Update 2025-02-14 2854 candle_min
This commit is contained in:
658
079810/min/candle-20250214.csv
Normal file
658
079810/min/candle-20250214.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,195600,1779439560,6370,6370,6370,6370,5425
|
||||
20250214,195500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,195400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,195300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,195200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,195100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,195000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,194900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,194800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,194700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,194600,1779439560,6370,6370,6370,6370,0
|
||||
20250214,194500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,194400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,194300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,194200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,194100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,194000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,193900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,193800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,193700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,193600,1779439560,6370,6370,6370,6370,0
|
||||
20250214,193500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,193400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,193300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,193200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,193100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,193000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,192900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,192800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,192700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,192600,1779439560,6370,6370,6370,6370,5425
|
||||
20250214,192500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,192400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,192300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,192200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,192100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,192000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,191900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,191800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,191700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,191600,1779439560,6370,6370,6370,6370,0
|
||||
20250214,191500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,191400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,191300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,191200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,191100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,191000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,190900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,190800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,190700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,190600,1779439560,6370,6370,6370,6370,0
|
||||
20250214,190500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,190400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,190300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,190200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,190100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,190000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,185900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,185800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,185700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,185600,1779439560,6370,6370,6370,6370,5425
|
||||
20250214,185500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,185400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,185300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,185200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,185100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,185000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,184900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,184800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,184700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,184600,1779439560,6370,6370,6370,6370,0
|
||||
20250214,184500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,184400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,184300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,184200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,184100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,184000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,183900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,183800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,183700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,183600,1779439560,6370,6370,6370,6370,0
|
||||
20250214,183500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,183400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,183300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,183200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,183100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,183000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,182900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,182800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,182700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,182600,1779439560,6370,6370,6370,6370,5425
|
||||
20250214,182500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,182400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,182300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,182200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,182100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,182000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,181900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,181800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,181700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,181600,1779439560,6370,6370,6370,6370,0
|
||||
20250214,181500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,181400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,181300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,181200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,181100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,181000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,180900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,180800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,180700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,180600,1779439560,6370,6370,6370,6370,0
|
||||
20250214,180500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,180400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,180300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,180200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,180100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,180000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,175900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,175800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,175700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,175600,1779439560,6370,6370,6370,6370,5425
|
||||
20250214,175500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,175400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,175300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,175200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,175100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,175000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,174900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,174800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,174700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,174600,1779439560,6370,6370,6370,6370,0
|
||||
20250214,174500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,174400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,174300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,174200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,174100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,174000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,173900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,173800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,173700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,173600,1779439560,6370,6370,6370,6370,0
|
||||
20250214,173500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,173400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,173300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,173200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,173100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,173000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,172900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,172800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,172700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,172600,1779439560,6370,6370,6370,6370,5425
|
||||
20250214,172500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,172400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,172300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,172200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,172100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,172000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,171900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,171800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,171700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,171600,1779439560,6370,6370,6370,6370,0
|
||||
20250214,171500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,171400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,171300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,171200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,171100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,171000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,170900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,170800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,170700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,170600,1779439560,6370,6370,6370,6370,0
|
||||
20250214,170500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,170400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,170300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,170200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,170100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,170000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,165900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,165800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,165700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,165600,1779439560,6370,6370,6370,6370,5425
|
||||
20250214,165500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,165400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,165300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,165200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,165100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,165000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,164900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,164800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,164700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,164600,1779439560,6370,6370,6370,6370,0
|
||||
20250214,164500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,164400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,164300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,164200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,164100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,164000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,163900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,163800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,163700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,163600,1779439560,6370,6370,6370,6370,0
|
||||
20250214,163500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,163400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,163300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,163200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,163100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,163000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,162900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,162800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,162700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,162600,1779439560,6370,6370,6370,6370,5425
|
||||
20250214,162500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,162400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,162300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,162200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,162100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,162000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,161900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,161800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,161700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,161600,1779439560,6370,6370,6370,6370,0
|
||||
20250214,161500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,161400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,161300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,161200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,161100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,161000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,160900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,160800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,160700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,160600,1779439560,6370,6370,6370,6370,0
|
||||
20250214,160500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,160400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,160300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,160200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,160100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,160000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,155900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,155800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,155700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,155600,1779439560,6370,6370,6370,6370,5425
|
||||
20250214,155500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,155400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,155300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,155200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,155100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,155000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,154900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,154800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,154700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,154600,1779439560,6370,6370,6370,6370,0
|
||||
20250214,154500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,154400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,154300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,154200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,154100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,154000,1779439560,6370,6370,6370,6370,0
|
||||
20250214,153900,1779439560,6370,6370,6370,6370,0
|
||||
20250214,153800,1779439560,6370,6370,6370,6370,0
|
||||
20250214,153700,1779439560,6370,6370,6370,6370,0
|
||||
20250214,153600,1779439560,6370,6370,6370,6370,0
|
||||
20250214,153500,1779439560,6370,6370,6370,6370,0
|
||||
20250214,153400,1779439560,6370,6370,6370,6370,0
|
||||
20250214,153300,1779439560,6370,6370,6370,6370,0
|
||||
20250214,153200,1779439560,6370,6370,6370,6370,0
|
||||
20250214,153100,1779439560,6370,6370,6370,6370,0
|
||||
20250214,153000,1779439560,6370,6370,6370,6370,5425
|
||||
20250214,152900,1744882310,6340,6340,6340,6340,0
|
||||
20250214,152800,1744882310,6340,6340,6340,6340,0
|
||||
20250214,152700,1744882310,6340,6340,6340,6340,0
|
||||
20250214,152600,1744882310,6340,6340,6340,6340,0
|
||||
20250214,152500,1744882310,6340,6340,6340,6340,0
|
||||
20250214,152400,1744882310,6340,6340,6340,6340,0
|
||||
20250214,152300,1744882310,6340,6340,6340,6340,0
|
||||
20250214,152200,1744882310,6340,6340,6340,6340,0
|
||||
20250214,152100,1744882310,6340,6340,6340,6340,0
|
||||
20250214,152000,1744882310,6340,6340,6340,6340,0
|
||||
20250214,151900,1744882310,6340,6320,6340,6320,575
|
||||
20250214,151800,1741240030,6320,6320,6340,6320,479
|
||||
20250214,151700,1738212690,6320,6320,6320,6320,0
|
||||
20250214,151600,1738212690,6320,6320,6340,6320,155
|
||||
20250214,151500,1737233070,6320,6330,6340,6320,311
|
||||
20250214,151400,1735267520,6320,6320,6320,6320,0
|
||||
20250214,151300,1735267520,6320,6350,6350,6320,120
|
||||
20250214,151200,1734508520,6350,6330,6350,6320,2280
|
||||
20250214,151100,1720069830,6320,6320,6320,6320,360
|
||||
20250214,151000,1717794630,6320,6300,6320,6300,1656
|
||||
20250214,150900,1707345000,6300,6310,6310,6300,229
|
||||
20250214,150800,1705902040,6310,6310,6310,6310,34
|
||||
20250214,150700,1705687500,6310,6310,6310,6310,2033
|
||||
20250214,150600,1692859270,6320,6320,6340,6310,1605
|
||||
20250214,150500,1682725570,6320,6340,6340,6320,216
|
||||
20250214,150400,1681358670,6340,6340,6340,6340,140
|
||||
20250214,150300,1680471070,6340,6320,6340,6320,225
|
||||
20250214,150200,1679046680,6320,6320,6330,6320,8
|
||||
20250214,150100,1678996100,6330,6320,6330,6320,81
|
||||
20250214,150000,1678484140,6330,6320,6330,6320,288
|
||||
20250214,145900,1676662180,6330,6320,6330,6320,100
|
||||
20250214,145800,1676030170,6320,6320,6330,6320,1921
|
||||
20250214,145700,1663889430,6330,6330,6330,6330,162
|
||||
20250214,145600,1662863970,6340,6340,6340,6340,48
|
||||
20250214,145500,1662559650,6340,6340,6350,6330,728
|
||||
20250214,145400,1657938690,6350,6350,6350,6350,0
|
||||
20250214,145300,1657938690,6350,6350,6350,6350,870
|
||||
20250214,145200,1652414190,6350,6350,6350,6350,0
|
||||
20250214,145100,1652414190,6350,6350,6350,6350,638
|
||||
20250214,145000,1648362890,6340,6340,6340,6340,2
|
||||
20250214,144900,1648350210,6340,6340,6340,6340,41
|
||||
20250214,144800,1648090270,6340,6320,6340,6320,883
|
||||
20250214,144700,1642493690,6320,6330,6330,6320,344
|
||||
20250214,144600,1640316540,6330,6330,6330,6330,93
|
||||
20250214,144500,1639727850,6330,6330,6340,6330,198
|
||||
20250214,144400,1638474010,6340,6330,6340,6330,466
|
||||
20250214,144300,1635523120,6340,6330,6340,6330,2
|
||||
20250214,144200,1635510450,6340,6340,6340,6340,140
|
||||
20250214,144100,1634622850,6340,6340,6340,6340,584
|
||||
20250214,144000,1630920290,6340,6340,6340,6340,196
|
||||
20250214,143900,1629677650,6340,6340,6340,6340,840
|
||||
20250214,143800,1624352050,6340,6340,6340,6340,8
|
||||
20250214,143700,1624301330,6340,6330,6340,6330,66
|
||||
20250214,143600,1623883090,6330,6330,6330,6330,14
|
||||
20250214,143500,1623794470,6340,6340,6340,6340,5
|
||||
20250214,143400,1623762770,6340,6340,6340,6340,1090
|
||||
20250214,143300,1616852170,6350,6340,6350,6340,41
|
||||
20250214,143200,1616591970,6340,6340,6350,6340,661
|
||||
20250214,143100,1612401210,6350,6360,6360,6350,1787
|
||||
20250214,143000,1601043710,6360,6350,6360,6350,24
|
||||
20250214,142900,1600891140,6350,6350,6350,6350,21
|
||||
20250214,142800,1600757790,6350,6360,6360,6350,466
|
||||
20250214,142700,1597798030,6360,6360,6360,6360,11
|
||||
20250214,142600,1597728070,6350,6370,6370,6350,2547
|
||||
20250214,142500,1581537420,6400,6400,6400,6400,0
|
||||
20250214,142400,1581537420,6400,6360,6400,6360,21
|
||||
20250214,142300,1581403820,6400,6400,6400,6400,1
|
||||
20250214,142200,1581397420,6390,6390,6390,6390,0
|
||||
20250214,142100,1581397420,6390,6360,6390,6360,782
|
||||
20250214,142000,1576406860,6380,6370,6380,6360,570
|
||||
20250214,141900,1572776950,6360,6380,6380,6360,470
|
||||
20250214,141800,1569786970,6380,6380,6380,6380,23
|
||||
20250214,141700,1569640230,6380,6380,6380,6370,115
|
||||
20250214,141600,1568907530,6380,6380,6380,6380,33
|
||||
20250214,141500,1568696990,6380,6360,6380,6360,65
|
||||
20250214,141400,1568283030,6390,6370,6390,6370,78
|
||||
20250214,141300,1567786150,6400,6400,6400,6400,1000
|
||||
20250214,141200,1561386150,6400,6400,6400,6400,0
|
||||
20250214,141100,1561386150,6400,6400,6400,6400,50
|
||||
20250214,141000,1561066150,6400,6380,6400,6370,403
|
||||
20250214,140900,1558496010,6380,6380,6380,6380,2
|
||||
20250214,140800,1558483250,6400,6400,6400,6400,0
|
||||
20250214,140700,1558483250,6400,6400,6400,6400,14
|
||||
20250214,140600,1558393650,6390,6390,6400,6390,36
|
||||
20250214,140500,1558163600,6360,6400,6410,6360,1108
|
||||
20250214,140400,1551085390,6400,6390,6400,6390,39
|
||||
20250214,140300,1550835840,6400,6390,6400,6390,201
|
||||
20250214,140200,1549551440,6380,6400,6400,6370,1017
|
||||
20250214,140100,1543067040,6400,6410,6410,6400,4762
|
||||
20250214,140000,1512543450,6410,6410,6410,6410,50
|
||||
20250214,135900,1512222950,6410,6390,6410,6390,115
|
||||
20250214,135800,1511488030,6380,6390,6400,6380,242
|
||||
20250214,135700,1509941240,6380,6400,6400,6380,690
|
||||
20250214,135600,1505538140,6380,6380,6390,6380,783
|
||||
20250214,135500,1500535680,6380,6360,6380,6360,381
|
||||
20250214,135400,1498111440,6360,6370,6370,6360,537
|
||||
20250214,135300,1494690760,6370,6370,6370,6370,666
|
||||
20250214,135200,1490448340,6370,6370,6380,6370,1302
|
||||
20250214,135100,1482150990,6380,6390,6390,6380,1101
|
||||
20250214,135000,1475125730,6390,6380,6390,6380,581
|
||||
20250214,134900,1471416140,6380,6390,6390,6380,860
|
||||
20250214,134800,1465929330,6380,6380,6390,6380,17
|
||||
20250214,134700,1465820820,6380,6400,6400,6380,388
|
||||
20250214,134600,1463341650,6400,6410,6410,6400,41
|
||||
20250214,134500,1463079050,6410,6400,6410,6400,98
|
||||
20250214,134400,1462451750,6400,6390,6400,6390,1094
|
||||
20250214,134300,1455460620,6390,6400,6400,6390,861
|
||||
20250214,134200,1449950350,6410,6420,6420,6410,143
|
||||
20250214,134100,1449032350,6420,6420,6420,6420,162
|
||||
20250214,134000,1447992310,6430,6440,6440,6400,1029
|
||||
20250214,133900,1441394650,6430,6420,6430,6420,155
|
||||
20250214,133800,1440399280,6430,6430,6430,6430,0
|
||||
20250214,133700,1440399280,6430,6410,6430,6410,246
|
||||
20250214,133600,1438819830,6430,6430,6430,6430,321
|
||||
20250214,133500,1436755800,6420,6410,6420,6410,301
|
||||
20250214,133400,1434826380,6420,6420,6420,6420,193
|
||||
20250214,133300,1433587320,6430,6440,6440,6430,688
|
||||
20250214,133200,1429159470,6440,6440,6440,6420,454
|
||||
20250214,133100,1426242750,6430,6430,6430,6430,73
|
||||
20250214,133000,1425773360,6430,6440,6450,6420,1017
|
||||
20250214,132900,1419233630,6440,6450,6460,6440,319
|
||||
20250214,132800,1417175610,6450,6440,6450,6440,366
|
||||
20250214,132700,1414814990,6440,6440,6440,6440,182
|
||||
20250214,132600,1413642910,6440,6430,6450,6430,927
|
||||
20250214,132500,1407682020,6440,6450,6450,6440,281
|
||||
20250214,132400,1405872370,6450,6450,6460,6450,1215
|
||||
20250214,132300,1398035610,6450,6450,6450,6450,33
|
||||
20250214,132200,1397822760,6450,6430,6450,6410,2154
|
||||
20250214,132100,1383938310,6450,6450,6460,6450,611
|
||||
20250214,132000,1379997300,6450,6440,6460,6440,1445
|
||||
20250214,131900,1370677210,6440,6440,6450,6430,345
|
||||
20250214,131800,1368455030,6430,6420,6430,6410,993
|
||||
20250214,131700,1362085210,6420,6410,6420,6410,1005
|
||||
20250214,131600,1355641060,6410,6400,6420,6400,356
|
||||
20250214,131500,1353362110,6410,6410,6410,6400,321
|
||||
20250214,131400,1351305010,6420,6430,6450,6420,468
|
||||
20250214,131300,1348300230,6420,6450,6450,6420,163
|
||||
20250214,131200,1347253160,6450,6440,6450,6410,3210
|
||||
20250214,131100,1326635550,6440,6450,6460,6440,1293
|
||||
20250214,131000,1318299430,6450,6460,6480,6440,1853
|
||||
20250214,130900,1306340460,6480,6470,6480,6460,1161
|
||||
20250214,130800,1298828990,6460,6480,6490,6460,2454
|
||||
20250214,130700,1282950980,6460,6420,6490,6410,15028
|
||||
20250214,130600,1185968970,6420,6420,6420,6420,1770
|
||||
20250214,130500,1174605570,6420,6420,6420,6420,264
|
||||
20250214,130400,1172910690,6430,6420,6430,6420,744
|
||||
20250214,130300,1168134060,6430,6400,6430,6400,6501
|
||||
20250214,130200,1126425320,6380,6400,6400,6380,257
|
||||
20250214,130100,1124780890,6400,6400,6410,6400,32
|
||||
20250214,130000,1124576080,6400,6410,6410,6400,172
|
||||
20250214,125900,1123475060,6390,6400,6410,6390,1249
|
||||
20250214,125800,1115476500,6390,6390,6390,6390,30
|
||||
20250214,125700,1115284800,6390,6380,6390,6380,2786
|
||||
20250214,125600,1097493940,6390,6400,6400,6380,738
|
||||
20250214,125500,1092781850,6400,6400,6400,6390,503
|
||||
20250214,125400,1089562660,6390,6390,6390,6390,63
|
||||
20250214,125300,1089160090,6390,6390,6410,6380,3376
|
||||
20250214,125200,1067582970,6380,6390,6390,6380,282
|
||||
20250214,125100,1065782490,6390,6380,6390,6370,873
|
||||
20250214,125000,1060212730,6370,6370,6370,6370,3
|
||||
20250214,124900,1060193620,6380,6360,6380,6350,2042
|
||||
20250214,124800,1047202950,6360,6350,6360,6350,590
|
||||
20250214,124700,1043454010,6350,6340,6350,6330,132
|
||||
20250214,124600,1042618390,6340,6340,6340,6340,150
|
||||
20250214,124500,1041667390,6340,6350,6350,6340,201
|
||||
20250214,124400,1040393040,6350,6350,6350,6340,193
|
||||
20250214,124300,1039167990,6350,6340,6350,6340,3
|
||||
20250214,124200,1039148950,6330,6340,6360,6330,153
|
||||
20250214,124100,1038180130,6350,6360,6360,6350,10
|
||||
20250214,124000,1038116600,6360,6360,6360,6360,3
|
||||
20250214,123900,1038097520,6360,6370,6370,6320,11
|
||||
20250214,123800,1038027910,6350,6360,6360,6350,152
|
||||
20250214,123700,1037061560,6380,6380,6380,6380,59
|
||||
20250214,123600,1036685140,6350,6350,6370,6350,34
|
||||
20250214,123500,1036468820,6380,6360,6380,6350,115
|
||||
20250214,123400,1035737370,6360,6370,6370,6360,280
|
||||
20250214,123300,1033953800,6370,6380,6380,6370,289
|
||||
20250214,123200,1032112080,6380,6360,6380,6360,273
|
||||
20250214,123100,1030374360,6370,6340,6370,6300,867
|
||||
20250214,123000,1024863840,6290,6340,6340,6290,606
|
||||
20250214,122900,1021038090,6340,6340,6350,6330,1324
|
||||
20250214,122800,1012638040,6350,6320,6350,6320,686
|
||||
20250214,122700,1008299460,6290,6290,6330,6290,256
|
||||
20250214,122600,1006689100,6250,6350,6350,6240,2184
|
||||
20250214,122500,992988010,6350,6340,6350,6330,875
|
||||
20250214,122400,987443510,6350,6360,6360,6350,1166
|
||||
20250214,122300,980029030,6370,6370,6400,6360,1555
|
||||
20250214,122200,970111260,6370,6390,6390,6370,189
|
||||
20250214,122100,968904020,6390,6380,6390,6370,303
|
||||
20250214,122000,966972980,6370,6360,6370,6360,459
|
||||
20250214,121900,964049660,6360,6340,6360,6340,532
|
||||
20250214,121800,960673140,6340,6350,6350,6340,238
|
||||
20250214,121700,959163490,6350,6410,6410,6340,1511
|
||||
20250214,121600,949534370,6400,6410,6410,6400,474
|
||||
20250214,121500,946497160,6410,6400,6420,6380,4864
|
||||
20250214,121400,915370670,6400,6330,6400,6330,2035
|
||||
20250214,121300,902404270,6330,6320,6330,6320,234
|
||||
20250214,121200,900924340,6320,6300,6320,6300,93
|
||||
20250214,121100,900337000,6320,6320,6330,6300,1284
|
||||
20250214,121000,892209900,6320,6340,6340,6260,2076
|
||||
20250214,120900,879120520,6350,6330,6380,6320,6483
|
||||
20250214,120800,837923560,6310,6310,6330,6310,166
|
||||
20250214,120700,836873580,6320,6330,6330,6320,747
|
||||
20250214,120600,832148280,6320,6310,6320,6310,655
|
||||
20250214,120500,828008980,6300,6310,6320,6300,574
|
||||
20250214,120400,824387160,6300,6290,6300,6290,99
|
||||
20250214,120300,823763960,6300,6280,6300,6270,887
|
||||
20250214,120200,818187720,6280,6310,6310,6280,405
|
||||
20250214,120100,815641210,6320,6320,6320,6300,1567
|
||||
20250214,120000,805743140,6320,6320,6330,6320,796
|
||||
20250214,115900,800708640,6320,6320,6330,6310,958
|
||||
20250214,115800,794654560,6320,6320,6320,6280,2419
|
||||
20250214,115700,779401690,6320,6230,6320,6230,5476
|
||||
20250214,115600,744950750,6220,6220,6220,6210,523
|
||||
20250214,115500,741697700,6230,6220,6230,6220,134
|
||||
20250214,115400,740864190,6220,6210,6220,6210,209
|
||||
20250214,115300,739565260,6210,6220,6220,6210,13
|
||||
20250214,115200,739484520,6230,6220,6230,6220,290
|
||||
20250214,115100,737678220,6210,6210,6210,6200,239
|
||||
20250214,115000,736194330,6210,6210,6210,6210,159
|
||||
20250214,114900,735206940,6210,6210,6240,6200,346
|
||||
20250214,114800,733052710,6210,6170,6220,6170,4593
|
||||
20250214,114700,704603030,6170,6160,6170,6160,1353
|
||||
20250214,114600,696258550,6160,6170,6170,6160,24
|
||||
20250214,114500,696110690,6170,6150,6170,6150,215
|
||||
20250214,114400,694787620,6150,6140,6150,6140,92
|
||||
20250214,114300,694221830,6140,6140,6150,6140,109
|
||||
20250214,114200,693552460,6140,6130,6140,6130,339
|
||||
20250214,114100,691471590,6130,6150,6150,6130,619
|
||||
20250214,114000,687677060,6150,6150,6150,6150,20
|
||||
20250214,113900,687554060,6150,6150,6150,6140,184
|
||||
20250214,113800,686423260,6170,6150,6170,6150,100
|
||||
20250214,113700,685807070,6160,6150,6170,6140,79
|
||||
20250214,113600,685321290,6170,6130,6170,6110,998
|
||||
20250214,113500,679173880,6120,6120,6120,6120,163
|
||||
20250214,113400,678176320,6120,6120,6120,6120,15
|
||||
20250214,113300,678084520,6120,6110,6120,6110,164
|
||||
20250214,113200,677082470,6070,6100,6100,6070,109
|
||||
20250214,113100,676417920,6100,6100,6100,6100,84
|
||||
20250214,113000,675905520,6090,6090,6100,6090,69
|
||||
20250214,112900,675485290,6090,6090,6100,6090,1016
|
||||
20250214,112800,669292970,6090,6090,6090,6090,170
|
||||
20250214,112700,668257670,6090,6090,6090,6070,337
|
||||
20250214,112600,666211740,6090,6080,6090,6080,1096
|
||||
20250214,112500,659540600,6090,6090,6090,6090,40
|
||||
20250214,112400,659297000,6090,6080,6090,6080,785
|
||||
20250214,112300,654524190,6070,6080,6080,6070,26
|
||||
20250214,112200,654366120,6060,6060,6060,6060,5
|
||||
20250214,112100,654335820,6080,6070,6090,6070,1295
|
||||
20250214,112000,646467000,6070,6080,6080,6070,135
|
||||
20250214,111900,645647070,6080,6080,6080,6080,2
|
||||
20250214,111800,645634910,6080,6080,6080,6080,8
|
||||
20250214,111700,645586270,6080,6080,6080,6080,1
|
||||
20250214,111600,645580190,6060,6060,6070,6060,1281
|
||||
20250214,111500,637805030,6060,6050,6060,6050,441
|
||||
20250214,111400,635133570,6060,6060,6060,6060,18
|
||||
20250214,111300,635024490,6060,6060,6060,6060,10
|
||||
20250214,111200,634963890,6070,6060,6070,6060,10
|
||||
20250214,111100,634903280,6060,6060,6060,6060,5
|
||||
20250214,111000,634872980,6070,6070,6070,6070,1
|
||||
20250214,110900,634866910,6070,6060,6070,6060,312
|
||||
20250214,110800,632976150,6060,6050,6060,6050,234
|
||||
20250214,110700,631559880,6060,6060,6060,6060,74
|
||||
20250214,110600,631111440,6070,6070,6070,6070,17
|
||||
20250214,110500,631008250,6070,6070,6070,6070,503
|
||||
20250214,110400,627955040,6070,6060,6070,6050,417
|
||||
20250214,110300,625424540,6060,6060,6060,6060,2
|
||||
20250214,110200,625412420,6050,6060,6060,6050,780
|
||||
20250214,110100,620693310,6060,6060,6060,6060,662
|
||||
20250214,110000,616681590,6060,6060,6060,6050,178
|
||||
20250214,105900,615603010,6060,6050,6060,6050,38
|
||||
20250214,105800,615372930,6050,6050,6050,6050,184
|
||||
20250214,105700,614259730,6050,6050,6050,6050,240
|
||||
20250214,105600,612807730,6030,6030,6050,6030,39
|
||||
20250214,105500,612572500,6030,6050,6050,6030,51
|
||||
20250214,105400,612264880,6040,6040,6040,6040,229
|
||||
20250214,105300,610881720,6040,6040,6040,6040,127
|
||||
20250214,105200,610114640,6040,6040,6040,6040,278
|
||||
20250214,105100,608435520,6050,6040,6050,6040,340
|
||||
20250214,105000,606378630,6040,6040,6040,6040,301
|
||||
20250214,104900,604560590,6030,6030,6030,6030,628
|
||||
20250214,104800,600773750,6030,6030,6030,6030,24
|
||||
20250214,104700,600629030,6040,6040,6040,6040,100
|
||||
20250214,104600,600025030,6040,6040,6040,6040,2
|
||||
20250214,104500,600012950,6040,6040,6040,6040,663
|
||||
20250214,104400,596008430,6030,6020,6030,6000,1217
|
||||
20250214,104300,588697820,6000,6010,6020,6000,518
|
||||
20250214,104200,585584640,6010,6010,6010,6010,63
|
||||
20250214,104100,585206010,6030,6040,6040,6030,20
|
||||
20250214,104000,585085360,6030,6020,6030,6020,238
|
||||
20250214,103900,583650590,6020,6030,6030,6020,49
|
||||
20250214,103800,583355160,6010,6000,6010,6000,1231
|
||||
20250214,103700,575964130,6000,5990,6000,5990,10
|
||||
20250214,103600,575904170,6000,5980,6000,5980,111
|
||||
20250214,103500,575238770,5970,5990,5990,5970,52
|
||||
20250214,103400,574928290,5980,6000,6000,5970,702
|
||||
20250214,103300,570737310,5980,5980,5980,5980,15
|
||||
20250214,103200,570647610,5980,5980,6000,5980,412
|
||||
20250214,103100,568183770,5970,5970,5970,5960,718
|
||||
20250214,103000,563897810,5980,5980,5980,5980,153
|
||||
20250214,102900,562982870,5990,5990,5990,5990,0
|
||||
20250214,102800,562982870,5990,6000,6000,5990,106
|
||||
20250214,102700,562347920,6000,5990,6000,5990,1351
|
||||
20250214,102600,554255420,5990,5990,5990,5980,437
|
||||
20250214,102500,551637800,5990,5980,5990,5980,501
|
||||
20250214,102400,548641810,5970,5960,5970,5960,151
|
||||
20250214,102300,547740790,5970,5970,5970,5970,29
|
||||
20250214,102200,547567660,5980,5990,5990,5980,518
|
||||
20250214,102100,544466340,5990,5970,5990,5970,588
|
||||
20250214,102000,540950860,5970,5960,5970,5960,162
|
||||
20250214,101900,539985260,5950,5950,5950,5950,1
|
||||
20250214,101800,539979310,5960,5960,5960,5960,9
|
||||
20250214,101700,539925670,5960,5960,5960,5960,131
|
||||
20250214,101600,539144910,5960,5950,5980,5950,130
|
||||
20250214,101500,538370260,5960,5960,5980,5960,338
|
||||
20250214,101400,536355680,5970,5980,5980,5970,139
|
||||
20250214,101300,535524690,5980,5980,5980,5980,3
|
||||
20250214,101200,535506750,5980,5980,5980,5980,8
|
||||
20250214,101100,535458910,5980,5980,5980,5980,202
|
||||
20250214,101000,534250950,5980,5960,5980,5960,296
|
||||
20250214,100900,532483170,5960,5970,5970,5960,140
|
||||
20250214,100800,531647710,5970,5970,5970,5970,5
|
||||
20250214,100700,531617860,5970,5970,5970,5970,5
|
||||
20250214,100600,531588010,5950,5960,5960,5950,168
|
||||
20250214,100500,530586850,5940,5960,5960,5940,111
|
||||
20250214,100400,529927110,5940,5960,5960,5940,143
|
||||
20250214,100300,529075830,5950,5950,5950,5950,593
|
||||
20250214,100200,525547480,5950,5950,5950,5950,110
|
||||
20250214,100100,524892980,5950,5970,5970,5940,1041
|
||||
20250214,100000,518701620,5960,5960,5960,5960,0
|
||||
20250214,095900,518701620,5960,5960,5960,5960,32
|
||||
20250214,095800,518510900,5950,5950,5950,5950,0
|
||||
20250214,095700,518510900,5950,5960,5960,5950,126
|
||||
20250214,095600,517760890,5960,5960,5960,5960,94
|
||||
20250214,095500,517200650,5960,5940,5960,5940,106
|
||||
20250214,095400,516569890,5940,5960,5960,5940,350
|
||||
20250214,095300,514489880,5940,5940,5940,5940,201
|
||||
20250214,095200,513295940,5960,5930,5960,5930,26
|
||||
20250214,095100,513141010,5940,5940,5940,5940,40
|
||||
20250214,095000,512903410,5930,5930,5930,5930,0
|
||||
20250214,094900,512903410,5930,5930,5940,5930,302
|
||||
20250214,094800,511112500,5950,5940,5960,5930,667
|
||||
20250214,094700,507141390,5960,5950,5960,5940,2173
|
||||
20250214,094600,494193810,5960,5970,5970,5930,40
|
||||
20250214,094500,493955920,5970,5920,5970,5920,1708
|
||||
20250214,094400,483801940,5940,5920,5940,5910,1352
|
||||
20250214,094300,475788280,5930,5920,5930,5920,494
|
||||
20250214,094200,472858910,5920,5940,5940,5920,410
|
||||
20250214,094100,470427560,5940,5940,5940,5930,225
|
||||
20250214,094000,469091190,5940,5940,5940,5930,311
|
||||
20250214,093900,467246270,5940,5950,5950,5940,201
|
||||
20250214,093800,466051830,5950,5960,5960,5940,37
|
||||
20250214,093700,465831910,5950,5950,5950,5950,489
|
||||
20250214,093600,462922360,5960,5950,5960,5950,120
|
||||
20250214,093500,462208350,5950,5940,5950,5940,566
|
||||
20250214,093400,458846210,5970,5970,5970,5940,1087
|
||||
20250214,093300,452379150,5970,5980,5980,5970,1373
|
||||
20250214,093200,444182320,5970,5970,5970,5970,107
|
||||
20250214,093100,443543530,5980,6000,6010,5970,2075
|
||||
20250214,093000,431140600,6000,6000,6000,5980,87
|
||||
20250214,092900,430618750,6000,5970,6000,5970,105
|
||||
20250214,092800,429991870,5970,6010,6010,5970,3981
|
||||
20250214,092700,406136330,6010,6020,6020,6000,3952
|
||||
20250214,092600,382390550,6030,6070,6070,6030,3668
|
||||
20250214,092500,360250540,6060,6060,6060,6060,21
|
||||
20250214,092400,360123280,6060,6040,6060,6040,733
|
||||
20250214,092300,355694150,6050,6070,6070,6050,132
|
||||
20250214,092200,354895230,6070,6070,6070,6040,87
|
||||
20250214,092100,354367950,6070,6030,6070,6030,10
|
||||
20250214,092000,354307570,6040,6040,6070,6040,389
|
||||
20250214,091900,351955560,6060,6040,6060,6030,257
|
||||
20250214,091800,350404250,6030,6040,6060,6030,508
|
||||
20250214,091700,347336470,6040,6070,6070,6030,377
|
||||
20250214,091600,345063030,6070,6070,6070,6030,230
|
||||
20250214,091500,343676050,6020,6070,6070,6020,1710
|
||||
20250214,091400,333368150,6080,6040,6080,6040,420
|
||||
20250214,091300,330831310,6040,6050,6050,6040,1610
|
||||
20250214,091200,321098640,6050,6050,6070,6050,240
|
||||
20250214,091100,319645800,6070,6020,6070,6020,2094
|
||||
20250214,091000,306954860,6020,6080,6080,6020,2078
|
||||
20250214,090900,294398770,6020,6070,6100,6000,8004
|
||||
20250214,090800,246113570,6070,6100,6100,6070,2442
|
||||
20250214,090700,231246850,6100,6100,6130,6100,2191
|
||||
20250214,090600,217880550,6100,6100,6110,6100,2504
|
||||
20250214,090500,202606140,6100,6150,6160,6100,2439
|
||||
20250214,090400,187656590,6150,6200,6200,6150,4112
|
||||
20250214,090300,162237450,6200,6170,6210,6160,2823
|
||||
20250214,090200,144795720,6170,6170,6200,6160,2439
|
||||
20250214,090100,129728260,6170,6160,6170,6150,431
|
||||
20250214,090000,127073480,6140,6260,6260,6050,20308
|
||||
|
Reference in New Issue
Block a user