15360,15390,15340,1053
|
||||
20250214,145800,1158344470,15300,15360,15370,15300,81
|
||||
20250214,145700,1157100600,15370,15340,15370,15340,349
|
||||
20250214,145600,1151737940,15370,15300,15370,15300,148
|
||||
20250214,145500,1149468730,15300,15260,15300,15210,313
|
||||
20250214,145400,1144688850,15260,15270,15300,15220,155
|
||||
20250214,145300,1142318960,15300,15280,15340,15270,354
|
||||
20250214,145200,1136896320,15270,15270,15350,15270,316
|
||||
20250214,145100,1132057670,15290,15260,15290,15200,520
|
||||
20250214,145000,1124134810,15250,15180,15250,15180,443
|
||||
20250214,144900,1117396270,15180,15180,15180,15180,1
|
||||
20250214,144800,1117381090,15190,15150,15190,15150,52
|
||||
20250214,144700,1116591470,15140,15150,15190,15140,12
|
||||
20250214,144600,1116409640,15140,15140,15200,15140,200
|
||||
20250214,144500,1113372160,15150,15150,15150,15150,0
|
||||
20250214,144400,1113372160,15150,15150,15180,15120,1126
|
||||
20250214,144300,1096340360,15150,15120,15150,15120,2426
|
||||
20250214,144200,1059659100,15120,15090,15150,15090,112
|
||||
20250214,144100,1057964850,15080,15080,15080,15070,89
|
||||
20250214,144000,1056623050,15060,15010,15060,15010,122
|
||||
20250214,143900,1054791160,15000,14970,15000,14970,443
|
||||
20250214,143800,1048154360,14970,14920,14970,14920,30
|
||||
20250214,143700,1047706120,14930,14920,14930,14920,25
|
||||
20250214,143600,1047333030,14920,14920,14920,14920,19
|
||||
20250214,143500,1047049550,14930,14930,14930,14930,0
|
||||
20250214,143400,1047049550,14930,14930,14930,14930,40
|
||||
20250214,143300,1046452350,14910,14930,14930,14910,66
|
||||
20250214,143200,1045467980,14930,14930,14930,14930,0
|
||||
20250214,143100,1045467980,14930,14950,14950,14930,329
|
||||
20250214,143000,1040552930,14980,14980,14980,14980,8
|
||||
20250214,142900,1040433090,14990,14990,14990,14990,0
|
||||
20250214,142800,1040433090,14990,14990,14990,14990,0
|
||||
20250214,142700,1040433090,14990,14990,14990,14990,27
|
||||
20250214,142600,1040028360,14990,14990,14990,14990,179
|
||||
20250214,142500,1037345150,15000,15000,15000,15000,151
|
||||
20250214,142400,1035080150,15000,14950,15000,14940,272
|
||||
20250214,142300,1031014750,14950,14950,14950,14950,0
|
||||
20250214,142200,1031014750,14950,14950,14950,14950,366
|
||||
20250214,142100,1025543050,14950,14960,14960,14950,218
|
||||
20250214,142000,1022283940,15000,15000,15000,15000,0
|
||||
20250214,141900,1022283940,15000,15000,15000,15000,66
|
||||
20250214,141800,1021293940,15000,15000,15000,15000,33
|
||||
20250214,141700,1020798940,14950,14950,14950,14950,0
|
||||
20250214,141600,1020798940,14950,15000,15000,14950,75
|
||||
20250214,141500,1019677570,15000,14950,15080,14950,22
|
||||
20250214,141400,1019346020,15020,15050,15050,15020,673
|
||||
20250214,141300,1009235290,15080,15090,15090,15080,47
|
||||
20250214,141200,1008526390,15100,15170,15170,15100,130
|
||||
20250214,141100,1006562110,15130,15090,15180,15090,39
|
||||
20250214,141000,1005971590,15070,15220,15220,15030,663
|
||||
20250214,140900,995958510,15220,15200,15220,15190,450
|
||||
20250214,140800,989113870,15200,15150,15200,15150,245
|
||||
20250214,140700,985394300,15150,15080,15150,15080,575
|
||||
20250214,140600,976699330,15070,15060,15070,15060,92
|
||||
20250214,140500,975313800,15050,15050,15050,15050,10
|
||||
20250214,140400,975163300,15050,15110,15110,15050,543
|
||||
20250214,140300,966971880,15110,15000,15130,15000,1484
|
||||
20250214,140200,944620840,15000,14970,15000,14970,537
|
||||
20250214,140100,936569340,14920,14920,14920,14920,0
|
||||
20250214,140000,936569340,14920,14920,14920,14920,0
|
||||
20250214,135900,936569340,14920,14920,14920,14920,50
|
||||
20250214,135800,935823340,14920,14920,14920,14920,100
|
||||
20250214,135700,934331340,14920,14950,14950,14920,744
|
||||
20250214,135600,923230800,14950,14950,14950,14950,309
|
||||
20250214,135500,918611250,14950,14950,14950,14950,0
|
||||
20250214,135400,918611250,14950,14950,14950,14950,173
|
||||
20250214,135300,916024900,14900,14900,14900,14900,0
|
||||
20250214,135200,916024900,14900,14900,14900,14900,0
|
||||
20250214,135100,916024900,14900,14900,14900,14900,0
|
||||
20250214,135000,916024900,14900,14900,14910,14900,175
|
||||
20250214,134900,913415700,14910,14910,14910,14910,35
|
||||
20250214,134800,912893850,14910,14910,14910,14910,2
|
||||
20250214,134700,912864030,14950,14950,14950,14950,0
|
||||
20250214,134600,912864030,14950,14950,14950,14950,0
|
||||
20250214,134500,912864030,14950,14950,14950,14950,0
|
||||
20250214,134400,912864030,14950,14950,14950,14950,115
|
||||
20250214,134300,911144780,14950,14950,14950,14950,0
|
||||
20250214,134200,911144780,14950,14950,14950,14950,0
|
||||
20250214,134100,911144780,14950,14950,14950,14950,2
|
||||
20250214,134000,911114880,14950,14950,14950,14950,0
|
||||
20250214,133900,911114880,14950,14950,14950,14950,110
|
||||
20250214,133800,909470380,14950,14950,14950,14950,138
|
||||
20250214,133700,907407280,14950,14950,14950,14950,15
|
||||
20250214,133600,907183030,14900,14900,14900,14900,0
|
||||
20250214,133500,907183030,14900,14900,14900,14900,0
|
||||
20250214,133400,907183030,14900,14970,14970,14900,138
|
||||
20250214,133300,905121970,14950,14950,14950,14950,4
|
||||
20250214,133200,905062170,14990,14990,14990,14990,0
|
||||
20250214,133100,905062170,14990,14990,14990,14990,2
|
||||
20250214,133000,905032190,14970,14980,15000,14950,127
|
||||
20250214,132900,903128090,15000,14980,15000,14970,347
|
||||
20250214,132800,897932540,14980,14980,14980,14980,5
|
||||
20250214,132700,897857640,14980,14980,14980,14980,6
|
||||
20250214,132600,897767760,14970,14930,14970,14930,330
|
||||
20250214,132500,892838920,14920,14920,14920,14920,20
|
||||
20250214,132400,892540520,14900,14900,14900,14900,228
|
||||
20250214,132300,889143320,14900,14900,14900,14900,90
|
||||
20250214,132200,887802320,14900,14900,14900,14900,0
|
||||
20250214,132100,887802320,14900,14900,14900,14900,0
|
||||
20250214,132000,887802320,14900,14900,14900,14900,50
|
||||
20250214,131900,887057320,14900,14900,14900,14900,0
|
||||
20250214,131800,887057320,14900,14900,14900,14900,4
|
||||
20250214,131700,886997720,14900,14900,14900,14900,99
|
||||
20250214,131600,885522620,14900,14900,14900,14900,0
|
||||
20250214,131500,885522620,14900,14910,14910,14900,49
|
||||
20250214,131400,884792480,14910,14910,14910,14910,3
|
||||
20250214,131300,884747750,14950,14930,14950,14930,167
|
||||
20250214,131200,882251740,14930,14870,14930,14870,402
|
||||
20250214,131100,876254120,14900,14860,14900,14860,486
|
||||
20250214,131000,869013910,14870,14860,14870,14850,5
|
||||
20250214,130900,868939620,14890,14840,14890,14840,325
|
||||
20250214,130800,864100490,14890,14790,14890,14790,201
|
||||
20250214,130700,861113840,14840,14840,14840,14840,30
|
||||
20250214,130600,860668640,14840,14840,14840,14840,0
|
||||
20250214,130500,860668640,14840,14840,14840,14840,134
|
||||
20250214,130400,858680080,14840,14840,14840,14840,0
|
||||
20250214,130300,858680080,14840,14840,14840,14840,30
|
||||
20250214,130200,858234880,14840,14840,14840,14840,0
|
||||
20250214,130100,858234880,14840,14790,14840,14790,159
|
||||
20250214,130000,855880320,14790,14790,14790,14790,100
|
||||
20250214,125900,854401320,14790,14790,14790,14790,50
|
||||
20250214,125800,853661820,14790,14800,14800,14790,66
|
||||
20250214,125700,852685180,14800,14800,14800,14800,323
|
||||
20250214,125600,847904780,14800,14800,14800,14800,53
|
||||
20250214,125500,847120380,14800,14800,14800,14800,0
|
||||
20250214,125400,847120380,14800,14800,14800,14800,85
|
||||
20250214,125300,845862380,14830,14830,14830,14830,0
|
||||
20250214,125200,845862380,14830,14830,14830,14830,0
|
||||
20250214,125100,845862380,14830,14830,14830,14830,0
|
||||
20250214,125000,845862380,14830,14830,14830,14830,0
|
||||
20250214,124900,845862380,14830,14830,14830,14830,0
|
||||
20250214,124800,845862380,14830,14830,14830,14830,11
|
||||
20250214,124700,845699250,14850,14850,14850,14850,0
|
||||
20250214,124600,845699250,14850,14850,14850,14850,0
|
||||
20250214,124500,845699250,14850,14850,14850,14850,0
|
||||
20250214,124400,845699250,14850,14850,14850,14850,0
|
||||
20250214,124300,845699250,14850,14850,14850,14850,100
|
||||
20250214,124200,844214250,14850,14850,14850,14850,10
|
||||
20250214,124100,844065750,14910,14910,14910,14910,1
|
||||
20250214,124000,844050840,14950,14900,14950,14900,20
|
||||
20250214,123900,843752290,14890,14890,14890,14890,20
|
||||
20250214,123800,843454490,14900,14820,14900,14820,512
|
||||
20250214,123700,835858040,14820,14820,14820,14820,0
|
||||
20250214,123600,835858040,14820,14820,14820,14820,0
|
||||
20250214,123500,835858040,14820,14770,14820,14770,65
|
||||
20250214,123400,834897840,14770,14770,14780,14770,438
|
||||
20250214,123300,828428480,14770,14770,14770,14770,0
|
||||
20250214,123200,828428480,14770,14770,14770,14770,0
|
||||
20250214,123100,828428480,14770,14770,14770,14770,28
|
||||
20250214,123000,828014920,14810,14770,14810,14760,102
|
||||
20250214,122900,826508350,14770,14770,14770,14770,500
|
||||
20250214,122800,819123350,14770,14780,14780,14770,100
|
||||
20250214,122700,817646340,14770,14770,14770,14770,0
|
||||
20250214,122600,817646340,14770,14770,14770,14770,16
|
||||
20250214,122500,817410020,14820,14820,14820,14820,0
|
||||
20250214,122400,817410020,14820,14820,14820,14820,1
|
||||
20250214,122300,817395200,14770,14780,14830,14770,185
|
||||
20250214,122200,814661970,14770,14770,14770,14770,0
|
||||
20250214,122100,814661970,14770,14780,14780,14770,18
|
||||
20250214,122000,814396100,14800,14800,14800,14800,32
|
||||
20250214,121900,813922500,14800,14800,14800,14770,1053
|
||||
20250214,121800,798355430,14800,14800,14800,14800,9
|
||||
20250214,121700,798222230,14830,14830,14830,14830,0
|
||||
20250214,121600,798222230,14830,14830,14830,14830,55
|
||||
20250214,121500,797406580,14830,14830,14830,14830,80
|
||||
20250214,121400,796220180,14830,14830,14830,14830,0
|
||||
20250214,121300,796220180,14830,14830,14830,14830,0
|
||||
20250214,121200,796220180,14830,14850,14850,14810,540
|
||||
20250214,121100,788214670,14870,14870,14870,14870,0
|
||||
20250214,121000,788214670,14870,14870,14870,14870,3
|
||||
20250214,120900,788170060,14870,14870,14870,14870,14
|
||||
20250214,120800,787961880,14840,14840,14840,14840,0
|
||||
20250214,120700,787961880,14840,14840,14840,14840,0
|
||||
20250214,120600,787961880,14840,14860,14860,14840,170
|
||||
20250214,120500,785437580,14890,14900,14900,14890,115
|
||||
20250214,120400,783725070,14900,14850,14930,14850,1165
|
||||
20250214,120300,766379490,14850,14840,14850,14840,151
|
||||
20250214,120200,764138410,14840,14840,14840,14840,4
|
||||
20250214,120100,764079050,14830,14830,14830,14830,51
|
||||
20250214,120000,763322720,14830,14820,14830,14820,54
|
||||
20250214,115900,762521920,14830,14830,14830,14830,0
|
||||
20250214,115800,762521920,14830,14830,14840,14830,283
|
||||
20250214,115700,758325020,14840,14840,14840,14840,0
|
||||
20250214,115600,758325020,14840,14840,14840,14840,9
|
||||
20250214,115500,758191460,14880,14880,14880,14880,0
|
||||
20250214,115400,758191460,14880,14880,14880,14880,0
|
||||
20250214,115300,758191460,14880,14880,14880,14880,0
|
||||
20250214,115200,758191460,14880,14810,14880,14810,387
|
||||
20250214,115100,752443990,14810,14810,14810,14810,1
|
||||
20250214,115000,752429180,14810,14810,14810,14810,23
|
||||
20250214,114900,752088550,14810,14810,14810,14810,11
|
||||
20250214,114800,751925640,14820,14820,14820,14820,70
|
||||
20250214,114700,750888240,14820,14800,14820,14800,275
|
||||
20250214,114600,746816400,14800,14800,14800,14780,311
|
||||
20250214,114500,742213630,14800,14800,14800,14800,91
|
||||
20250214,114400,740866830,14800,14800,14800,14800,40
|
||||
20250214,114300,740274830,14800,14820,14830,14770,251
|
||||
20250214,114200,736560890,14830,14800,14840,14800,118
|
||||
20250214,114100,734809960,14820,14800,14830,14800,70
|
||||
20250214,114000,733772140,14780,14780,14780,14780,0
|
||||
20250214,113900,733772140,14780,14780,14780,14780,0
|
||||
20250214,113800,733772140,14780,14750,14780,14660,1957
|
||||
20250214,113700,705066730,14770,14890,14890,14770,887
|
||||
20250214,113600,691895610,14930,14910,14930,14910,29
|
||||
20250214,113500,691463060,14930,14930,14930,14930,0
|
||||
20250214,113400,691463060,14930,14930,14930,14930,0
|
||||
20250214,113300,691463060,14930,14930,14930,14930,87
|
||||
20250214,113200,690164150,14930,14930,14950,14930,140
|
||||
20250214,113100,688073890,14930,14960,14960,14930,229
|
||||
20250214,113000,684649820,14930,14930,14960,14930,417
|
||||
20250214,112900,678423710,14980,14980,14980,14980,2
|
||||
20250214,112800,678393750,15000,15010,15010,15000,532
|
||||
20250214,112700,670408690,15010,14900,15090,14900,4665
|
||||
20250214,112600,600499000,14900,14900,14900,14900,99
|
||||
20250214,112500,599023900,14900,14880,14900,14880,506
|
||||
20250214,112400,591489240,14870,14830,14870,14830,651
|
||||
20250214,112300,581815460,14830,14810,14840,14810,515
|
||||
20250214,112200,574182900,14810,14810,14810,14810,10
|
||||
20250214,112100,574034800,14800,14800,14800,14800,0
|
||||
20250214,112000,574034800,14800,14800,14800,14800,69
|
||||
20250214,111900,573013600,14800,14800,14800,14800,0
|
||||
20250214,111800,573013600,14800,14800,14800,14800,0
|
||||
20250214,111700,573013600,14800,14800,14800,14800,45
|
||||
20250214,111600,572347600,14800,14800,14800,14800,21
|
||||
20250214,111500,572036800,14800,14800,14800,14800,0
|
||||
20250214,111400,572036800,14800,14800,14800,14800,29
|
||||
20250214,111300,571607600,14800,14810,14810,14800,211
|
||||
20250214,111200,568484700,14800,14800,14800,14800,202
|
||||
20250214,111100,565495100,14810,14810,14810,14810,0
|
||||
20250214,111000,565495100,14810,14790,14810,14790,403
|
||||
20250214,110900,559533980,14790,14780,14790,14780,248
|
||||
20250214,110800,555867540,14780,14780,14780,14780,10
|
||||
20250214,110700,555719740,14780,14780,14780,14780,0
|
||||
20250214,110600,555719740,14780,14750,14780,14750,28
|
||||
20250214,110500,555306500,14790,14790,14790,14790,0
|
||||
20250214,110400,555306500,14790,14790,14790,14760,13
|
||||
20250214,110300,555114260,14790,14790,14800,14760,27
|
||||
20250214,110200,554715000,14760,14720,14790,14720,1365
|
||||
20250214,110100,534594690,14670,14710,14710,14670,251
|
||||
20250214,110000,530910780,14700,14700,14700,14700,14
|
||||
20250214,105900,530704980,14700,14700,14700,14700,69
|
||||
20250214,105800,529690680,14700,14700,14700,14700,0
|
||||
20250214,105700,529690680,14700,14700,14700,14700,13
|
||||
20250214,105600,529499580,14700,14710,14710,14700,42
|
||||
20250214,105500,528882160,14700,14700,14700,14700,60
|
||||
20250214,105400,528000160,14700,14710,14710,14700,30
|
||||
20250214,105300,527559010,14710,14710,14710,14710,47
|
||||
20250214,105200,526867640,14730,14730,14730,14730,0
|
||||
20250214,105100,526867640,14730,14730,14730,14730,0
|
||||
20250214,105000,526867640,14730,14720,14750,14720,522
|
||||
20250214,104900,519178470,14660,14660,14660,14660,0
|
||||
20250214,104800,519178470,14660,14660,14660,14660,0
|
||||
20250214,104700,519178470,14660,14670,14670,14660,682
|
||||
20250214,104600,509174380,14720,14720,14720,14720,101
|
||||
20250214,104500,507687660,14670,14670,14670,14670,21
|
||||
20250214,104400,507379590,14690,14690,14690,14690,0
|
||||
20250214,104300,507379590,14690,14690,14690,14690,0
|
||||
20250214,104200,507379590,14690,14700,14700,14690,66
|
||||
20250214,104100,506409400,14750,14720,14750,14720,19
|
||||
20250214,104000,506129690,14740,14740,14740,14740,0
|
||||
20250214,103900,506129690,14740,14740,14740,14740,0
|
||||
20250214,103800,506129690,14740,14740,14740,14720,46
|
||||
20250214,103700,505451850,14720,14700,14740,14700,48
|
||||
20250214,103600,504745870,14750,14700,14760,14700,398
|
||||
20250214,103500,498887180,14700,14700,14730,14700,155
|
||||
20250214,103400,496608500,14730,14700,14730,14700,22
|
||||
20250214,103300,496284770,14730,14730,14740,14700,21
|
||||
20250214,103200,495975740,14700,14700,14740,14700,9
|
||||
20250214,103100,495843300,14740,14740,14740,14740,1
|
||||
20250214,103000,495828560,14710,14590,14750,14590,301
|
||||
20250214,102900,491402930,14590,14620,14620,14590,153
|
||||
20250214,102800,489169950,14660,14660,14660,14660,0
|
||||
20250214,102700,489169950,14660,14660,14670,14660,32
|
||||
20250214,102600,488700540,14670,14670,14670,14670,0
|
||||
20250214,102500,488700540,14670,14670,14670,14670,0
|
||||
20250214,102400,488700540,14670,14690,14700,14630,536
|
||||
20250214,102300,480848110,14660,14680,14680,14660,101
|
||||
20250214,102200,479366430,14700,14700,14700,14700,69
|
||||
20250214,102100,478352130,14680,14680,14680,14680,0
|
||||
20250214,102000,478352130,14680,14620,14680,14620,353
|
||||
20250214,101900,473176780,14620,14620,14620,14620,3
|
||||
20250214,101800,473132920,14620,14620,14620,14620,0
|
||||
20250214,101700,473132920,14620,14620,14620,14620,95
|
||||
20250214,101600,471744020,14570,14570,14570,14570,0
|
||||
20250214,101500,471744020,14570,14620,14620,14550,1818
|
||||
20250214,101400,445265970,14620,14590,14620,14590,125
|
||||
20250214,101300,443441080,14600,14620,14620,14600,1002
|
||||
20250214,101200,428802840,14660,14660,14660,14660,0
|
||||
20250214,101100,428802840,14660,14660,14670,14660,69
|
||||
20250214,101000,427790740,14660,14660,14660,14650,16
|
||||
20250214,100900,427556300,14630,14620,14680,14620,65
|
||||
20250214,100800,426603080,14620,14670,14670,14620,49
|
||||
20250214,100700,425884800,14670,14560,14670,14560,761
|
||||
20250214,100600,414771310,14560,14560,14560,14560,602
|
||||
20250214,100500,406006190,14600,14600,14600,14600,0
|
||||
20250214,100400,406006190,14600,14570,14600,14540,1001
|
||||
20250214,100300,391443110,14580,14580,14580,14580,1
|
||||
20250214,100200,391428530,14570,14570,14580,14570,303
|
||||
20250214,100100,387012350,14570,14570,14570,14570,251
|
||||
20250214,100000,383355280,14550,14550,14550,14550,51
|
||||
20250214,095900,382613230,14570,14550,14570,14550,22
|
||||
20250214,095800,382293110,14550,14550,14550,14550,0
|
||||
20250214,095700,382293110,14550,14550,14550,14550,2
|
||||
20250214,095600,382264010,14550,14570,14570,14550,401
|
||||
20250214,095500,376429440,14570,14540,14570,14540,808
|
||||
20250214,095400,364676620,14540,14540,14540,14540,30
|
||||
20250214,095300,364240420,14540,14540,14540,14540,808
|
||||
20250214,095200,352492100,14570,14570,14570,14570,1
|
||||
20250214,095100,352477530,14530,14550,14550,14530,800
|
||||
20250214,095000,340847460,14550,14550,14550,14550,33
|
||||
20250214,094900,340367310,14560,14560,14560,14560,20
|
||||
20250214,094800,340076110,14570,14570,14570,14570,3
|
||||
20250214,094700,340032400,14570,14570,14570,14570,0
|
||||
20250214,094600,340032400,14570,14570,14570,14570,1
|
||||
20250214,094500,340017830,14540,14550,14550,14540,403
|
||||
20250214,094400,334157160,14550,14550,14550,14550,0
|
||||
20250214,094300,334157160,14550,14550,14550,14550,0
|
||||
20250214,094200,334157160,14550,14550,14550,14550,0
|
||||
20250214,094100,334157160,14550,14550,14550,14550,3
|
||||
20250214,094000,334113510,14540,14540,14540,14540,1
|
||||
20250214,093900,334098970,14530,14530,14530,14530,130
|
||||
20250214,093800,332210070,14540,14540,14540,14540,132
|
||||
20250214,093700,330290790,14540,14540,14540,14540,42
|
||||
20250214,093600,329680110,14530,14580,14580,14530,1551
|
||||
20250214,093500,307102960,14590,14600,14600,14590,870
|
||||
20250214,093400,294407800,14610,14610,14620,14600,130
|
||||
20250214,093300,292509110,14640,14640,14640,14620,1463
|
||||
20250214,093200,271094980,14640,14640,14640,14640,900
|
||||
20250214,093100,257918980,14640,14640,14640,14630,838
|
||||
20250214,093000,245650920,14640,14640,14640,14630,523
|
||||
20250214,092900,237994220,14640,14630,14640,14630,224
|
||||
20250214,092800,234715990,14630,14600,14630,14600,409
|
||||
20250214,092700,228744400,14600,14600,14610,14600,636
|
||||
20250214,092600,219457900,14590,14590,14590,14590,24
|
||||
20250214,092500,219107740,14590,14600,14620,14590,348
|
||||
20250214,092400,214027380,14600,14600,14600,14600,289
|
||||
20250214,092300,209807980,14620,14620,14620,14620,0
|
||||
20250214,092200,209807980,14620,14600,14620,14600,149
|
||||
20250214,092100,207631600,14600,14600,14600,14600,3
|
||||
20250214,092000,207587800,14640,14650,14650,14600,209
|
||||
20250214,091900,204526010,14650,14650,14650,14650,25
|
||||
20250214,091800,204159760,14680,14650,14680,14650,309
|
||||
20250214,091700,199629910,14680,14600,14710,14600,1770
|
||||
20250214,091600,173699160,14630,14580,14630,14580,382
|
||||
20250214,091500,168121630,14600,14600,14600,14600,31
|
||||
20250214,091400,167669030,14620,14600,14620,14570,1040
|
||||
20250214,091300,152496180,14580,14610,14610,14580,197
|
||||
20250214,091200,149623290,14610,14630,14630,14610,57
|
||||
20250214,091100,148789940,14630,14630,14630,14630,26
|
||||
20250214,091000,148409560,14640,14590,14650,14590,1485
|
||||
20250214,090900,126685320,14590,14600,14630,14540,109
|
||||
20250214,090800,125099720,14630,14540,14630,14540,33
|
||||
20250214,090700,124618680,14540,14610,14630,14540,316
|
||||
20250214,090600,120012080,14610,14610,14630,14610,537
|
||||
20250214,090500,112156500,14630,14540,14630,14540,657
|
||||
20250214,090400,102571300,14530,14560,14560,14530,926
|
||||
20250214,090300,89109370,14630,14560,14630,14550,435
|
||||
20250214,090200,82776520,14550,14660,14660,14550,2958
|
||||
20250214,090100,39564240,14700,14780,14780,14700,1852
|
||||
20250214,090000,12297800,14950,14950,14950,14770,408
|
||||
|
Reference in New Issue
Block a user