Update 2025-02-07 2880 candle_min
This commit is contained in:
587
005010/min/candle-20250207.csv
Normal file
587
005010/min/candle-20250207.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250207,184500,1894702250,4195,4195,4195,4195,6125
|
||||
20250207,184400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,184300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,184200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,184100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,184000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,183900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,183800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,183700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,183600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,183500,1894702250,4195,4195,4195,4195,0
|
||||
20250207,183400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,183300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,183200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,183100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,183000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,182900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,182800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,182700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,182600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,182500,1894702250,4195,4195,4195,4195,0
|
||||
20250207,182400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,182300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,182200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,182100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,182000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,181900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,181800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,181700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,181600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,181500,1894702250,4195,4195,4195,4195,6125
|
||||
20250207,181400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,181300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,181200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,181100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,181000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,180900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,180800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,180700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,180600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,180500,1894702250,4195,4195,4195,4195,0
|
||||
20250207,180400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,180300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,180200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,180100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,180000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,175900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,175800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,175700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,175600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,175500,1894702250,4195,4195,4195,4195,0
|
||||
20250207,175400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,175300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,175200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,175100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,175000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,174900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,174800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,174700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,174600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,174500,1894702250,4195,4195,4195,4195,6125
|
||||
20250207,174400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,174300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,174200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,174100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,174000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,173900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,173800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,173700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,173600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,173500,1894702250,4195,4195,4195,4195,0
|
||||
20250207,173400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,173300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,173200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,173100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,173000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,172900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,172800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,172700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,172600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,172500,1894702250,4195,4195,4195,4195,0
|
||||
20250207,172400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,172300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,172200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,172100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,172000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,171900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,171800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,171700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,171600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,171500,1894702250,4195,4195,4195,4195,6125
|
||||
20250207,171400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,171300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,171200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,171100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,171000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,170900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,170800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,170700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,170600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,170500,1894702250,4195,4195,4195,4195,0
|
||||
20250207,170400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,170300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,170200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,170100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,170000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,165900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,165800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,165700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,165600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,165500,1894702250,4195,4195,4195,4195,0
|
||||
20250207,165400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,165300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,165200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,165100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,165000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,164900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,164800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,164700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,164600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,164500,1894702250,4195,4195,4195,4195,6125
|
||||
20250207,164400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,164300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,164200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,164100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,164000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,163900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,163800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,163700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,163600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,163500,1894702250,4195,4195,4195,4195,0
|
||||
20250207,163400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,163300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,163200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,163100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,163000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,162900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,162800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,162700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,162600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,162500,1894702250,4195,4195,4195,4195,0
|
||||
20250207,162400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,162300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,162200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,162100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,162000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,161900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,161800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,161700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,161600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,161500,1894702250,4195,4195,4195,4195,6125
|
||||
20250207,161400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,161300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,161200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,161100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,161000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,160900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,160800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,160700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,160600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,160500,1894702250,4195,4195,4195,4195,0
|
||||
20250207,160400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,160300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,160200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,160100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,160000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,155900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,155800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,155700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,155600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,155500,1894702250,4195,4195,4195,4195,0
|
||||
20250207,155400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,155300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,155200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,155100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,155000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,154900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,154800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,154700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,154600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,154500,1894702250,4195,4195,4195,4195,6125
|
||||
20250207,154400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,154300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,154200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,154100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,154000,1894702250,4195,4195,4195,4195,0
|
||||
20250207,153900,1894702250,4195,4195,4195,4195,0
|
||||
20250207,153800,1894702250,4195,4195,4195,4195,0
|
||||
20250207,153700,1894702250,4195,4195,4195,4195,0
|
||||
20250207,153600,1894702250,4195,4195,4195,4195,0
|
||||
20250207,153500,1894702250,4195,4195,4195,4195,0
|
||||
20250207,153400,1894702250,4195,4195,4195,4195,0
|
||||
20250207,153300,1894702250,4195,4195,4195,4195,0
|
||||
20250207,153200,1894702250,4195,4195,4195,4195,0
|
||||
20250207,153100,1894702250,4195,4195,4195,4195,0
|
||||
20250207,153000,1894702250,4195,4195,4195,4195,6125
|
||||
20250207,152900,1869007875,4210,4210,4210,4210,0
|
||||
20250207,152800,1869007875,4210,4210,4210,4210,0
|
||||
20250207,152700,1869007875,4210,4210,4210,4210,0
|
||||
20250207,152600,1869007875,4210,4210,4210,4210,0
|
||||
20250207,152500,1869007875,4210,4210,4210,4210,0
|
||||
20250207,152400,1869007875,4210,4210,4210,4210,0
|
||||
20250207,152300,1869007875,4210,4210,4210,4210,0
|
||||
20250207,152200,1869007875,4210,4210,4210,4210,0
|
||||
20250207,152100,1869007875,4210,4210,4210,4210,0
|
||||
20250207,152000,1869007875,4210,4210,4210,4210,0
|
||||
20250207,151900,1869007875,4210,4200,4210,4195,2933
|
||||
20250207,151800,1856672125,4200,4205,4210,4195,913
|
||||
20250207,151700,1852839980,4205,4210,4210,4200,1122
|
||||
20250207,151600,1848124575,4200,4200,4210,4200,1703
|
||||
20250207,151500,1840959975,4200,4210,4210,4200,12
|
||||
20250207,151400,1840909525,4195,4205,4205,4195,867
|
||||
20250207,151300,1837269775,4200,4205,4205,4195,1266
|
||||
20250207,151200,1831956355,4200,4205,4205,4200,249
|
||||
20250207,151100,1830910505,4205,4210,4210,4200,511
|
||||
20250207,151000,1828763580,4210,4205,4220,4205,22
|
||||
20250207,150900,1828670855,4225,4195,4225,4195,6276
|
||||
20250207,150800,1802210275,4195,4210,4210,4195,3122
|
||||
20250207,150700,1789102660,4205,4210,4210,4205,162
|
||||
20250207,150600,1788421425,4210,4210,4210,4210,9
|
||||
20250207,150500,1788383535,4210,4210,4210,4205,22
|
||||
20250207,150400,1788290925,4210,4210,4210,4210,6
|
||||
20250207,150300,1788265665,4210,4205,4210,4200,3175
|
||||
20250207,150200,1774929365,4205,4220,4220,4205,53
|
||||
20250207,150100,1774706045,4220,4220,4220,4200,20
|
||||
20250207,150000,1774621705,4220,4200,4220,4200,433
|
||||
20250207,145900,1772801280,4200,4200,4220,4200,4253
|
||||
20250207,145800,1754937005,4200,4215,4220,4200,875
|
||||
20250207,145700,1751256310,4215,4200,4215,4200,1222
|
||||
20250207,145600,1746122385,4200,4205,4205,4200,830
|
||||
20250207,145500,1742635480,4205,4205,4210,4205,1195
|
||||
20250207,145400,1737610255,4205,4205,4225,4205,672
|
||||
20250207,145300,1734780170,4205,4205,4225,4200,656
|
||||
20250207,145200,1732019815,4205,4210,4210,4200,1559
|
||||
20250207,145100,1725467915,4205,4205,4225,4200,1383
|
||||
20250207,145000,1719638930,4225,4225,4225,4200,1446
|
||||
20250207,144900,1713550325,4225,4225,4225,4200,642
|
||||
20250207,144800,1710847825,4205,4205,4225,4200,1504
|
||||
20250207,144700,1704524125,4205,4210,4215,4205,777
|
||||
20250207,144600,1701254625,4225,4210,4225,4210,408
|
||||
20250207,144500,1699535775,4210,4210,4225,4200,1576
|
||||
20250207,144400,1692898350,4200,4210,4210,4200,1226
|
||||
20250207,144300,1687741800,4205,4205,4225,4200,1369
|
||||
20250207,144200,1681982515,4205,4210,4220,4200,1740
|
||||
20250207,144100,1674667400,4220,4205,4220,4205,554
|
||||
20250207,144000,1672333660,4205,4215,4220,4205,4130
|
||||
20250207,143900,1654952135,4215,4220,4220,4215,386
|
||||
20250207,143800,1653324710,4215,4220,4220,4210,1193
|
||||
20250207,143700,1648296350,4220,4220,4220,4210,630
|
||||
20250207,143600,1645638500,4220,4220,4220,4210,1339
|
||||
20250207,143500,1639995105,4215,4215,4225,4215,748
|
||||
20250207,143400,1636840555,4215,4220,4225,4215,1413
|
||||
20250207,143300,1630881180,4225,4225,4230,4225,1608
|
||||
20250207,143200,1624086510,4230,4220,4230,4220,750
|
||||
20250207,143100,1620919500,4220,4230,4235,4220,2460
|
||||
20250207,143000,1610523850,4230,4215,4230,4215,862
|
||||
20250207,142900,1606881825,4215,4230,4235,4215,1470
|
||||
20250207,142800,1600665985,4215,4230,4230,4215,800
|
||||
20250207,142700,1597290875,4230,4230,4230,4215,647
|
||||
20250207,142600,1594554135,4230,4220,4230,4215,596
|
||||
20250207,142500,1592041930,4230,4215,4230,4215,189
|
||||
20250207,142400,1591242730,4215,4225,4230,4215,749
|
||||
20250207,142300,1588082400,4230,4230,4230,4220,190
|
||||
20250207,142200,1587280340,4230,4230,4230,4210,191
|
||||
20250207,142100,1586472430,4210,4230,4230,4210,620
|
||||
20250207,142000,1583859985,4210,4220,4230,4210,673
|
||||
20250207,141900,1581017640,4215,4215,4235,4215,609
|
||||
20250207,141800,1578447500,4215,4220,4220,4215,210
|
||||
20250207,141700,1577562095,4220,4230,4230,4215,685
|
||||
20250207,141600,1574671535,4230,4230,4230,4215,273
|
||||
20250207,141500,1573519215,4235,4230,4235,4225,176
|
||||
20250207,141400,1572773915,4220,4220,4235,4220,608
|
||||
20250207,141300,1570207885,4235,4220,4235,4215,34
|
||||
20250207,141200,1570063950,4235,4220,4235,4210,763
|
||||
20250207,141100,1566846015,4215,4230,4235,4215,588
|
||||
20250207,141000,1564363030,4230,4220,4230,4220,400
|
||||
20250207,140900,1562674975,4220,4235,4235,4220,257
|
||||
20250207,140800,1561590090,4230,4230,4230,4230,343
|
||||
20250207,140700,1560139200,4235,4210,4235,4210,696
|
||||
20250207,140600,1557200355,4215,4230,4230,4210,398
|
||||
20250207,140500,1555519685,4205,4215,4235,4205,514
|
||||
20250207,140400,1553352930,4210,4220,4235,4210,4647
|
||||
20250207,140300,1533686470,4225,4225,4225,4225,11
|
||||
20250207,140200,1533639995,4225,4215,4225,4205,1228
|
||||
20250207,140100,1528467030,4205,4210,4215,4205,184
|
||||
20250207,140000,1527691610,4205,4205,4210,4205,518
|
||||
20250207,135900,1525513350,4205,4205,4210,4205,643
|
||||
20250207,135800,1522808650,4210,4200,4210,4200,634
|
||||
20250207,135700,1520143830,4210,4210,4210,4200,1073
|
||||
20250207,135600,1515636310,4210,4205,4210,4205,1180
|
||||
20250207,135500,1510673525,4210,4215,4215,4205,937
|
||||
20250207,135400,1506730065,4215,4215,4225,4215,203
|
||||
20250207,135300,1505872450,4210,4215,4215,4205,1032
|
||||
20250207,135200,1501526865,4210,4225,4225,4210,5
|
||||
20250207,135100,1501505790,4230,4215,4230,4215,184
|
||||
20250207,135000,1500727570,4215,4215,4230,4205,12998
|
||||
20250207,134900,1446028070,4215,4210,4215,4210,13
|
||||
20250207,134800,1445973295,4210,4215,4215,4210,606
|
||||
20250207,134700,1443421170,4210,4210,4215,4210,3668
|
||||
20250207,134600,1427967770,4215,4215,4215,4210,1227
|
||||
20250207,134500,1422798130,4210,4210,4215,4210,349
|
||||
20250207,134400,1421327910,4210,4215,4215,4210,332
|
||||
20250207,134300,1419930170,4215,4210,4220,4210,640
|
||||
20250207,134200,1417233735,4210,4215,4230,4210,2589
|
||||
20250207,134100,1406321825,4215,4215,4215,4210,1179
|
||||
20250207,134000,1401354855,4225,4230,4230,4215,1349
|
||||
20250207,133900,1395659935,4220,4235,4235,4215,465
|
||||
20250207,133800,1393699335,4215,4220,4235,4215,183
|
||||
20250207,133700,1392926775,4215,4220,4235,4215,1213
|
||||
20250207,133600,1387811895,4220,4220,4235,4220,85
|
||||
20250207,133500,1387453110,4220,4220,4245,4215,1157
|
||||
20250207,133400,1382570205,4215,4215,4235,4215,437
|
||||
20250207,133300,1380728170,4220,4220,4240,4215,421
|
||||
20250207,133200,1378948935,4220,4220,4220,4215,261
|
||||
20250207,133100,1377847520,4215,4215,4220,4210,1362
|
||||
20250207,133000,1372109870,4220,4215,4220,4215,341
|
||||
20250207,132900,1370671660,4215,4230,4230,4215,236
|
||||
20250207,132800,1369673525,4230,4230,4235,4215,6877
|
||||
20250207,132700,1340655675,4230,4235,4245,4225,638
|
||||
20250207,132600,1337954485,4235,4225,4235,4225,519
|
||||
20250207,132500,1335756530,4220,4225,4245,4220,766
|
||||
20250207,132400,1332515820,4225,4225,4230,4225,741
|
||||
20250207,132300,1329384105,4235,4230,4235,4225,192
|
||||
20250207,132200,1328572600,4225,4225,4235,4220,437
|
||||
20250207,132100,1326726265,4225,4225,4235,4220,169
|
||||
20250207,132000,1326012185,4245,4220,4245,4220,629
|
||||
20250207,131900,1323351285,4220,4220,4235,4220,628
|
||||
20250207,131800,1320697015,4220,4225,4225,4215,164
|
||||
20250207,131700,1320004925,4235,4230,4235,4210,634
|
||||
20250207,131600,1317331225,4215,4215,4215,4210,2953
|
||||
20250207,131500,1304896680,4210,4220,4220,4210,754
|
||||
20250207,131400,1301717620,4220,4215,4230,4215,206
|
||||
20250207,131300,1300846560,4215,4215,4230,4215,234
|
||||
20250207,131200,1299859855,4230,4230,4230,4220,618
|
||||
20250207,131100,1297250070,4225,4225,4225,4215,785
|
||||
20250207,131000,1293936035,4220,4220,4235,4220,14
|
||||
20250207,130900,1293876860,4230,4215,4230,4215,659
|
||||
20250207,130800,1291091690,4215,4225,4230,4215,775
|
||||
20250207,130700,1287819955,4220,4215,4220,4215,3
|
||||
20250207,130600,1287807305,4215,4225,4230,4215,341
|
||||
20250207,130500,1286366565,4225,4225,4225,4215,698
|
||||
20250207,130400,1283421845,4220,4220,4225,4215,250
|
||||
20250207,130300,1282366445,4220,4225,4230,4220,619
|
||||
20250207,130200,1279753100,4220,4225,4225,4220,209
|
||||
20250207,130100,1278870890,4220,4225,4225,4220,347
|
||||
20250207,130000,1277405630,4225,4225,4230,4220,164
|
||||
20250207,125900,1276712715,4235,4225,4235,4220,346
|
||||
20250207,125800,1275249755,4230,4225,4230,4220,743
|
||||
20250207,125700,1272112725,4225,4220,4225,4220,216
|
||||
20250207,125600,1271201175,4225,4220,4225,4215,905
|
||||
20250207,125500,1267382715,4220,4220,4230,4220,482
|
||||
20250207,125400,1265345400,4220,4220,4235,4220,311
|
||||
20250207,125300,1264032605,4220,4225,4235,4220,825
|
||||
20250207,125200,1260545605,4225,4220,4225,4220,467
|
||||
20250207,125100,1258573325,4230,4230,4230,4215,3659
|
||||
20250207,125000,1243136435,4230,4235,4235,4230,634
|
||||
20250207,124900,1240454295,4230,4235,4235,4230,165
|
||||
20250207,124800,1239756310,4245,4235,4245,4235,171
|
||||
20250207,124700,1239030820,4230,4235,4235,4230,604
|
||||
20250207,124600,1236475225,4235,4240,4240,4235,410
|
||||
20250207,124500,1234738295,4240,4230,4240,4230,329
|
||||
20250207,124400,1233345400,4235,4235,4235,4230,549
|
||||
20250207,124300,1231022555,4230,4230,4235,4230,835
|
||||
20250207,124200,1227489820,4225,4225,4235,4225,641
|
||||
20250207,124100,1224780215,4225,4225,4230,4225,994
|
||||
20250207,124000,1220580045,4225,4225,4235,4225,717
|
||||
20250207,123900,1217549535,4220,4220,4220,4220,9682
|
||||
20250207,123800,1176691495,4230,4225,4230,4220,194
|
||||
20250207,123700,1175871610,4225,4225,4225,4220,795
|
||||
20250207,123600,1172515025,4225,4230,4230,4225,110
|
||||
20250207,123500,1172049755,4235,4220,4235,4215,822
|
||||
20250207,123400,1168579825,4220,4230,4230,4220,185
|
||||
20250207,123300,1167797400,4215,4215,4220,4215,412
|
||||
20250207,123200,1166059560,4215,4230,4230,4215,685
|
||||
20250207,123100,1163170980,4225,4235,4235,4220,19
|
||||
20250207,123000,1163090570,4235,4210,4235,4210,3221
|
||||
20250207,122900,1149515295,4215,4215,4215,4215,176
|
||||
20250207,122800,1148773455,4215,4210,4215,4210,238
|
||||
20250207,122700,1147771075,4210,4215,4215,4210,1090
|
||||
20250207,122600,1143180615,4215,4210,4215,4210,359
|
||||
20250207,122500,1141668625,4215,4215,4215,4210,691
|
||||
20250207,122400,1138758355,4215,4210,4215,4210,453
|
||||
20250207,122300,1136848965,4210,4210,4215,4210,571
|
||||
20250207,122200,1134444930,4215,4210,4220,4210,417
|
||||
20250207,122100,1132687600,4215,4215,4220,4215,240
|
||||
20250207,122000,1131675975,4210,4220,4220,4210,386
|
||||
20250207,121900,1130049750,4220,4220,4220,4215,522
|
||||
20250207,121800,1127848600,4220,4220,4220,4215,169
|
||||
20250207,121700,1127136215,4230,4215,4235,4210,207
|
||||
20250207,121600,1126260290,4220,4220,4220,4215,448
|
||||
20250207,121500,1124370520,4220,4220,4225,4220,493
|
||||
20250207,121400,1122290055,4215,4215,4215,4215,1561
|
||||
20250207,121300,1115710440,4210,4215,4215,4210,836
|
||||
20250207,121200,1112189860,4215,4215,4215,4210,142
|
||||
20250207,121100,1111591835,4215,4215,4215,4210,1610
|
||||
20250207,121000,1104807955,4210,4225,4230,4210,4477
|
||||
20250207,120900,1085939480,4225,4230,4235,4225,198
|
||||
20250207,120800,1085101255,4220,4220,4220,4215,891
|
||||
20250207,120700,1081344185,4215,4215,4220,4215,343
|
||||
20250207,120600,1079898405,4220,4210,4220,4210,804
|
||||
20250207,120500,1076510800,4220,4210,4220,4210,84
|
||||
20250207,120400,1076156840,4220,4215,4220,4205,492
|
||||
20250207,120300,1074083655,4215,4210,4220,4210,712
|
||||
20250207,120200,1071083365,4210,4220,4220,4210,436
|
||||
20250207,120100,1069246770,4220,4215,4220,4210,796
|
||||
20250207,120000,1065894525,4215,4215,4215,4215,200
|
||||
20250207,115900,1065051525,4215,4215,4220,4210,604
|
||||
20250207,115800,1062508610,4210,4215,4220,4210,192
|
||||
20250207,115700,1061698385,4215,4215,4215,4215,218
|
||||
20250207,115600,1060779515,4215,4210,4215,4210,2696
|
||||
20250207,115500,1049428475,4210,4210,4220,4210,1681
|
||||
20250207,115400,1042350215,4210,4210,4210,4205,602
|
||||
20250207,115300,1039816590,4210,4210,4210,4210,238
|
||||
20250207,115200,1038814610,4205,4210,4210,4205,352
|
||||
20250207,115100,1037333500,4205,4220,4220,4205,1107
|
||||
20250207,115000,1032674215,4220,4210,4220,4210,204
|
||||
20250207,114900,1031814205,4205,4210,4210,4205,940
|
||||
20250207,114800,1027858985,4215,4215,4215,4210,948
|
||||
20250207,114700,1023867020,4215,4210,4230,4210,869
|
||||
20250207,114600,1020204590,4215,4230,4230,4215,21
|
||||
20250207,114500,1020115925,4205,4205,4230,4205,794
|
||||
20250207,114400,1016772520,4210,4220,4230,4205,5124
|
||||
20250207,114300,995192475,4235,4235,4235,4220,215
|
||||
20250207,114200,994282105,4235,4225,4235,4215,777
|
||||
20250207,114100,991004930,4220,4215,4220,4210,220
|
||||
20250207,114000,990077575,4210,4215,4225,4210,1129
|
||||
20250207,113900,985322580,4215,4220,4220,4215,1510
|
||||
20250207,113800,978956880,4220,4225,4225,4220,235
|
||||
20250207,113700,977965150,4220,4235,4235,4220,1611
|
||||
20250207,113600,971164900,4225,4240,4240,4225,22
|
||||
20250207,113500,971071715,4240,4220,4250,4220,844
|
||||
20250207,113400,967503270,4255,4220,4270,4215,1216
|
||||
20250207,113300,962368415,4215,4220,4235,4210,1018
|
||||
20250207,113200,958076595,4210,4220,4235,4210,836
|
||||
20250207,113100,954551220,4215,4215,4220,4210,1411
|
||||
20250207,113000,948607275,4215,4215,4215,4210,1215
|
||||
20250207,112900,943488210,4215,4215,4220,4215,228
|
||||
20250207,112800,942526305,4215,4215,4215,4210,1166
|
||||
20250207,112700,937617315,4210,4215,4225,4210,1903
|
||||
20250207,112600,929589010,4210,4215,4220,4210,311
|
||||
20250207,112500,928277745,4225,4225,4225,4210,4502
|
||||
20250207,112400,909303385,4235,4220,4235,4220,809
|
||||
20250207,112300,905886630,4215,4215,4240,4215,596
|
||||
20250207,112200,903374365,4215,4235,4240,4215,2326
|
||||
20250207,112100,893555820,4220,4220,4220,4215,390
|
||||
20250207,112000,891910035,4220,4235,4235,4220,779
|
||||
20250207,111900,888619465,4235,4220,4255,4220,711
|
||||
20250207,111800,885614725,4220,4230,4235,4220,2458
|
||||
20250207,111700,875238775,4225,4235,4235,4225,846
|
||||
20250207,111600,871664155,4235,4240,4240,4230,2289
|
||||
20250207,111500,861980400,4240,4245,4260,4240,10
|
||||
20250207,111400,861937855,4270,4235,4270,4235,178
|
||||
20250207,111300,861181990,4230,4235,4240,4230,901
|
||||
20250207,111200,857365705,4240,4240,4240,4230,137
|
||||
20250207,111100,856784850,4230,4265,4265,4230,487
|
||||
20250207,111000,854717910,4265,4260,4270,4235,1282
|
||||
20250207,110900,849278920,4280,4245,4280,4245,653
|
||||
20250207,110800,846501245,4245,4255,4265,4245,564
|
||||
20250207,110700,844099640,4270,4270,4270,4270,4
|
||||
20250207,110600,844082560,4245,4260,4270,4245,777
|
||||
20250207,110500,840777285,4260,4270,4270,4235,261
|
||||
20250207,110400,839664880,4270,4245,4270,4240,442
|
||||
20250207,110300,837790630,4240,4240,4275,4235,626
|
||||
20250207,110200,835126830,4235,4275,4275,4235,586
|
||||
20250207,110100,832637345,4285,4275,4285,4250,349
|
||||
20250207,110000,831148490,4275,4270,4280,4255,178
|
||||
20250207,105900,830387780,4270,4275,4275,4250,603
|
||||
20250207,105800,827817970,4270,4280,4280,4265,218
|
||||
20250207,105700,826884975,4280,4270,4280,4270,173
|
||||
20250207,105600,826145545,4270,4275,4275,4260,15
|
||||
20250207,105500,826081515,4280,4255,4280,4255,175
|
||||
20250207,105400,825332795,4255,4280,4280,4255,1124
|
||||
20250207,105300,820533280,4275,4270,4275,4255,1009
|
||||
20250207,105200,816220290,4270,4255,4270,4250,715
|
||||
20250207,105100,813168995,4245,4260,4260,4245,2315
|
||||
20250207,105000,803307180,4260,4255,4260,4245,228
|
||||
20250207,104900,802336130,4255,4245,4260,4245,64
|
||||
20250207,104800,802064335,4260,4250,4260,4250,180
|
||||
20250207,104700,801297705,4250,4255,4260,4250,203
|
||||
20250207,104600,800433270,4245,4250,4255,4245,11
|
||||
20250207,104500,800386520,4255,4245,4255,4245,283
|
||||
20250207,104400,799183435,4245,4240,4245,4240,8
|
||||
20250207,104300,799149495,4235,4235,4245,4235,245
|
||||
20250207,104200,798109650,4235,4240,4240,4235,506
|
||||
20250207,104100,795964215,4240,4230,4240,4230,10
|
||||
20250207,104000,795921825,4235,4230,4240,4230,8
|
||||
20250207,103900,795887945,4240,4240,4240,4240,1038
|
||||
20250207,103800,791486825,4215,4240,4240,4215,5114
|
||||
20250207,103700,769896750,4235,4235,4235,4235,476
|
||||
20250207,103600,767880890,4235,4235,4235,4235,49
|
||||
20250207,103500,767673375,4230,4230,4235,4225,620
|
||||
20250207,103400,765051900,4235,4240,4240,4230,29
|
||||
20250207,103300,764928955,4240,4235,4240,4230,14
|
||||
20250207,103200,764869630,4230,4240,4240,4230,41
|
||||
20250207,103100,764695920,4240,4225,4240,4225,515
|
||||
20250207,103000,762519895,4225,4230,4230,4225,77
|
||||
20250207,102900,762194190,4235,4240,4240,4220,2337
|
||||
20250207,102800,752316915,4235,4240,4240,4235,64
|
||||
20250207,102700,752045660,4240,4240,4240,4240,1
|
||||
20250207,102600,752041420,4240,4245,4245,4235,436
|
||||
20250207,102500,750192770,4245,4245,4245,4245,5
|
||||
20250207,102400,750171545,4245,4245,4245,4240,161
|
||||
20250207,102300,749488700,4240,4250,4250,4240,116
|
||||
20250207,102200,748996275,4250,4245,4250,4245,29
|
||||
20250207,102100,748873135,4245,4245,4245,4240,46
|
||||
20250207,102000,748677890,4240,4240,4245,4240,292
|
||||
20250207,101900,747439790,4245,4240,4245,4230,5241
|
||||
20250207,101800,725257545,4245,4245,4245,4240,12
|
||||
20250207,101700,725206620,4240,4255,4255,4240,1202
|
||||
20250207,101600,720104910,4245,4250,4250,4245,504
|
||||
20250207,101500,717965410,4255,4255,4255,4250,21
|
||||
20250207,101400,717876060,4255,4255,4255,4255,14
|
||||
20250207,101300,717816490,4255,4255,4255,4245,576
|
||||
20250207,101200,715365945,4255,4250,4255,4250,5
|
||||
20250207,101100,715344685,4250,4255,4255,4250,41
|
||||
20250207,101000,715170235,4255,4250,4255,4245,161
|
||||
20250207,100900,714486465,4250,4240,4250,4240,119
|
||||
20250207,100800,713981255,4245,4245,4245,4245,16
|
||||
20250207,100700,713913335,4250,4240,4250,4240,391
|
||||
20250207,100600,712255395,4235,4250,4250,4235,825
|
||||
20250207,100500,708760340,4250,4250,4250,4240,2531
|
||||
20250207,100400,698027185,4250,4250,4250,4250,62
|
||||
20250207,100300,697763685,4255,4255,4255,4250,65
|
||||
20250207,100200,697487115,4255,4250,4255,4245,258
|
||||
20250207,100100,696390610,4250,4245,4260,4245,3
|
||||
20250207,100000,696377855,4245,4260,4260,4245,95
|
||||
20250207,095900,695974435,4250,4260,4260,4240,2575
|
||||
20250207,095800,685040910,4260,4260,4260,4255,190
|
||||
20250207,095700,684231535,4255,4255,4255,4255,81
|
||||
20250207,095600,683886880,4255,4255,4255,4250,13
|
||||
20250207,095500,683831570,4255,4255,4260,4250,1409
|
||||
20250207,095400,677831770,4260,4255,4260,4250,87
|
||||
20250207,095300,677461715,4250,4245,4250,4240,2963
|
||||
20250207,095200,664886145,4250,4250,4260,4250,2881
|
||||
20250207,095100,652641770,4250,4260,4260,4250,34
|
||||
20250207,095000,652496975,4260,4260,4260,4240,536
|
||||
20250207,094900,650219545,4260,4260,4260,4255,12
|
||||
20250207,094800,650168430,4260,4260,4260,4255,123
|
||||
20250207,094700,649644460,4260,4250,4260,4240,685
|
||||
20250207,094600,646737500,4250,4240,4250,4240,2
|
||||
20250207,094500,646729010,4260,4260,4260,4245,15
|
||||
20250207,094400,646665140,4250,4260,4260,4250,436
|
||||
20250207,094300,644811445,4255,4260,4260,4255,200
|
||||
20250207,094200,643960210,4255,4250,4255,4250,60
|
||||
20250207,094100,643705200,4250,4255,4260,4250,1074
|
||||
20250207,094000,639140605,4260,4260,4260,4255,383
|
||||
20250207,093900,637510535,4260,4260,4260,4255,154
|
||||
20250207,093800,636855095,4260,4270,4270,4260,408
|
||||
20250207,093700,635115955,4270,4265,4270,4255,57
|
||||
20250207,093600,634873225,4270,4270,4270,4270,70
|
||||
20250207,093500,634574325,4270,4260,4270,4255,65
|
||||
20250207,093400,634297295,4265,4270,4270,4265,31
|
||||
20250207,093300,634164950,4270,4270,4270,4270,10
|
||||
20250207,093200,634122250,4260,4260,4265,4255,1545
|
||||
20250207,093100,627533570,4260,4260,4260,4260,51
|
||||
20250207,093000,627316310,4260,4255,4260,4240,667
|
||||
20250207,092900,624478490,4255,4245,4255,4245,812
|
||||
20250207,092800,621025000,4235,4255,4255,4230,265
|
||||
20250207,092700,619899155,4255,4250,4255,4250,234
|
||||
20250207,092600,618904000,4250,4250,4255,4230,882
|
||||
20250207,092500,615155435,4250,4235,4250,4230,2305
|
||||
20250207,092400,605391650,4235,4250,4250,4230,5290
|
||||
20250207,092300,582972960,4255,4255,4255,4250,44
|
||||
20250207,092200,582785940,4255,4255,4255,4250,62
|
||||
20250207,092100,582522385,4250,4260,4265,4250,326
|
||||
20250207,092000,581136340,4260,4265,4265,4260,55
|
||||
20250207,091900,580902035,4255,4270,4270,4255,2019
|
||||
20250207,091800,572300690,4270,4275,4275,4270,41
|
||||
20250207,091700,572125610,4275,4275,4280,4275,55
|
||||
20250207,091600,571890305,4265,4270,4275,4265,670
|
||||
20250207,091500,569027120,4280,4275,4280,4260,970
|
||||
20250207,091400,564885470,4280,4280,4280,4280,442
|
||||
20250207,091300,562993710,4280,4270,4280,4250,1524
|
||||
20250207,091200,556493420,4270,4255,4270,4255,5648
|
||||
20250207,091100,532396670,4255,4240,4255,4240,3460
|
||||
20250207,091000,517689500,4240,4230,4245,4230,571
|
||||
20250207,090900,515271200,4230,4215,4230,4215,359
|
||||
20250207,090800,513754360,4220,4230,4230,4205,16310
|
||||
20250207,090700,445014315,4240,4240,4240,4220,7524
|
||||
20250207,090600,413225565,4225,4235,4255,4225,14098
|
||||
20250207,090500,353463980,4215,4230,4230,4215,13284
|
||||
20250207,090400,297366350,4215,4220,4230,4205,8829
|
||||
20250207,090300,260110285,4230,4230,4235,4215,2869
|
||||
20250207,090200,247990215,4215,4225,4225,4190,31522
|
||||
20250207,090100,115333025,4225,4245,4250,4225,8009
|
||||
20250207,090000,81377365,4230,4215,4260,4215,19264
|
||||
|
Reference in New Issue
Block a user