Update 2025-02-14 2854 candle_min
This commit is contained in:
647
065170/min/candle-20250214.csv
Normal file
647
065170/min/candle-20250214.csv
Normal file
@@ -0,0 +1,647 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,194500,5517754830,2190,2190,2190,2190,25398
|
||||
20250214,194400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,194300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,194200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,194100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,194000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,193900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,193800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,193700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,193600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,193500,5517754830,2190,2190,2190,2190,0
|
||||
20250214,193400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,193300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,193200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,193100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,193000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,192900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,192800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,192700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,192600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,192500,5517754830,2190,2190,2190,2190,0
|
||||
20250214,192400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,192300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,192200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,192100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,192000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,191900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,191800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,191700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,191600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,191500,5517754830,2190,2190,2190,2190,25398
|
||||
20250214,191400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,191300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,191200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,191100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,191000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,190900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,190800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,190700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,190600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,190500,5517754830,2190,2190,2190,2190,0
|
||||
20250214,190400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,190300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,190200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,190100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,190000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,185900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,185800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,185700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,185600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,185500,5517754830,2190,2190,2190,2190,0
|
||||
20250214,185400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,185300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,185200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,185100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,185000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,184900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,184800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,184700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,184600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,184500,5517754830,2190,2190,2190,2190,25398
|
||||
20250214,184400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,184300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,184200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,184100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,184000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,183900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,183800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,183700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,183600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,183500,5517754830,2190,2190,2190,2190,0
|
||||
20250214,183400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,183300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,183200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,183100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,183000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,182900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,182800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,182700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,182600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,182500,5517754830,2190,2190,2190,2190,0
|
||||
20250214,182400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,182300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,182200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,182100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,182000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,181900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,181800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,181700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,181600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,181500,5517754830,2190,2190,2190,2190,25398
|
||||
20250214,181400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,181300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,181200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,181100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,181000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,180900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,180800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,180700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,180600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,180500,5517754830,2190,2190,2190,2190,0
|
||||
20250214,180400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,180300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,180200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,180100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,180000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,175900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,175800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,175700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,175600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,175500,5517754830,2190,2190,2190,2190,0
|
||||
20250214,175400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,175300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,175200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,175100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,175000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,174900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,174800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,174700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,174600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,174500,5517754830,2190,2190,2190,2190,25398
|
||||
20250214,174400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,174300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,174200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,174100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,174000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,173900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,173800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,173700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,173600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,173500,5517754830,2190,2190,2190,2190,0
|
||||
20250214,173400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,173300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,173200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,173100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,173000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,172900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,172800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,172700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,172600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,172500,5517754830,2190,2190,2190,2190,0
|
||||
20250214,172400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,172300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,172200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,172100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,172000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,171900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,171800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,171700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,171600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,171500,5517754830,2190,2190,2190,2190,25398
|
||||
20250214,171400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,171300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,171200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,171100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,171000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,170900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,170800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,170700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,170600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,170500,5517754830,2190,2190,2190,2190,0
|
||||
20250214,170400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,170300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,170200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,170100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,170000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,165900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,165800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,165700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,165600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,165500,5517754830,2190,2190,2190,2190,0
|
||||
20250214,165400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,165300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,165200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,165100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,165000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,164900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,164800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,164700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,164600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,164500,5517754830,2190,2190,2190,2190,25398
|
||||
20250214,164400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,164300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,164200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,164100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,164000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,163900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,163800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,163700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,163600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,163500,5517754830,2190,2190,2190,2190,0
|
||||
20250214,163400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,163300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,163200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,163100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,163000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,162900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,162800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,162700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,162600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,162500,5517754830,2190,2190,2190,2190,0
|
||||
20250214,162400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,162300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,162200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,162100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,162000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,161900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,161800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,161700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,161600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,161500,5517754830,2190,2190,2190,2190,25398
|
||||
20250214,161400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,161300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,161200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,161100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,161000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,160900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,160800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,160700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,160600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,160500,5517754830,2190,2190,2190,2190,0
|
||||
20250214,160400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,160300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,160200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,160100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,160000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,155900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,155800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,155700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,155600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,155500,5517754830,2190,2190,2190,2190,0
|
||||
20250214,155400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,155300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,155200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,155100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,155000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,154900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,154800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,154700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,154600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,154500,5517754830,2190,2190,2190,2190,25398
|
||||
20250214,154400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,154300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,154200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,154100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,154000,5517754830,2190,2190,2190,2190,0
|
||||
20250214,153900,5517754830,2190,2190,2190,2190,0
|
||||
20250214,153800,5517754830,2190,2190,2190,2190,0
|
||||
20250214,153700,5517754830,2190,2190,2190,2190,0
|
||||
20250214,153600,5517754830,2190,2190,2190,2190,0
|
||||
20250214,153500,5517754830,2190,2190,2190,2190,0
|
||||
20250214,153400,5517754830,2190,2190,2190,2190,0
|
||||
20250214,153300,5517754830,2190,2190,2190,2190,0
|
||||
20250214,153200,5517754830,2190,2190,2190,2190,0
|
||||
20250214,153100,5517754830,2190,2190,2190,2190,0
|
||||
20250214,153000,5517754830,2190,2190,2190,2190,25398
|
||||
20250214,152900,5462133210,2190,2190,2190,2190,0
|
||||
20250214,152800,5462133210,2190,2190,2190,2190,0
|
||||
20250214,152700,5462133210,2190,2190,2190,2190,0
|
||||
20250214,152600,5462133210,2190,2190,2190,2190,0
|
||||
20250214,152500,5462133210,2190,2190,2190,2190,0
|
||||
20250214,152400,5462133210,2190,2190,2190,2190,0
|
||||
20250214,152300,5462133210,2190,2190,2190,2190,0
|
||||
20250214,152200,5462133210,2190,2190,2190,2190,0
|
||||
20250214,152100,5462133210,2190,2190,2190,2190,0
|
||||
20250214,152000,5462133210,2190,2190,2190,2190,0
|
||||
20250214,151900,5462133210,2190,2150,2190,2150,6554
|
||||
20250214,151800,5447955115,2150,2150,2150,2145,3133
|
||||
20250214,151700,5441219955,2145,2155,2155,2140,5031
|
||||
20250214,151600,5430438920,2150,2170,2170,2140,8810
|
||||
20250214,151500,5411438480,2170,2175,2175,2165,3756
|
||||
20250214,151400,5403289445,2175,2180,2180,2175,677
|
||||
20250214,151300,5401816395,2180,2185,2185,2170,2982
|
||||
20250214,151200,5395316585,2185,2175,2185,2175,2202
|
||||
20250214,151100,5390519980,2175,2165,2175,2165,1631
|
||||
20250214,151000,5386977085,2165,2165,2165,2155,1153
|
||||
20250214,150900,5384484805,2160,2175,2175,2160,9058
|
||||
20250214,150800,5364842085,2175,2175,2180,2170,1412
|
||||
20250214,150700,5361773130,2170,2165,2180,2165,6135
|
||||
20250214,150600,5348458085,2165,2150,2195,2150,7564
|
||||
20250214,150500,5332035980,2155,2155,2165,2145,4842
|
||||
20250214,150400,5321589725,2160,2195,2200,2100,47348
|
||||
20250214,150300,5220705035,2185,2200,2200,2185,18323
|
||||
20250214,150200,5180433845,2105,2105,2105,2105,0
|
||||
20250214,150100,5180433845,2105,2330,2330,2105,54767
|
||||
20250214,150000,5058032745,2330,2330,2330,2330,543
|
||||
20250214,145900,5056767555,2330,2330,2335,2330,1027
|
||||
20250214,145800,5054373155,2335,2330,2335,2330,1317
|
||||
20250214,145700,5051303905,2335,2335,2335,2335,283
|
||||
20250214,145600,5050643100,2335,2335,2335,2335,1572
|
||||
20250214,145500,5046972480,2340,2340,2340,2340,315
|
||||
20250214,145400,5046235380,2340,2340,2340,2340,33
|
||||
20250214,145300,5046158160,2345,2345,2345,2345,0
|
||||
20250214,145200,5046158160,2345,2345,2345,2345,2
|
||||
20250214,145100,5046153470,2345,2345,2345,2345,1312
|
||||
20250214,145000,5043076830,2350,2350,2350,2350,1
|
||||
20250214,144900,5043074480,2350,2350,2350,2350,159
|
||||
20250214,144800,5042700830,2350,2355,2355,2350,19
|
||||
20250214,144700,5042656130,2355,2350,2355,2350,345
|
||||
20250214,144600,5041845220,2350,2340,2350,2340,355
|
||||
20250214,144500,5041011160,2340,2345,2345,2340,71
|
||||
20250214,144400,5040844770,2350,2350,2350,2350,1
|
||||
20250214,144300,5040842420,2335,2335,2335,2335,0
|
||||
20250214,144200,5040842420,2335,2340,2345,2335,253
|
||||
20250214,144100,5040249755,2325,2335,2335,2325,687
|
||||
20250214,144000,5038649650,2345,2340,2345,2330,2310
|
||||
20250214,143900,5033259945,2350,2355,2355,2350,69
|
||||
20250214,143800,5033097545,2355,2340,2355,2340,354
|
||||
20250214,143700,5032269140,2340,2350,2350,2340,2147
|
||||
20250214,143600,5027224820,2350,2350,2355,2350,29
|
||||
20250214,143500,5027156630,2355,2355,2355,2355,160
|
||||
20250214,143400,5026779830,2355,2355,2355,2355,92
|
||||
20250214,143300,5026563170,2360,2360,2360,2360,8
|
||||
20250214,143200,5026544290,2360,2365,2365,2360,91
|
||||
20250214,143100,5026329525,2360,2360,2365,2360,4905
|
||||
20250214,143000,5014739720,2360,2360,2360,2360,1
|
||||
20250214,142900,5014737360,2365,2360,2365,2360,1350
|
||||
20250214,142800,5011546095,2360,2360,2365,2360,1100
|
||||
20250214,142700,5008948930,2360,2355,2360,2355,302
|
||||
20250214,142600,5008236460,2360,2355,2360,2355,1000
|
||||
20250214,142500,5005877110,2355,2355,2355,2355,2001
|
||||
20250214,142400,5001164755,2355,2345,2355,2345,301
|
||||
20250214,142300,5000456690,2350,2340,2350,2335,2004
|
||||
20250214,142200,4995767485,2335,2345,2345,2335,411
|
||||
20250214,142100,4994804185,2340,2340,2345,2340,368
|
||||
20250214,142000,4993942960,2340,2325,2340,2325,1572
|
||||
20250214,141900,4990281935,2325,2325,2330,2325,1295
|
||||
20250214,141800,4987270810,2325,2325,2325,2325,0
|
||||
20250214,141700,4987270810,2325,2325,2325,2325,85
|
||||
20250214,141600,4987073185,2325,2325,2325,2325,0
|
||||
20250214,141500,4987073185,2325,2325,2325,2325,0
|
||||
20250214,141400,4987073185,2325,2325,2325,2325,3
|
||||
20250214,141300,4987066210,2330,2325,2330,2325,92
|
||||
20250214,141200,4986852300,2330,2320,2330,2320,21
|
||||
20250214,141100,4986803570,2330,2320,2330,2320,623
|
||||
20250214,141000,4985357990,2330,2330,2330,2320,159
|
||||
20250214,140900,4984988610,2330,2330,2330,2320,1452
|
||||
20250214,140800,4981619520,2330,2330,2330,2330,0
|
||||
20250214,140700,4981619520,2330,2325,2335,2325,959
|
||||
20250214,140600,4979388935,2325,2320,2325,2320,438
|
||||
20250214,140500,4978372725,2325,2330,2330,2320,2028
|
||||
20250214,140400,4973651720,2330,2340,2340,2330,6
|
||||
20250214,140300,4973637710,2330,2335,2335,2330,6724
|
||||
20250214,140200,4957969205,2345,2355,2355,2335,5806
|
||||
20250214,140100,4944364915,2360,2360,2360,2360,150
|
||||
20250214,140000,4944010915,2360,2355,2360,2355,240
|
||||
20250214,135900,4943445700,2360,2360,2365,2360,41
|
||||
20250214,135800,4943348935,2365,2360,2365,2360,215
|
||||
20250214,135700,4942841530,2370,2365,2370,2365,101
|
||||
20250214,135600,4942602660,2370,2360,2370,2360,341
|
||||
20250214,135500,4941797890,2370,2360,2370,2360,651
|
||||
20250214,135400,4940260420,2360,2345,2360,2340,2376
|
||||
20250214,135300,4934687325,2345,2340,2345,2340,444
|
||||
20250214,135200,4933648345,2345,2345,2345,2345,2
|
||||
20250214,135100,4933643655,2335,2340,2355,2335,586
|
||||
20250214,135000,4932273075,2355,2350,2355,2340,1218
|
||||
20250214,134900,4929417590,2350,2350,2350,2350,954
|
||||
20250214,134800,4927175690,2355,2355,2355,2350,451
|
||||
20250214,134700,4926115085,2350,2360,2360,2350,1818
|
||||
20250214,134600,4921835690,2360,2360,2360,2355,847
|
||||
20250214,134500,4919838045,2360,2360,2360,2360,0
|
||||
20250214,134400,4919838045,2360,2360,2360,2360,2024
|
||||
20250214,134300,4915061405,2360,2360,2360,2360,72
|
||||
20250214,134200,4914891485,2365,2365,2365,2360,287
|
||||
20250214,134100,4914212865,2365,2365,2365,2365,2
|
||||
20250214,134000,4914208135,2370,2365,2370,2360,208
|
||||
20250214,133900,4913717205,2365,2370,2370,2365,52
|
||||
20250214,133800,4913594220,2365,2365,2365,2365,69
|
||||
20250214,133700,4913431035,2365,2365,2365,2365,0
|
||||
20250214,133600,4913431035,2365,2365,2365,2360,254
|
||||
20250214,133500,4912830445,2365,2365,2365,2365,50
|
||||
20250214,133400,4912712195,2360,2370,2370,2360,250
|
||||
20250214,133300,4912121495,2380,2365,2380,2365,2
|
||||
20250214,133200,4912116750,2360,2375,2380,2360,2420
|
||||
20250214,133100,4906389920,2375,2375,2375,2375,296
|
||||
20250214,133000,4905686920,2375,2375,2375,2375,1
|
||||
20250214,132900,4905684545,2375,2370,2375,2370,17
|
||||
20250214,132800,4905644245,2375,2370,2375,2370,24
|
||||
20250214,132700,4905587250,2370,2370,2370,2370,2
|
||||
20250214,132600,4905582510,2370,2370,2370,2370,29
|
||||
20250214,132500,4905513780,2370,2370,2370,2370,1
|
||||
20250214,132400,4905511410,2375,2370,2375,2365,932
|
||||
20250214,132300,4903302575,2365,2365,2365,2365,4
|
||||
20250214,132200,4903293115,2370,2365,2370,2365,69
|
||||
20250214,132100,4903129920,2365,2365,2365,2365,121
|
||||
20250214,132000,4902843755,2360,2360,2360,2360,500
|
||||
20250214,131900,4901663755,2365,2365,2365,2365,118
|
||||
20250214,131800,4901384685,2365,2365,2365,2365,0
|
||||
20250214,131700,4901384685,2365,2370,2370,2365,22
|
||||
20250214,131600,4901332595,2360,2360,2365,2360,102
|
||||
20250214,131500,4901091860,2365,2360,2365,2360,26
|
||||
20250214,131400,4901030400,2365,2365,2365,2365,42
|
||||
20250214,131300,4900931070,2365,2365,2365,2365,76
|
||||
20250214,131200,4900751330,2355,2355,2355,2355,130
|
||||
20250214,131100,4900445180,2360,2360,2360,2360,1
|
||||
20250214,131000,4900442820,2370,2360,2370,2360,2
|
||||
20250214,130900,4900438090,2360,2360,2360,2360,220
|
||||
20250214,130800,4899918890,2365,2365,2370,2360,1574
|
||||
20250214,130700,4896203230,2360,2365,2365,2360,1384
|
||||
20250214,130600,4892934905,2365,2365,2365,2365,221
|
||||
20250214,130500,4892412240,2370,2370,2370,2370,0
|
||||
20250214,130400,4892412240,2370,2365,2370,2360,1895
|
||||
20250214,130300,4887930670,2365,2370,2370,2365,42
|
||||
20250214,130200,4887831335,2370,2370,2370,2370,56
|
||||
20250214,130100,4887698615,2370,2360,2370,2360,307
|
||||
20250214,130000,4886974005,2365,2365,2365,2365,789
|
||||
20250214,125900,4885108020,2365,2365,2365,2365,221
|
||||
20250214,125800,4884585355,2370,2370,2370,2370,52
|
||||
20250214,125700,4884462115,2370,2370,2370,2370,50
|
||||
20250214,125600,4884343615,2375,2375,2375,2375,300
|
||||
20250214,125500,4883631115,2365,2375,2375,2365,2365
|
||||
20250214,125400,4878025615,2390,2390,2390,2380,1492
|
||||
20250214,125300,4874474135,2395,2395,2395,2395,961
|
||||
20250214,125200,4872172540,2395,2395,2395,2395,578
|
||||
20250214,125100,4870788230,2390,2390,2390,2390,616
|
||||
20250214,125000,4869315990,2390,2395,2395,2390,34
|
||||
20250214,124900,4869234685,2395,2390,2395,2390,986
|
||||
20250214,124800,4866878090,2390,2395,2395,2390,1003
|
||||
20250214,124700,4864480905,2395,2390,2395,2390,1237
|
||||
20250214,124600,4861523730,2390,2390,2390,2375,1015
|
||||
20250214,124500,4859097895,2390,2390,2390,2390,1000
|
||||
20250214,124400,4856707895,2390,2380,2390,2380,1301
|
||||
20250214,124300,4853601595,2380,2375,2380,2375,411
|
||||
20250214,124200,4852625465,2360,2350,2360,2345,263
|
||||
20250214,124100,4852006305,2350,2355,2355,2350,30
|
||||
20250214,124000,4851935705,2355,2345,2355,2345,845
|
||||
20250214,123900,4849954170,2350,2350,2350,2350,71
|
||||
20250214,123800,4849787320,2340,2355,2355,2340,1055
|
||||
20250214,123700,4847313320,2355,2355,2355,2350,848
|
||||
20250214,123600,4845318790,2360,2360,2360,2360,71
|
||||
20250214,123500,4845151230,2360,2345,2360,2345,515
|
||||
20250214,123400,4843940890,2345,2345,2350,2335,347
|
||||
20250214,123300,4843127240,2335,2345,2345,2335,2164
|
||||
20250214,123200,4838069520,2350,2350,2350,2350,4
|
||||
20250214,123100,4838060120,2345,2350,2350,2345,668
|
||||
20250214,123000,4836490415,2355,2355,2355,2355,1468
|
||||
20250214,122900,4833033275,2355,2340,2355,2340,469
|
||||
20250214,122800,4831932705,2340,2345,2345,2335,4934
|
||||
20250214,122700,4820410475,2350,2355,2360,2350,2680
|
||||
20250214,122600,4814109125,2355,2360,2360,2355,998
|
||||
20250214,122500,4811758685,2360,2365,2365,2360,2211
|
||||
20250214,122400,4806540120,2365,2370,2370,2365,45
|
||||
20250214,122300,4806433555,2370,2365,2370,2360,233
|
||||
20250214,122200,4805883505,2360,2375,2375,2360,259
|
||||
20250214,122100,4805272195,2360,2370,2375,2360,4884
|
||||
20250214,122000,4793710250,2370,2370,2370,2370,1000
|
||||
20250214,121900,4791340250,2370,2360,2370,2360,160
|
||||
20250214,121800,4790962630,2365,2365,2365,2365,0
|
||||
20250214,121700,4790962630,2365,2360,2365,2355,2311
|
||||
20250214,121600,4785513920,2355,2365,2365,2355,843
|
||||
20250214,121500,4783524160,2365,2370,2375,2360,987
|
||||
20250214,121400,4781189400,2360,2370,2375,2355,3540
|
||||
20250214,121300,4772834805,2370,2385,2385,2360,4315
|
||||
20250214,121200,4762617380,2380,2395,2410,2380,3033
|
||||
20250214,121100,4755370440,2410,2410,2425,2395,1950
|
||||
20250214,121000,4750672140,2425,2410,2430,2405,1610
|
||||
20250214,120900,4746787000,2415,2400,2425,2385,1812
|
||||
20250214,120800,4742455850,2400,2440,2450,2400,8474
|
||||
20250214,120700,4721991185,2450,2440,2455,2435,1884
|
||||
20250214,120600,4717378705,2435,2425,2450,2425,355
|
||||
20250214,120500,4716512485,2440,2445,2450,2425,1857
|
||||
20250214,120400,4711981890,2435,2425,2450,2410,3799
|
||||
20250214,120300,4702725150,2410,2425,2435,2410,8136
|
||||
20250214,120200,4683011645,2435,2415,2450,2415,6054
|
||||
20250214,120100,4668280565,2425,2405,2425,2405,1429
|
||||
20250214,120000,4664832325,2410,2405,2410,2405,683
|
||||
20250214,115900,4663188435,2410,2420,2420,2400,1067
|
||||
20250214,115800,4660620760,2405,2425,2425,2405,2872
|
||||
20250214,115700,4653699740,2410,2425,2430,2405,1762
|
||||
20250214,115600,4649429020,2415,2415,2430,2415,692
|
||||
20250214,115500,4647751410,2425,2405,2445,2405,8142
|
||||
20250214,115400,4627990355,2410,2400,2410,2385,844
|
||||
20250214,115300,4625961580,2385,2415,2415,2385,3045
|
||||
20250214,115200,4618660840,2400,2410,2430,2400,4194
|
||||
20250214,115100,4608542360,2420,2385,2420,2380,5063
|
||||
20250214,115000,4596361320,2380,2375,2400,2365,2524
|
||||
20250214,114900,4590365270,2380,2405,2415,2375,6233
|
||||
20250214,114800,4575449810,2400,2375,2420,2375,5913
|
||||
20250214,114700,4561315145,2375,2370,2375,2365,113
|
||||
20250214,114600,4561047265,2375,2370,2375,2355,3790
|
||||
20250214,114500,4552052515,2375,2375,2375,2370,209
|
||||
20250214,114400,4551556150,2380,2380,2380,2380,57
|
||||
20250214,114300,4551420490,2380,2375,2380,2375,1599
|
||||
20250214,114200,4547622555,2375,2375,2380,2375,1275
|
||||
20250214,114100,4544594420,2375,2375,2375,2375,656
|
||||
20250214,114000,4543036420,2375,2360,2375,2360,1100
|
||||
20250214,113900,4540433175,2355,2365,2380,2355,2132
|
||||
20250214,113800,4535393160,2365,2355,2365,2355,686
|
||||
20250214,113700,4533774595,2355,2350,2355,2350,343
|
||||
20250214,113600,4532968020,2360,2345,2360,2345,1197
|
||||
20250214,113500,4530145800,2345,2350,2350,2340,1194
|
||||
20250214,113400,4527342905,2350,2350,2355,2350,451
|
||||
20250214,113300,4526281040,2350,2350,2355,2350,265
|
||||
20250214,113200,4525658130,2345,2340,2345,2330,4003
|
||||
20250214,113100,4516306655,2340,2350,2355,2340,5672
|
||||
20250214,113000,4503014055,2360,2365,2365,2350,5507
|
||||
20250214,112900,4490055275,2370,2375,2375,2370,404
|
||||
20250214,112800,4489097435,2375,2370,2375,2365,2345
|
||||
20250214,112700,4483550205,2370,2365,2370,2350,5357
|
||||
20250214,112600,4470937740,2365,2370,2380,2350,8669
|
||||
20250214,112500,4450482940,2375,2380,2385,2375,465
|
||||
20250214,112400,4449374580,2380,2385,2395,2380,757
|
||||
20250214,112300,4447570900,2385,2375,2400,2375,2500
|
||||
20250214,112200,4441595590,2375,2380,2385,2370,3602
|
||||
20250214,112100,4433049755,2365,2425,2425,2365,9209
|
||||
20250214,112000,4411065275,2425,2440,2445,2400,15107
|
||||
20250214,111900,4374524560,2445,2470,2480,2430,8873
|
||||
20250214,111800,4352848200,2480,2470,2490,2470,13968
|
||||
20250214,111700,4318163985,2475,2450,2480,2440,10326
|
||||
20250214,111600,4292671475,2440,2435,2475,2435,12792
|
||||
20250214,111500,4261282740,2440,2430,2450,2420,21836
|
||||
20250214,111400,4208058890,2440,2385,2445,2375,8797
|
||||
20250214,111300,4186896210,2375,2375,2385,2370,3057
|
||||
20250214,111200,4179624630,2370,2385,2390,2370,2869
|
||||
20250214,111100,4172793425,2375,2395,2395,2375,1393
|
||||
20250214,111000,4169472690,2390,2370,2395,2365,8267
|
||||
20250214,110900,4149793025,2365,2375,2380,2360,7937
|
||||
20250214,110800,4130965155,2380,2350,2385,2350,6991
|
||||
20250214,110700,4114395170,2360,2340,2365,2340,5556
|
||||
20250214,110600,4101332785,2345,2345,2350,2340,1408
|
||||
20250214,110500,4098029970,2340,2330,2345,2325,704
|
||||
20250214,110400,4096385520,2340,2315,2345,2310,2977
|
||||
20250214,110300,4089483630,2315,2340,2340,2315,4947
|
||||
20250214,110200,4077996005,2330,2345,2355,2330,669
|
||||
20250214,110100,4076426935,2355,2355,2355,2340,3956
|
||||
20250214,110000,4067144810,2345,2340,2355,2330,2436
|
||||
20250214,105900,4061421695,2350,2315,2350,2310,7004
|
||||
20250214,105800,4045195060,2315,2325,2325,2315,515
|
||||
20250214,105700,4043998115,2320,2320,2320,2310,2833
|
||||
20250214,105600,4037437575,2315,2315,2320,2310,6433
|
||||
20250214,105500,4022556580,2315,2335,2335,2315,8447
|
||||
20250214,105400,4002900830,2340,2340,2340,2335,336
|
||||
20250214,105300,4002115200,2340,2345,2345,2335,173
|
||||
20250214,105200,4001710650,2345,2355,2355,2345,553
|
||||
20250214,105100,4000413835,2355,2345,2355,2345,2114
|
||||
20250214,105000,3995455385,2345,2350,2350,2340,4965
|
||||
20250214,104900,3983825515,2350,2340,2350,2340,443
|
||||
20250214,104800,3982787915,2340,2330,2340,2330,1833
|
||||
20250214,104700,3978507095,2330,2335,2335,2330,492
|
||||
20250214,104600,3977360175,2335,2335,2335,2325,3482
|
||||
20250214,104500,3969248925,2335,2315,2340,2315,8344
|
||||
20250214,104400,3949895930,2320,2350,2365,2320,10913
|
||||
20250214,104300,3924376500,2340,2335,2350,2335,16201
|
||||
20250214,104200,3886514735,2365,2365,2365,2365,0
|
||||
20250214,104100,3886514735,2365,2385,2390,2365,14593
|
||||
20250214,104000,3851885645,2385,2390,2390,2385,1132
|
||||
20250214,103900,3849180255,2390,2400,2400,2390,882
|
||||
20250214,103800,3847067750,2400,2400,2405,2400,1199
|
||||
20250214,103700,3844189605,2395,2400,2400,2385,5326
|
||||
20250214,103600,3831439230,2400,2405,2415,2400,2393
|
||||
20250214,103500,3825675595,2395,2435,2455,2385,11968
|
||||
20250214,103400,3796820735,2430,2435,2440,2385,18025
|
||||
20250214,103300,3753325980,2445,2440,2455,2440,651
|
||||
20250214,103200,3751734000,2445,2430,2480,2395,19604
|
||||
20250214,103100,3704125290,2490,2390,2490,2390,10121
|
||||
20250214,103000,3679466175,2385,2445,2445,2385,18044
|
||||
20250214,102900,3636025060,2445,2450,2460,2445,3453
|
||||
20250214,102800,3627565150,2450,2460,2460,2450,5128
|
||||
20250214,102700,3614990855,2455,2480,2490,2455,10534
|
||||
20250214,102600,3588972090,2465,2470,2495,2455,6383
|
||||
20250214,102500,3573223610,2480,2425,2515,2420,21143
|
||||
20250214,102400,3521182285,2420,2400,2420,2395,7386
|
||||
20250214,102300,3503394650,2395,2395,2400,2390,917
|
||||
20250214,102200,3501198405,2390,2385,2395,2385,2682
|
||||
20250214,102100,3494781665,2395,2385,2415,2375,6025
|
||||
20250214,102000,3480367525,2385,2380,2385,2375,2397
|
||||
20250214,101900,3474663620,2375,2425,2425,2370,24675
|
||||
20250214,101800,3415637970,2425,2460,2460,2425,10673
|
||||
20250214,101700,3389496900,2465,2465,2465,2460,5605
|
||||
20250214,101600,3375705150,2470,2470,2470,2460,613
|
||||
20250214,101500,3374195590,2465,2470,2470,2460,2260
|
||||
20250214,101400,3368622510,2470,2470,2470,2465,3774
|
||||
20250214,101300,3359318755,2475,2470,2475,2465,149
|
||||
20250214,101200,3358951205,2475,2475,2475,2465,1391
|
||||
20250214,101100,3355516400,2465,2470,2475,2465,3693
|
||||
20250214,101000,3346406070,2475,2460,2475,2460,447
|
||||
20250214,100900,3345304685,2465,2480,2480,2460,5832
|
||||
20250214,100800,3330905350,2470,2480,2480,2470,1621
|
||||
20250214,100700,3326893120,2480,2485,2485,2475,1647
|
||||
20250214,100600,3322813630,2485,2480,2485,2480,717
|
||||
20250214,100500,3321034870,2475,2485,2485,2475,1732
|
||||
20250214,100400,3316736825,2485,2485,2485,2485,1944
|
||||
20250214,100300,3311905985,2485,2485,2490,2485,942
|
||||
20250214,100200,3309565110,2490,2485,2490,2485,3527
|
||||
20250214,100100,3300795950,2490,2495,2495,2490,610
|
||||
20250214,100000,3299275475,2495,2500,2500,2490,3915
|
||||
20250214,095900,3289500615,2500,2520,2525,2500,8500
|
||||
20250214,095800,3268156065,2525,2510,2525,2510,4300
|
||||
20250214,095700,3257319265,2520,2525,2525,2505,10929
|
||||
20250214,095600,3229795610,2515,2510,2525,2505,4819
|
||||
20250214,095500,3217671485,2520,2515,2520,2510,2479
|
||||
20250214,095400,3211434240,2520,2490,2520,2490,5118
|
||||
20250214,095300,3198610950,2500,2485,2500,2485,4794
|
||||
20250214,095200,3186682010,2490,2485,2490,2485,828
|
||||
20250214,095100,3184621925,2490,2495,2500,2490,228
|
||||
20250214,095000,3184052490,2500,2490,2500,2485,1159
|
||||
20250214,094900,3181167560,2485,2490,2490,2485,3516
|
||||
20250214,094800,3172429295,2485,2500,2500,2485,1742
|
||||
20250214,094700,3168091145,2500,2495,2505,2495,44
|
||||
20250214,094600,3167981260,2485,2490,2495,2485,2917
|
||||
20250214,094500,3160729370,2485,2500,2500,2485,7255
|
||||
20250214,094400,3142673245,2500,2500,2505,2500,4812
|
||||
20250214,094300,3130642815,2500,2515,2520,2500,9411
|
||||
20250214,094200,3107016200,2520,2480,2520,2480,7468
|
||||
20250214,094100,3088413570,2480,2475,2495,2470,3245
|
||||
20250214,094000,3080373820,2470,2485,2485,2470,3972
|
||||
20250214,093900,3070549935,2485,2475,2485,2470,3533
|
||||
20250214,093800,3061813625,2475,2505,2510,2470,15350
|
||||
20250214,093700,3023758510,2500,2515,2525,2500,12376
|
||||
20250214,093600,2992726935,2510,2540,2550,2505,14238
|
||||
20250214,093500,2956801085,2550,2525,2555,2520,2810
|
||||
20250214,093400,2949670435,2530,2530,2560,2520,18549
|
||||
20250214,093300,2902444675,2530,2515,2530,2500,4043
|
||||
20250214,093200,2892272350,2500,2505,2520,2490,13622
|
||||
20250214,093100,2858143715,2515,2560,2560,2505,17670
|
||||
20250214,093000,2813356970,2560,2530,2560,2520,11974
|
||||
20250214,092900,2782918775,2520,2540,2550,2515,17150
|
||||
20250214,092800,2739385495,2540,2515,2540,2510,7436
|
||||
20250214,092700,2720614665,2515,2500,2545,2490,25436
|
||||
20250214,092600,2656609010,2500,2490,2500,2475,5184
|
||||
20250214,092500,2643723770,2490,2480,2490,2475,1984
|
||||
20250214,092400,2638802510,2480,2505,2505,2480,2050
|
||||
20250214,092300,2633697580,2495,2490,2505,2485,5364
|
||||
20250214,092200,2620332145,2495,2510,2510,2490,5771
|
||||
20250214,092100,2605886510,2510,2480,2515,2475,4984
|
||||
20250214,092000,2593470375,2480,2505,2505,2480,13190
|
||||
20250214,091900,2560616630,2505,2470,2530,2460,15113
|
||||
20250214,091800,2523048735,2475,2525,2535,2460,19991
|
||||
20250214,091700,2473326325,2535,2530,2550,2530,11302
|
||||
20250214,091600,2444615740,2530,2485,2545,2480,18908
|
||||
20250214,091500,2397179670,2475,2525,2530,2470,51931
|
||||
20250214,091400,2267907510,2530,2585,2585,2485,82336
|
||||
20250214,091300,2060809105,2590,2590,2600,2570,12993
|
||||
20250214,091200,2027242480,2590,2560,2670,2560,44189
|
||||
20250214,091100,1911960675,2560,2575,2575,2550,16029
|
||||
20250214,091000,1870902930,2575,2630,2630,2565,27390
|
||||
20250214,090900,1799934580,2630,2640,2645,2615,10655
|
||||
20250214,090800,1771993655,2620,2640,2650,2600,30787
|
||||
20250214,090700,1691445135,2640,2675,2685,2640,64339
|
||||
20250214,090600,1520258215,2685,2690,2700,2660,29284
|
||||
20250214,090500,1441830850,2690,2645,2695,2645,24963
|
||||
20250214,090400,1375241870,2645,2690,2805,2630,160177
|
||||
20250214,090300,944883565,2690,2650,2715,2540,152590
|
||||
20250214,090200,545665925,2650,2625,2715,2615,206594
|
||||
20250214,090100,0,2485,2485,2485,2485,0
|
||||
20250214,090000,0,2485,2485,2485,2485,0
|
||||
|
Reference in New Issue
Block a user