Update 2025-02-17 2808 candle_min
This commit is contained in:
609
020000/min/candle-20250217.csv
Normal file
609
020000/min/candle-20250217.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250217,190700,1009327240,15940,15940,15940,15940,690
|
||||
20250217,190600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,190500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,190400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,190300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,190200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,190100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,190000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,185900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,185800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,185700,1009327240,15940,15940,15940,15940,0
|
||||
20250217,185600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,185500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,185400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,185300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,185200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,185100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,185000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,184900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,184800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,184700,1009327240,15940,15940,15940,15940,0
|
||||
20250217,184600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,184500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,184400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,184300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,184200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,184100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,184000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,183900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,183800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,183700,1009327240,15940,15940,15940,15940,690
|
||||
20250217,183600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,183500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,183400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,183300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,183200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,183100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,183000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,182900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,182800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,182700,1009327240,15940,15940,15940,15940,0
|
||||
20250217,182600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,182500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,182400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,182300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,182200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,182100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,182000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,181900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,181800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,181700,1009327240,15940,15940,15940,15940,0
|
||||
20250217,181600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,181500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,181400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,181300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,181200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,181100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,181000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,180900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,180800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,180700,1009327240,15940,15940,15940,15940,690
|
||||
20250217,180600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,180500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,180400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,180300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,180200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,180100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,180000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,175900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,175800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,175700,1009327240,15940,15940,15940,15940,0
|
||||
20250217,175600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,175500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,175400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,175300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,175200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,175100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,175000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,174900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,174800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,174700,1009327240,15940,15940,15940,15940,0
|
||||
20250217,174600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,174500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,174400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,174300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,174200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,174100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,174000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,173900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,173800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,173700,1009327240,15940,15940,15940,15940,690
|
||||
20250217,173600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,173500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,173400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,173300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,173200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,173100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,173000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,172900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,172800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,172700,1009327240,15940,15940,15940,15940,0
|
||||
20250217,172600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,172500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,172400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,172300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,172200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,172100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,172000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,171900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,171800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,171700,1009327240,15940,15940,15940,15940,0
|
||||
20250217,171600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,171500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,171400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,171300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,171200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,171100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,171000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,170900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,170800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,170700,1009327240,15940,15940,15940,15940,690
|
||||
20250217,170600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,170500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,170400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,170300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,170200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,170100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,170000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,165900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,165800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,165700,1009327240,15940,15940,15940,15940,0
|
||||
20250217,165600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,165500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,165400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,165300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,165200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,165100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,165000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,164900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,164800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,164700,1009327240,15940,15940,15940,15940,0
|
||||
20250217,164600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,164500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,164400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,164300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,164200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,164100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,164000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,163900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,163800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,163700,1009327240,15940,15940,15940,15940,690
|
||||
20250217,163600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,163500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,163400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,163300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,163200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,163100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,163000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,162900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,162800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,162700,1009327240,15940,15940,15940,15940,0
|
||||
20250217,162600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,162500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,162400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,162300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,162200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,162100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,162000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,161900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,161800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,161700,1009327240,15940,15940,15940,15940,0
|
||||
20250217,161600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,161500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,161400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,161300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,161200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,161100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,161000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,160900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,160800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,160700,1009327240,15940,15940,15940,15940,690
|
||||
20250217,160600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,160500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,160400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,160300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,160200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,160100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,160000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,155900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,155800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,155700,1009327240,15940,15940,15940,15940,0
|
||||
20250217,155600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,155500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,155400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,155300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,155200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,155100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,155000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,154900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,154800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,154700,1009327240,15940,15940,15940,15940,0
|
||||
20250217,154600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,154500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,154400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,154300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,154200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,154100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,154000,1009327240,15940,15940,15940,15940,0
|
||||
20250217,153900,1009327240,15940,15940,15940,15940,0
|
||||
20250217,153800,1009327240,15940,15940,15940,15940,0
|
||||
20250217,153700,1009327240,15940,15940,15940,15940,690
|
||||
20250217,153600,1009327240,15940,15940,15940,15940,0
|
||||
20250217,153500,1009327240,15940,15940,15940,15940,0
|
||||
20250217,153400,1009327240,15940,15940,15940,15940,0
|
||||
20250217,153300,1009327240,15940,15940,15940,15940,0
|
||||
20250217,153200,1009327240,15940,15940,15940,15940,0
|
||||
20250217,153100,1009327240,15940,15940,15940,15940,0
|
||||
20250217,153000,1009327240,15940,15940,15940,15940,690
|
||||
20250217,152900,998328640,15850,15850,15850,15850,0
|
||||
20250217,152800,998328640,15850,15850,15850,15850,0
|
||||
20250217,152700,998328640,15850,15850,15850,15850,0
|
||||
20250217,152600,998328640,15850,15850,15850,15850,0
|
||||
20250217,152500,998328640,15850,15850,15850,15850,0
|
||||
20250217,152400,998328640,15850,15850,15850,15850,0
|
||||
20250217,152300,998328640,15850,15850,15850,15850,0
|
||||
20250217,152200,998328640,15850,15850,15850,15850,0
|
||||
20250217,152100,998328640,15850,15850,15850,15850,0
|
||||
20250217,152000,998328640,15850,15850,15850,15850,0
|
||||
20250217,151900,998328640,15850,15850,15860,15850,34
|
||||
20250217,151800,997789640,15860,15860,15860,15860,3
|
||||
20250217,151700,997742060,15850,15850,15850,15850,11
|
||||
20250217,151600,997567710,15850,15850,15850,15850,0
|
||||
20250217,151500,997567710,15850,15860,15860,15850,4
|
||||
20250217,151400,997504300,15870,15860,15870,15850,39
|
||||
20250217,151300,996885760,15860,15860,15860,15860,0
|
||||
20250217,151200,996885760,15860,15860,15860,15860,40
|
||||
20250217,151100,996251360,15870,15870,15870,15870,0
|
||||
20250217,151000,996251360,15870,15870,15870,15870,31
|
||||
20250217,150900,995759390,15870,15870,15870,15870,0
|
||||
20250217,150800,995759390,15870,15870,15870,15870,0
|
||||
20250217,150700,995759390,15870,15870,15870,15870,0
|
||||
20250217,150600,995759390,15870,15870,15870,15870,0
|
||||
20250217,150500,995759390,15870,15870,15870,15870,0
|
||||
20250217,150400,995759390,15870,15860,15870,15860,15
|
||||
20250217,150300,995521480,15860,15860,15860,15860,30
|
||||
20250217,150200,995045680,15850,15850,15850,15850,0
|
||||
20250217,150100,995045680,15850,15860,15860,15850,13
|
||||
20250217,150000,994839600,15850,15850,15850,15850,11
|
||||
20250217,145900,994665250,15860,15860,15860,15860,10
|
||||
20250217,145800,994506650,15850,15850,15850,15850,0
|
||||
20250217,145700,994506650,15850,15850,15850,15850,18
|
||||
20250217,145600,994221350,15850,15850,15850,15850,3
|
||||
20250217,145500,994173800,15860,15860,15860,15860,0
|
||||
20250217,145400,994173800,15860,15860,15860,15860,0
|
||||
20250217,145300,994173800,15860,15860,15860,15860,0
|
||||
20250217,145200,994173800,15860,15860,15860,15860,0
|
||||
20250217,145100,994173800,15860,15860,15860,15860,0
|
||||
20250217,145000,994173800,15860,15850,15860,15850,170
|
||||
20250217,144900,991479290,15860,15860,15860,15860,26
|
||||
20250217,144800,991066930,15860,15850,15860,15850,37
|
||||
20250217,144700,990480130,15860,15880,15880,15860,270
|
||||
20250217,144600,986196660,15890,15890,15890,15890,0
|
||||
20250217,144500,986196660,15890,15890,15890,15890,0
|
||||
20250217,144400,986196660,15890,15890,15890,15890,7
|
||||
20250217,144300,986085430,15890,15890,15890,15890,0
|
||||
20250217,144200,986085430,15890,15890,15890,15890,0
|
||||
20250217,144100,986085430,15890,15880,15890,15880,4
|
||||
20250217,144000,986021890,15880,15880,15880,15880,32
|
||||
20250217,143900,985513730,15880,15880,15880,15880,20
|
||||
20250217,143800,985196130,15870,15870,15870,15870,0
|
||||
20250217,143700,985196130,15870,15870,15870,15870,1
|
||||
20250217,143600,985180260,15870,15870,15870,15870,11
|
||||
20250217,143500,985005690,15870,15910,15910,15870,863
|
||||
20250217,143400,971298980,15920,15930,15930,15920,137
|
||||
20250217,143300,969117020,15960,15960,15960,15960,0
|
||||
20250217,143200,969117020,15960,15950,15960,15940,177
|
||||
20250217,143100,966294640,15960,15970,15970,15960,102
|
||||
20250217,143000,964666090,15970,15970,15970,15970,466
|
||||
20250217,142900,957224070,15970,15970,15970,15970,75
|
||||
20250217,142800,956026320,15970,15970,15970,15970,134
|
||||
20250217,142700,953886340,15970,15970,15970,15970,185
|
||||
20250217,142600,950931890,15970,15960,15970,15960,95
|
||||
20250217,142500,949414790,15970,15960,15970,15960,286
|
||||
20250217,142400,944849750,15960,15960,15960,15960,100
|
||||
20250217,142300,943253750,15960,15960,15960,15960,1
|
||||
20250217,142200,943237790,15960,15960,15960,15960,217
|
||||
20250217,142100,939774470,15960,15960,15960,15960,141
|
||||
20250217,142000,937524110,15960,15950,15960,15950,129
|
||||
20250217,141900,935465670,15950,15960,15960,15950,303
|
||||
20250217,141800,930630900,15960,15960,15960,15960,100
|
||||
20250217,141700,929034900,15960,15960,15960,15960,227
|
||||
20250217,141600,925411980,15960,15960,15960,15960,92
|
||||
20250217,141500,923943660,15960,15960,15960,15960,219
|
||||
20250217,141400,920448420,15960,15950,15970,15950,174
|
||||
20250217,141300,917671370,15960,15950,15960,15950,321
|
||||
20250217,141200,912549520,15960,15950,15960,15950,2
|
||||
20250217,141100,912517610,15950,15950,15950,15940,96
|
||||
20250217,141000,910986460,15960,15960,15960,15950,203
|
||||
20250217,140900,907747100,15960,15950,15960,15950,160
|
||||
20250217,140800,905193510,15960,15960,15960,15960,180
|
||||
20250217,140700,902320710,15960,15960,15960,15960,90
|
||||
20250217,140600,900884310,15960,15960,15960,15960,34
|
||||
20250217,140500,900341670,15960,15960,15960,15960,152
|
||||
20250217,140400,897915750,15960,15970,15970,15960,110
|
||||
20250217,140300,896160140,15970,15960,15970,15960,214
|
||||
20250217,140200,892743680,15950,15950,15950,15950,40
|
||||
20250217,140100,892105680,15950,15940,15950,15940,54
|
||||
20250217,140000,891244900,15930,15940,15940,15910,30
|
||||
20250217,135900,890767490,15920,15960,15960,15920,177
|
||||
20250217,135800,887947790,15960,15950,15960,15950,207
|
||||
20250217,135700,884644410,15960,15960,15960,15950,266
|
||||
20250217,135600,880401190,15950,15960,15960,15950,261
|
||||
20250217,135500,876236870,15960,15960,15960,15960,90
|
||||
20250217,135400,874800470,15960,15950,15960,15950,17
|
||||
20250217,135300,874529300,15960,15970,15970,15950,183
|
||||
20250217,135200,871608710,15960,15970,15970,15960,109
|
||||
20250217,135100,869868030,15960,15960,15970,15960,190
|
||||
20250217,135000,866835600,15970,15960,15970,15960,104
|
||||
20250217,134900,865175740,15970,15960,15970,15960,96
|
||||
20250217,134800,863642660,15970,15970,15970,15960,121
|
||||
20250217,134700,861710660,15950,15950,15950,15910,239
|
||||
20250217,134600,857905910,15950,15960,15970,15950,160
|
||||
20250217,134500,855352480,15950,15950,15960,15950,102
|
||||
20250217,134400,853725570,15950,15960,15970,15950,223
|
||||
20250217,134300,850167110,15960,15950,15970,15950,126
|
||||
20250217,134200,848157360,15940,15950,15950,15940,20
|
||||
20250217,134100,847838500,15950,15940,15950,15940,144
|
||||
20250217,134000,845542230,15950,15930,15950,15930,86
|
||||
20250217,133900,844172230,15930,15920,15930,15920,165
|
||||
20250217,133800,841544530,15910,15970,15970,15910,337
|
||||
20250217,133700,836170820,15970,15960,15970,15960,90
|
||||
20250217,133600,834734380,15960,15970,15970,15960,56
|
||||
20250217,133500,833840610,15960,15960,15960,15960,101
|
||||
20250217,133400,832228650,15970,15960,15970,15960,195
|
||||
20250217,133300,829116430,15970,15970,15970,15940,427
|
||||
20250217,133200,822302020,15970,15970,15970,15970,91
|
||||
20250217,133100,820848750,15970,15960,15970,15950,228
|
||||
20250217,133000,817209910,15960,15960,15970,15960,96
|
||||
20250217,132900,815677740,15960,15960,15970,15960,131
|
||||
20250217,132800,813586970,15950,15950,15950,15950,82
|
||||
20250217,132700,812279070,15970,15970,15970,15940,281
|
||||
20250217,132600,807796560,15970,15970,15970,15970,100
|
||||
20250217,132500,806199560,15970,15970,15980,15970,85
|
||||
20250217,132400,804842100,15970,15980,15980,15970,118
|
||||
20250217,132300,802957630,15980,15980,15980,15980,93
|
||||
20250217,132200,801471490,15970,15970,15970,15970,169
|
||||
20250217,132100,798772560,15970,15970,15970,15970,217
|
||||
20250217,132000,795307070,15980,15980,15980,15980,82
|
||||
20250217,131900,793996710,15980,15980,15980,15980,166
|
||||
20250217,131800,791344030,15980,15980,15980,15980,7
|
||||
20250217,131700,791232170,15980,15970,15980,15970,214
|
||||
20250217,131600,787813270,15970,15960,15970,15950,246
|
||||
20250217,131500,783886230,15960,15960,15960,15960,479
|
||||
20250217,131400,776241390,15950,15960,15960,15950,94
|
||||
20250217,131300,774741160,15950,15960,15960,15950,95
|
||||
20250217,131200,773225090,15950,15960,15960,15950,80
|
||||
20250217,131100,771948430,15960,15970,15970,15960,121
|
||||
20250217,131000,770017250,15970,15960,15970,15960,189
|
||||
20250217,130900,767000800,15970,15980,15980,15960,117
|
||||
20250217,130800,765132530,15970,15970,15980,15970,135
|
||||
20250217,130700,762975760,15970,15960,15980,15960,129
|
||||
20250217,130600,760916350,15980,15970,15980,15960,73
|
||||
20250217,130500,759750540,15970,15970,15980,15950,306
|
||||
20250217,130400,754864490,15980,15980,15980,15970,148
|
||||
20250217,130300,752499540,15980,15960,15980,15960,279
|
||||
20250217,130200,748043500,15960,15950,15960,15940,483
|
||||
20250217,130100,740339700,15950,15950,15950,15950,85
|
||||
20250217,130000,738983950,15940,15950,15950,15940,116
|
||||
20250217,125900,737134090,15940,15940,15950,15940,87
|
||||
20250217,125800,735746480,15940,15940,15940,15940,205
|
||||
20250217,125700,732478780,15930,15930,15930,15930,131
|
||||
20250217,125600,730391950,15930,15930,15930,15930,97
|
||||
20250217,125500,728846740,15930,15930,15930,15930,197
|
||||
20250217,125400,725708530,15930,15930,15930,15930,13
|
||||
20250217,125300,725501440,15930,15900,15930,15890,1148
|
||||
20250217,125200,707244540,15900,15900,15900,15900,82
|
||||
20250217,125100,705940740,15900,15900,15900,15900,194
|
||||
20250217,125000,702856140,15900,15900,15900,15880,357
|
||||
20250217,124900,697180910,15900,15900,15900,15900,84
|
||||
20250217,124800,695845310,15900,15890,15900,15890,69
|
||||
20250217,124700,694748220,15890,15890,15890,15890,100
|
||||
20250217,124600,693159220,15890,15900,15900,15880,417
|
||||
20250217,124500,686532410,15900,15900,15900,15900,83
|
||||
20250217,124400,685212710,15900,15890,15900,15890,94
|
||||
20250217,124300,683718210,15900,15900,15900,15890,153
|
||||
20250217,124200,681285520,15900,15900,15900,15900,1
|
||||
20250217,124100,681269620,15900,15890,15900,15890,171
|
||||
20250217,124000,678550740,15890,15890,15900,15890,98
|
||||
20250217,123900,676992690,15890,15900,15900,15890,121
|
||||
20250217,123800,675069020,15900,15900,15900,15890,142
|
||||
20250217,123700,672811270,15900,15890,15900,15890,1183
|
||||
20250217,123600,654004040,15880,15880,15890,15880,99
|
||||
20250217,123500,652431230,15880,15880,15900,15880,712
|
||||
20250217,123400,641118880,15880,15900,15900,15880,356
|
||||
20250217,123300,635461810,15900,15900,15900,15900,98
|
||||
20250217,123200,633903610,15900,15900,15900,15900,122
|
||||
20250217,123100,631963810,15900,15890,15900,15890,167
|
||||
20250217,123000,629308670,15900,15900,15900,15900,45
|
||||
20250217,122900,628593170,15900,15890,15900,15890,157
|
||||
20250217,122800,626096980,15900,15890,15900,15890,84
|
||||
20250217,122700,624761400,15900,15900,15900,15900,134
|
||||
20250217,122600,622630800,15890,15900,15900,15890,214
|
||||
20250217,122500,619228810,15890,15900,15900,15890,113
|
||||
20250217,122400,617432310,15900,15900,15900,15900,74
|
||||
20250217,122300,616255710,15900,15900,15900,15900,92
|
||||
20250217,122200,614792910,15900,15900,15900,15900,149
|
||||
20250217,122100,612423810,15900,15900,15900,15900,153
|
||||
20250217,122000,609991110,15900,15900,15900,15900,1420
|
||||
20250217,121900,587413110,15900,15890,15900,15890,646
|
||||
20250217,121800,577148160,15880,15880,15890,15880,8
|
||||
20250217,121700,577021110,15890,15890,15890,15890,157
|
||||
20250217,121600,574526380,15890,15890,15890,15890,93
|
||||
20250217,121500,573048610,15890,15890,15900,15890,227
|
||||
20250217,121400,569440740,15890,15900,15900,15890,144
|
||||
20250217,121300,567151190,15890,15900,15900,15890,284
|
||||
20250217,121200,562637600,15890,15900,15900,15890,66
|
||||
20250217,121100,561588210,15890,15900,15900,15890,115
|
||||
20250217,121000,559759820,15900,15900,15900,15900,83
|
||||
20250217,120900,558440120,15900,15890,15900,15890,129
|
||||
20250217,120800,556389660,15890,15900,15900,15890,134
|
||||
20250217,120700,554259570,15890,15890,15890,15890,276
|
||||
20250217,120600,549873930,15890,15890,15890,15890,10
|
||||
20250217,120500,549715030,15890,15890,15890,15890,247
|
||||
20250217,120400,545790200,15890,15880,15890,15880,107
|
||||
20250217,120300,544090210,15880,15890,15890,15880,134
|
||||
20250217,120200,541962270,15890,15880,15890,15880,105
|
||||
20250217,120100,540294120,15880,15890,15890,15880,160
|
||||
20250217,120000,537751740,15900,15890,15900,15890,156
|
||||
20250217,115900,535271530,15900,15900,15900,15900,94
|
||||
20250217,115800,533776930,15900,15890,15900,15890,99
|
||||
20250217,115700,532202990,15890,15890,15890,15890,319
|
||||
20250217,115600,527134080,15890,15890,15890,15890,84
|
||||
20250217,115500,525799320,15890,15890,15890,15890,70
|
||||
20250217,115400,524687020,15890,15890,15890,15890,84
|
||||
20250217,115300,523352260,15890,15890,15890,15890,82
|
||||
20250217,115200,522049280,15890,15880,15890,15880,162
|
||||
20250217,115100,519476030,15890,15900,15900,15870,136
|
||||
20250217,115000,517314140,15900,15900,15900,15900,283
|
||||
20250217,114900,512814440,15900,15910,15910,15900,34
|
||||
20250217,114800,512273830,15900,15880,15900,15880,452
|
||||
20250217,114700,505093050,15880,15840,15880,15840,1578
|
||||
20250217,114600,480062310,15850,15860,15860,15850,121
|
||||
20250217,114500,478143640,15860,15840,15860,15830,171
|
||||
20250217,114400,475432590,15840,15840,15860,15840,1684
|
||||
20250217,114300,448744020,15840,15840,15850,15840,245
|
||||
20250217,114200,444862300,15850,15840,15850,15840,88
|
||||
20250217,114100,443467550,15850,15860,15860,15850,196
|
||||
20250217,114000,440360020,15860,15870,15870,15860,241
|
||||
20250217,113900,436536060,15880,15880,15890,15880,153
|
||||
20250217,113800,434105600,15890,15900,15900,15890,204
|
||||
20250217,113700,430863210,15890,15890,15890,15890,0
|
||||
20250217,113600,430863210,15890,15890,15890,15890,157
|
||||
20250217,113500,428368480,15890,15890,15900,15890,150
|
||||
20250217,113400,425984150,15900,15890,15900,15890,157
|
||||
20250217,113300,423487960,15890,15890,15900,15890,194
|
||||
20250217,113200,420404570,15890,15880,15890,15880,15
|
||||
20250217,113100,420166340,15880,15880,15880,15860,5
|
||||
20250217,113000,420086970,15850,15850,15890,15850,745
|
||||
20250217,112900,408273790,15850,15850,15860,15850,37
|
||||
20250217,112800,407687330,15850,15860,15860,15850,157
|
||||
20250217,112700,405197390,15860,15880,15880,15860,276
|
||||
20250217,112600,400815360,15880,15860,15890,15860,272
|
||||
20250217,112500,396495680,15850,15890,15890,15850,296
|
||||
20250217,112400,391800640,15900,15900,15910,15880,395
|
||||
20250217,112300,385522430,15890,15890,15890,15880,60
|
||||
20250217,112200,384569080,15890,15900,15900,15890,100
|
||||
20250217,112100,382979160,15900,15890,15910,15890,195
|
||||
20250217,112000,379878380,15890,15900,15900,15890,102
|
||||
20250217,111900,378256780,15900,15900,15900,15900,87
|
||||
20250217,111800,376873480,15890,15890,15890,15890,68
|
||||
20250217,111700,375792960,15900,15890,15900,15890,105
|
||||
20250217,111600,374123620,15890,15880,15890,15880,221
|
||||
20250217,111500,370612010,15880,15870,15880,15870,28
|
||||
20250217,111400,370167590,15870,15880,15890,15860,170
|
||||
20250217,111300,367468090,15880,15880,15880,15880,0
|
||||
20250217,111200,367468090,15880,15870,15880,15870,198
|
||||
20250217,111100,364324560,15880,15870,15880,15870,108
|
||||
20250217,111000,362609970,15870,15870,15870,15860,69
|
||||
20250217,110900,361514960,15870,15860,15890,15860,220
|
||||
20250217,110800,358022680,15860,15880,15880,15850,194
|
||||
20250217,110700,354944270,15870,15860,15870,15860,25
|
||||
20250217,110600,354547530,15870,15860,15870,15860,173
|
||||
20250217,110500,351802210,15860,15870,15870,15850,455
|
||||
20250217,110400,344586060,15880,15860,15880,15860,128
|
||||
20250217,110300,342554820,15870,15820,15870,15820,827
|
||||
20250217,110200,329448910,15810,15810,15820,15810,155
|
||||
20250217,110100,326996950,15810,15810,15810,15810,1
|
||||
20250217,110000,326981140,15800,15790,15800,15790,75
|
||||
20250217,105900,325796650,15800,15810,15820,15780,359
|
||||
20250217,105800,320125400,15810,15780,15810,15780,1231
|
||||
20250217,105700,300685050,15790,15780,15790,15780,94
|
||||
20250217,105600,299200980,15760,15760,15790,15760,257
|
||||
20250217,105500,295146340,15780,15730,15790,15730,1141
|
||||
20250217,105400,277165840,15730,15730,15730,15720,145
|
||||
20250217,105300,274885490,15730,15720,15730,15710,177
|
||||
20250217,105200,272102070,15720,15710,15720,15710,193
|
||||
20250217,105100,269069740,15700,15700,15700,15700,97
|
||||
20250217,105000,267546840,15700,15690,15700,15690,261
|
||||
20250217,104900,263450380,15690,15670,15690,15670,267
|
||||
20250217,104800,259261580,15680,15630,15680,15620,1127
|
||||
20250217,104700,241640970,15630,15650,15660,15630,971
|
||||
20250217,104600,226454580,15650,15630,15650,15620,141
|
||||
20250217,104500,224249820,15630,15640,15660,15610,480
|
||||
20250217,104400,216743970,15640,15680,15680,15620,2041
|
||||
20250217,104300,184819550,15680,15670,15680,15670,79
|
||||
20250217,104200,183581600,15660,15620,15670,15620,315
|
||||
20250217,104100,178657130,15630,15630,15660,15630,614
|
||||
20250217,104000,169052810,15630,15620,15640,15620,272
|
||||
20250217,103900,164801740,15620,15620,15630,15620,16
|
||||
20250217,103800,164551800,15640,15600,15640,15600,1718
|
||||
20250217,103700,137718720,15600,15610,15610,15600,204
|
||||
20250217,103600,134535500,15610,15620,15620,15610,4
|
||||
20250217,103500,134473050,15620,15580,15630,15580,271
|
||||
20250217,103400,130242250,15580,15540,15630,15540,3199
|
||||
20250217,103300,80325230,15530,15520,15530,15520,25
|
||||
20250217,103200,79937110,15520,15510,15520,15510,4
|
||||
20250217,103100,79875060,15510,15500,15510,15500,89
|
||||
20250217,103000,78495440,15500,15500,15500,15500,275
|
||||
20250217,102900,74232940,15500,15500,15500,15500,0
|
||||
20250217,102800,74232940,15500,15500,15500,15500,0
|
||||
20250217,102700,74232940,15500,15500,15500,15500,0
|
||||
20250217,102600,74232940,15500,15500,15500,15500,6
|
||||
20250217,102500,74139940,15480,15480,15480,15480,0
|
||||
20250217,102400,74139940,15480,15480,15480,15480,8
|
||||
20250217,102300,74016100,15480,15480,15480,15480,30
|
||||
20250217,102200,73551700,15480,15480,15480,15480,0
|
||||
20250217,102100,73551700,15480,15480,15480,15480,0
|
||||
20250217,102000,73551700,15480,15480,15480,15480,10
|
||||
20250217,101900,73396900,15500,15500,15500,15500,0
|
||||
20250217,101800,73396900,15500,15500,15500,15500,1
|
||||
20250217,101700,73381400,15490,15490,15490,15490,113
|
||||
20250217,101600,71631030,15480,15480,15480,15480,2
|
||||
20250217,101500,71600070,15480,15480,15480,15480,67
|
||||
20250217,101400,70562910,15480,15480,15480,15480,0
|
||||
20250217,101300,70562910,15480,15480,15480,15480,0
|
||||
20250217,101200,70562910,15480,15490,15490,15480,138
|
||||
20250217,101100,68425440,15500,15510,15510,15500,36
|
||||
20250217,101000,67867430,15500,15500,15500,15500,0
|
||||
20250217,100900,67867430,15500,15500,15500,15500,0
|
||||
20250217,100800,67867430,15500,15500,15500,15500,0
|
||||
20250217,100700,67867430,15500,15500,15500,15500,25
|
||||
20250217,100600,67479930,15510,15510,15510,15510,45
|
||||
20250217,100500,66781980,15500,15500,15500,15500,0
|
||||
20250217,100400,66781980,15500,15500,15500,15500,0
|
||||
20250217,100300,66781980,15500,15500,15500,15500,1
|
||||
20250217,100200,66766480,15510,15510,15510,15510,0
|
||||
20250217,100100,66766480,15510,15510,15510,15510,0
|
||||
20250217,100000,66766480,15510,15500,15510,15500,2
|
||||
20250217,095900,66735470,15510,15510,15510,15510,49
|
||||
20250217,095800,65975480,15510,15510,15510,15510,23
|
||||
20250217,095700,65618750,15520,15540,15540,15520,150
|
||||
20250217,095600,63290730,15550,15540,15560,15530,243
|
||||
20250217,095500,59513320,15530,15530,15540,15530,6
|
||||
20250217,095400,59420130,15530,15530,15530,15530,3
|
||||
20250217,095300,59373540,15530,15530,15530,15530,0
|
||||
20250217,095200,59373540,15530,15540,15540,15530,73
|
||||
20250217,095100,58239290,15540,15540,15540,15540,3
|
||||
20250217,095000,58192670,15550,15550,15550,15550,0
|
||||
20250217,094900,58192670,15550,15550,15550,15550,0
|
||||
20250217,094800,58192670,15550,15530,15560,15530,666
|
||||
20250217,094700,47838520,15530,15530,15530,15530,1
|
||||
20250217,094600,47822990,15510,15510,15520,15510,69
|
||||
20250217,094500,46752520,15500,15500,15510,15490,229
|
||||
20250217,094400,43202840,15490,15490,15490,15490,27
|
||||
20250217,094300,42784610,15490,15490,15490,15490,25
|
||||
20250217,094200,42397360,15490,15480,15490,15480,14
|
||||
20250217,094100,42180530,15490,15490,15490,15490,5
|
||||
20250217,094000,42103080,15480,15480,15480,15480,30
|
||||
20250217,093900,41638680,15480,15470,15480,15470,76
|
||||
20250217,093800,40462520,15470,15470,15470,15470,0
|
||||
20250217,093700,40462520,15470,15470,15470,15470,0
|
||||
20250217,093600,40462520,15470,15470,15480,15470,213
|
||||
20250217,093500,37167290,15470,15460,15470,15460,15
|
||||
20250217,093400,36935380,15470,15470,15470,15470,0
|
||||
20250217,093300,36935380,15470,15470,15470,15470,0
|
||||
20250217,093200,36935380,15470,15430,15470,15430,321
|
||||
20250217,093100,31977580,15430,15430,15430,15430,0
|
||||
20250217,093000,31977580,15430,15430,15430,15430,0
|
||||
20250217,092900,31977580,15430,15430,15430,15430,0
|
||||
20250217,092800,31977580,15430,15430,15430,15430,26
|
||||
20250217,092700,31576400,15430,15430,15440,15430,549
|
||||
20250217,092600,23104980,15440,15430,15440,15430,23
|
||||
20250217,092500,22750080,15430,15430,15430,15430,0
|
||||
20250217,092400,22750080,15430,15430,15430,15430,0
|
||||
20250217,092300,22750080,15430,15430,15430,15430,10
|
||||
20250217,092200,22595780,15440,15430,15440,15430,6
|
||||
20250217,092100,22503190,15440,15430,15440,15420,222
|
||||
20250217,092000,19079200,15430,15430,15430,15430,0
|
||||
20250217,091900,19079200,15430,15430,15430,15430,0
|
||||
20250217,091800,19079200,15430,15430,15430,15430,0
|
||||
20250217,091700,19079200,15430,15420,15430,15420,3
|
||||
20250217,091600,19032930,15420,15430,15430,15420,36
|
||||
20250217,091500,18477510,15430,15430,15430,15430,0
|
||||
20250217,091400,18477510,15430,15420,15430,15400,628
|
||||
20250217,091300,8793820,15430,15430,15430,15430,0
|
||||
20250217,091200,8793820,15430,15420,15430,15420,270
|
||||
20250217,091100,4630090,15420,15420,15420,15420,0
|
||||
20250217,091000,4630090,15420,15420,15420,15420,0
|
||||
20250217,090900,4630090,15420,15390,15420,15390,146
|
||||
20250217,090800,2381200,15390,15390,15390,15390,16
|
||||
20250217,090700,2134960,15380,15390,15390,15380,12
|
||||
20250217,090600,1950380,15360,15360,15360,15360,0
|
||||
20250217,090500,1950380,15360,15370,15380,15360,52
|
||||
20250217,090400,1150690,15380,15340,15380,15340,43
|
||||
20250217,090300,490340,15340,15330,15340,15330,8
|
||||
20250217,090200,367690,15330,15330,15330,15330,0
|
||||
20250217,090100,367690,15330,15330,15330,15330,1
|
||||
20250217,090000,352360,15320,15320,15320,15320,23
|
||||
|
Reference in New Issue
Block a user