Update 2025-02-13 2830 candle_min
This commit is contained in:
604
016360/min/candle-20250213.csv
Normal file
604
016360/min/candle-20250213.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,190200,17695464800,46750,46750,46750,46750,66063
|
||||
20250213,190100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,190000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,185900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,185800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,185700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,185600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,185500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,185400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,185300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,185200,17695464800,46750,46750,46750,46750,0
|
||||
20250213,185100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,185000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,184900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,184800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,184700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,184600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,184500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,184400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,184300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,184200,17695464800,46750,46750,46750,46750,0
|
||||
20250213,184100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,184000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,183900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,183800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,183700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,183600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,183500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,183400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,183300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,183200,17695464800,46750,46750,46750,46750,66063
|
||||
20250213,183100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,183000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,182900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,182800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,182700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,182600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,182500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,182400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,182300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,182200,17695464800,46750,46750,46750,46750,0
|
||||
20250213,182100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,182000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,181900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,181800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,181700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,181600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,181500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,181400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,181300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,181200,17695464800,46750,46750,46750,46750,0
|
||||
20250213,181100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,181000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,180900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,180800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,180700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,180600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,180500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,180400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,180300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,180200,17695464800,46750,46750,46750,46750,66063
|
||||
20250213,180100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,180000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,175900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,175800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,175700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,175600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,175500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,175400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,175300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,175200,17695464800,46750,46750,46750,46750,0
|
||||
20250213,175100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,175000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,174900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,174800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,174700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,174600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,174500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,174400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,174300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,174200,17695464800,46750,46750,46750,46750,0
|
||||
20250213,174100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,174000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,173900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,173800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,173700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,173600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,173500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,173400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,173300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,173200,17695464800,46750,46750,46750,46750,66063
|
||||
20250213,173100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,173000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,172900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,172800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,172700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,172600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,172500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,172400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,172300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,172200,17695464800,46750,46750,46750,46750,0
|
||||
20250213,172100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,172000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,171900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,171800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,171700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,171600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,171500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,171400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,171300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,171200,17695464800,46750,46750,46750,46750,0
|
||||
20250213,171100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,171000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,170900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,170800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,170700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,170600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,170500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,170400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,170300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,170200,17695464800,46750,46750,46750,46750,66063
|
||||
20250213,170100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,170000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,165900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,165800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,165700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,165600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,165500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,165400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,165300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,165200,17695464800,46750,46750,46750,46750,0
|
||||
20250213,165100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,165000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,164900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,164800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,164700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,164600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,164500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,164400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,164300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,164200,17695464800,46750,46750,46750,46750,0
|
||||
20250213,164100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,164000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,163900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,163800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,163700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,163600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,163500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,163400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,163300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,163200,17695464800,46750,46750,46750,46750,66063
|
||||
20250213,163100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,163000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,162900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,162800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,162700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,162600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,162500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,162400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,162300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,162200,17695464800,46750,46750,46750,46750,0
|
||||
20250213,162100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,162000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,161900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,161800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,161700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,161600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,161500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,161400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,161300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,161200,17695464800,46750,46750,46750,46750,0
|
||||
20250213,161100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,161000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,160900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,160800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,160700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,160600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,160500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,160400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,160300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,160200,17695464800,46750,46750,46750,46750,66063
|
||||
20250213,160100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,160000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,155900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,155800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,155700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,155600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,155500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,155400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,155300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,155200,17695464800,46750,46750,46750,46750,0
|
||||
20250213,155100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,155000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,154900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,154800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,154700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,154600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,154500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,154400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,154300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,154200,17695464800,46750,46750,46750,46750,0
|
||||
20250213,154100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,154000,17695464800,46750,46750,46750,46750,0
|
||||
20250213,153900,17695464800,46750,46750,46750,46750,0
|
||||
20250213,153800,17695464800,46750,46750,46750,46750,0
|
||||
20250213,153700,17695464800,46750,46750,46750,46750,0
|
||||
20250213,153600,17695464800,46750,46750,46750,46750,0
|
||||
20250213,153500,17695464800,46750,46750,46750,46750,0
|
||||
20250213,153400,17695464800,46750,46750,46750,46750,0
|
||||
20250213,153300,17695464800,46750,46750,46750,46750,0
|
||||
20250213,153200,17695464800,46750,46750,46750,46750,66063
|
||||
20250213,153100,17695464800,46750,46750,46750,46750,0
|
||||
20250213,153000,17695464800,46750,46750,46750,46750,66063
|
||||
20250213,152900,14607019550,46650,46650,46650,46650,0
|
||||
20250213,152800,14607019550,46650,46650,46650,46650,0
|
||||
20250213,152700,14607019550,46650,46650,46650,46650,0
|
||||
20250213,152600,14607019550,46650,46650,46650,46650,0
|
||||
20250213,152500,14607019550,46650,46650,46650,46650,0
|
||||
20250213,152400,14607019550,46650,46650,46650,46650,0
|
||||
20250213,152300,14607019550,46650,46650,46650,46650,0
|
||||
20250213,152200,14607019550,46650,46650,46650,46650,0
|
||||
20250213,152100,14607019550,46650,46650,46650,46650,0
|
||||
20250213,152000,14607019550,46650,46650,46650,46650,0
|
||||
20250213,151900,14607019550,46650,46600,46650,46500,934
|
||||
20250213,151800,14563503000,46500,46500,46600,46500,1418
|
||||
20250213,151700,14497500450,46550,46500,46550,46500,570
|
||||
20250213,151600,14470989350,46500,46650,46650,46500,1464
|
||||
20250213,151500,14402804350,46600,46600,46650,46550,692
|
||||
20250213,151400,14370556800,46600,46600,46600,46550,777
|
||||
20250213,151300,14334351100,46650,46600,46650,46550,1922
|
||||
20250213,151200,14244786750,46600,46600,46650,46550,947
|
||||
20250213,151100,14200658450,46600,46550,46600,46500,1629
|
||||
20250213,151000,14124810900,46500,46500,46550,46500,529
|
||||
20250213,150900,14100199400,46550,46550,46550,46500,533
|
||||
20250213,150800,14075395800,46500,46550,46550,46500,374
|
||||
20250213,150700,14057988950,46550,46500,46600,46500,667
|
||||
20250213,150600,14026939000,46550,46500,46600,46500,776
|
||||
20250213,150500,13990822350,46450,46450,46600,46400,863
|
||||
20250213,150400,13950722950,46450,46550,46600,46400,3960
|
||||
20250213,150300,13766577750,46500,46500,46600,46500,474
|
||||
20250213,150200,13744526150,46500,46550,46600,46500,1158
|
||||
20250213,150100,13690633250,46550,46550,46550,46500,461
|
||||
20250213,150000,13669183000,46600,46500,46600,46450,1117
|
||||
20250213,145900,13617242200,46500,46550,46600,46450,1414
|
||||
20250213,145800,13551489350,46600,46550,46600,46500,1858
|
||||
20250213,145700,13465003200,46550,46600,46600,46550,653
|
||||
20250213,145600,13434589450,46550,46550,46650,46550,1860
|
||||
20250213,145500,13347910100,46600,46550,46600,46550,544
|
||||
20250213,145400,13322568150,46550,46600,46600,46550,757
|
||||
20250213,145300,13287320400,46600,46600,46600,46550,372
|
||||
20250213,145200,13269992050,46550,46550,46600,46550,306
|
||||
20250213,145100,13255740250,46600,46550,46600,46550,368
|
||||
20250213,145000,13238603150,46600,46550,46600,46550,483
|
||||
20250213,144900,13216110700,46550,46600,46700,46550,1104
|
||||
20250213,144800,13164678750,46650,46600,46700,46550,623
|
||||
20250213,144700,13135644200,46600,46650,46650,46550,701
|
||||
20250213,144600,13102962900,46550,46550,46650,46550,771
|
||||
20250213,144500,13067043750,46600,46600,46650,46550,630
|
||||
20250213,144400,13037676800,46550,46650,46700,46550,591
|
||||
20250213,144300,13010127400,46600,46700,46700,46600,1094
|
||||
20250213,144200,12959134400,46700,46600,46700,46600,883
|
||||
20250213,144100,12917955100,46600,46600,46700,46600,489
|
||||
20250213,144000,12895153800,46650,46600,46700,46550,564
|
||||
20250213,143900,12868860700,46800,46650,46800,46600,1046
|
||||
20250213,143800,12820041750,46650,46700,46750,46600,1298
|
||||
20250213,143700,12759452200,46700,46750,46800,46650,775
|
||||
20250213,143600,12723242550,46750,46750,46800,46700,759
|
||||
20250213,143500,12687753050,46800,46750,46800,46750,518
|
||||
20250213,143400,12663515400,46800,46750,46850,46700,1353
|
||||
20250213,143300,12600217050,46700,46750,46800,46700,718
|
||||
20250213,143200,12566653300,46700,46700,46800,46650,693
|
||||
20250213,143100,12534283350,46650,46650,46750,46650,737
|
||||
20250213,143000,12499884550,46650,46650,46750,46650,628
|
||||
20250213,142900,12470564300,46650,46700,46800,46650,700
|
||||
20250213,142800,12437881400,46750,46700,46800,46700,899
|
||||
20250213,142700,12395861900,46700,46700,46800,46650,1076
|
||||
20250213,142600,12345562900,46700,46700,46750,46700,245
|
||||
20250213,142500,12334120250,46700,46700,46750,46650,782
|
||||
20250213,142400,12297604650,46700,46600,46750,46600,731
|
||||
20250213,142300,12263486400,46650,46700,46750,46600,884
|
||||
20250213,142200,12222210300,46650,46650,46700,46650,617
|
||||
20250213,142100,12193407400,46650,46650,46700,46650,489
|
||||
20250213,142000,12170588100,46650,46650,46750,46600,522
|
||||
20250213,141900,12146229100,46650,46650,46750,46650,895
|
||||
20250213,141800,12104441900,46700,46650,46700,46650,388
|
||||
20250213,141700,12086330500,46650,46650,46750,46650,734
|
||||
20250213,141600,12052045950,46700,46700,46800,46700,901
|
||||
20250213,141500,12009939850,46700,46650,46750,46650,2438
|
||||
20250213,141400,11896096350,46650,46650,46700,46600,237
|
||||
20250213,141300,11885038800,46600,46600,46650,46600,495
|
||||
20250213,141200,11861949350,46600,46650,46650,46600,740
|
||||
20250213,141100,11827443500,46600,46600,46650,46600,474
|
||||
20250213,141000,11805352950,46550,46600,46600,46450,288
|
||||
20250213,140900,11791951550,46650,46600,46650,46500,488
|
||||
20250213,140800,11769237150,46550,46600,46600,46550,252
|
||||
20250213,140700,11757501400,46600,46650,46650,46550,479
|
||||
20250213,140600,11735182750,46600,46600,46650,46600,853
|
||||
20250213,140500,11695417750,46600,46600,46650,46550,981
|
||||
20250213,140400,11649696000,46550,46600,46600,46500,704
|
||||
20250213,140300,11616910100,46600,46600,46600,46550,587
|
||||
20250213,140200,11589566800,46600,46500,46600,46500,708
|
||||
20250213,140100,11556608950,46500,46500,46550,46450,878
|
||||
20250213,140000,11515773450,46500,46450,46500,46450,742
|
||||
20250213,135900,11481279350,46450,46400,46500,46400,471
|
||||
20250213,135800,11459403600,46450,46450,46500,46400,273
|
||||
20250213,135700,11446727250,46400,46400,46450,46350,324
|
||||
20250213,135600,11431693400,46450,46300,46450,46300,671
|
||||
20250213,135500,11400548050,46300,46500,46500,46300,255
|
||||
20250213,135400,11388726400,46500,46350,46500,46300,807
|
||||
20250213,135300,11351273150,46350,46300,46450,46300,513
|
||||
20250213,135200,11327483400,46300,46400,46450,46300,792
|
||||
20250213,135100,11290754150,46400,46400,46450,46350,788
|
||||
20250213,135000,11254199200,46450,46300,46450,46300,2079
|
||||
20250213,134900,11157874800,46300,46400,46450,46300,581
|
||||
20250213,134800,11130930700,46400,46450,46450,46350,289
|
||||
20250213,134700,11117519800,46400,46400,46450,46350,169
|
||||
20250213,134600,11109682800,46400,46400,46450,46300,615
|
||||
20250213,134500,11081142400,46350,46350,46450,46350,743
|
||||
20250213,134400,11046657400,46350,46350,46400,46350,424
|
||||
20250213,134300,11026985050,46400,46400,46500,46350,522
|
||||
20250213,134200,11002755200,46450,46350,46500,46350,844
|
||||
20250213,134100,10963579150,46350,46350,46450,46350,624
|
||||
20250213,134000,10934618450,46350,46450,46450,46350,528
|
||||
20250213,133900,10910108800,46450,46500,46500,46400,658
|
||||
20250213,133800,10879542250,46450,46350,46500,46350,724
|
||||
20250213,133700,10845921200,46350,46450,46500,46350,474
|
||||
20250213,133600,10823897300,46450,46350,46450,46350,497
|
||||
20250213,133500,10800842750,46350,46350,46450,46350,645
|
||||
20250213,133400,10770906250,46350,46350,46450,46300,659
|
||||
20250213,133300,10740345400,46350,46350,46450,46300,1329
|
||||
20250213,133200,10678740100,46350,46350,46400,46350,2097
|
||||
20250213,133100,10581516500,46400,46350,46400,46350,624
|
||||
20250213,133000,10552575750,46350,46400,46450,46350,787
|
||||
20250213,132900,10516064050,46400,46400,46450,46350,791
|
||||
20250213,132800,10479364050,46400,46450,46500,46400,794
|
||||
20250213,132700,10442515550,46450,46450,46500,46400,543
|
||||
20250213,132600,10417293650,46450,46400,46500,46400,823
|
||||
20250213,132500,10379067750,46400,46450,46500,46400,771
|
||||
20250213,132400,10343257200,46450,46550,46550,46450,2182
|
||||
20250213,132300,10241862950,46500,46450,46550,46450,767
|
||||
20250213,132200,10206209050,46500,46500,46550,46450,836
|
||||
20250213,132100,10167328800,46500,46600,46600,46450,610
|
||||
20250213,132000,10138950700,46550,46550,46600,46500,733
|
||||
20250213,131900,10104820850,46550,46550,46600,46500,318
|
||||
20250213,131800,10090016650,46500,46450,46550,46450,1030
|
||||
20250213,131700,10042106100,46450,46450,46550,46450,519
|
||||
20250213,131600,10017971650,46500,46500,46600,46450,642
|
||||
20250213,131500,9988091000,46500,46600,46600,46450,376
|
||||
20250213,131400,9970609550,46600,46550,46600,46500,334
|
||||
20250213,131300,9955070050,46550,46550,46600,46500,3320
|
||||
20250213,131200,9800665950,46550,46650,46650,46500,778
|
||||
20250213,131100,9764430250,46600,46600,46650,46550,617
|
||||
20250213,131000,9735691250,46600,46650,46650,46500,479
|
||||
20250213,130900,9713376600,46650,46500,46650,46500,780
|
||||
20250213,130800,9677065600,46550,46550,46650,46550,529
|
||||
20250213,130700,9652414450,46550,46600,46650,46550,158
|
||||
20250213,130600,9645053550,46650,46600,46650,46500,949
|
||||
20250213,130500,9600844100,46600,46500,46600,46450,301
|
||||
20250213,130400,9586833300,46500,46550,46600,46500,231
|
||||
20250213,130300,9576081200,46550,46550,46550,46450,520
|
||||
20250213,130200,9551898450,46550,46550,46600,46500,177
|
||||
20250213,130100,9543667100,46550,46500,46600,46450,598
|
||||
20250213,130000,9515846000,46500,46500,46550,46450,979
|
||||
20250213,125900,9470326550,46550,46450,46550,46450,452
|
||||
20250213,125800,9449310400,46500,46450,46550,46450,481
|
||||
20250213,125700,9426945850,46500,46500,46550,46450,594
|
||||
20250213,125600,9399332750,46500,46400,46550,46400,483
|
||||
20250213,125500,9376874100,46400,46450,46500,46400,1001
|
||||
20250213,125400,9330382900,46450,46500,46500,46400,692
|
||||
20250213,125300,9298229950,46500,46500,46550,46450,168
|
||||
20250213,125200,9290417050,46500,46500,46550,46450,700
|
||||
20250213,125100,9257870850,46500,46500,46500,46400,476
|
||||
20250213,125000,9235749100,46500,46450,46550,46450,524
|
||||
20250213,124900,9211383900,46500,46550,46550,46450,523
|
||||
20250213,124800,9187070200,46550,46450,46550,46450,660
|
||||
20250213,124700,9156381600,46450,46450,46550,46450,475
|
||||
20250213,124600,9134288200,46500,46550,46550,46450,557
|
||||
20250213,124500,9108392000,46500,46450,46550,46450,592
|
||||
20250213,124400,9080866450,46450,46450,46550,46400,278
|
||||
20250213,124300,9067939550,46400,46500,46550,46400,385
|
||||
20250213,124200,9050048650,46500,46550,46550,46450,629
|
||||
20250213,124100,9020805850,46550,46450,46550,46450,573
|
||||
20250213,124000,8994165300,46450,46450,46550,46400,1018
|
||||
20250213,123900,8946863000,46500,46550,46550,46400,468
|
||||
20250213,123800,8925109100,46550,46500,46550,46450,616
|
||||
20250213,123700,8896460150,46500,46550,46550,46450,550
|
||||
20250213,123600,8870888050,46550,46500,46550,46400,594
|
||||
20250213,123500,8843269550,46500,46450,46550,46450,152
|
||||
20250213,123400,8836200150,46550,46500,46550,46400,685
|
||||
20250213,123300,8804382850,46450,46550,46550,46450,741
|
||||
20250213,123200,8769925650,46450,46450,46550,46450,418
|
||||
20250213,123100,8750484900,46450,46550,46550,46450,298
|
||||
20250213,123000,8736632550,46500,46500,46550,46400,1022
|
||||
20250213,122900,8689119500,46450,46400,46500,46400,452
|
||||
20250213,122800,8668122000,46400,46400,46500,46400,724
|
||||
20250213,122700,8634496550,46400,46500,46500,46400,392
|
||||
20250213,122600,8616289100,46500,46350,46500,46350,905
|
||||
20250213,122500,8574278750,46350,46400,46450,46350,434
|
||||
20250213,122400,8554139700,46450,46500,46500,46400,959
|
||||
20250213,122300,8509588750,46500,46450,46500,46400,164
|
||||
20250213,122200,8501973950,46450,46450,46500,46400,671
|
||||
20250213,122100,8470794300,46450,46500,46500,46400,554
|
||||
20250213,122000,8445055900,46500,46400,46500,46400,638
|
||||
20250213,121900,8415418550,46450,46400,46500,46350,670
|
||||
20250213,121800,8384318350,46450,46450,46450,46350,758
|
||||
20250213,121700,8349149300,46450,46350,46500,46350,526
|
||||
20250213,121600,8324723550,46350,46400,46450,46350,472
|
||||
20250213,121500,8302813800,46350,46400,46500,46350,1042
|
||||
20250213,121400,8254458550,46400,46350,46450,46350,1198
|
||||
20250213,121300,8198889200,46350,46400,46450,46350,728
|
||||
20250213,121200,8165121150,46400,46400,46450,46350,504
|
||||
20250213,121100,8141738850,46350,46400,46500,46350,634
|
||||
20250213,121000,8112313750,46400,46450,46450,46350,351
|
||||
20250213,120900,8096019050,46450,46450,46500,46350,539
|
||||
20250213,120800,8070999600,46450,46450,46500,46400,610
|
||||
20250213,120700,8042673850,46500,46450,46500,46400,325
|
||||
20250213,120600,8027581600,46500,46450,46500,46400,328
|
||||
20250213,120500,8012344850,46450,46450,46500,46450,347
|
||||
20250213,120400,7996217700,46450,46450,46500,46400,269
|
||||
20250213,120300,7983725350,46500,46400,46500,46350,483
|
||||
20250213,120200,7961298400,46400,46450,46500,46350,436
|
||||
20250213,120100,7941052600,46450,46300,46450,46300,504
|
||||
20250213,120000,7917671600,46300,46450,46450,46300,492
|
||||
20250213,115900,7894840000,46400,46350,46500,46350,600
|
||||
20250213,115800,7867006400,46350,46350,46350,46300,312
|
||||
20250213,115700,7852553050,46350,46350,46400,46300,708
|
||||
20250213,115600,7819735850,46350,46300,46400,46300,639
|
||||
20250213,115500,7790118650,46300,46300,46350,46300,683
|
||||
20250213,115400,7758470500,46300,46350,46400,46300,591
|
||||
20250213,115300,7731081750,46350,46300,46450,46300,715
|
||||
20250213,115200,7697929800,46400,46350,46400,46250,534
|
||||
20250213,115100,7673182750,46400,46400,46450,46300,1672
|
||||
20250213,115000,7595736350,46400,46350,46450,46350,673
|
||||
20250213,114900,7564510900,46350,46350,46450,46300,480
|
||||
20250213,114800,7542253150,46350,46450,46500,46350,1357
|
||||
20250213,114700,7479306650,46450,46450,46500,46450,202
|
||||
20250213,114600,7469917600,46450,46450,46500,46400,622
|
||||
20250213,114500,7441025150,46500,46450,46500,46400,646
|
||||
20250213,114400,7411014750,46450,46450,46500,46400,558
|
||||
20250213,114300,7385087800,46450,46500,46500,46350,611
|
||||
20250213,114200,7356720050,46450,46500,46600,46350,836
|
||||
20250213,114100,7317881350,46500,46450,46600,46450,452
|
||||
20250213,114000,7296847100,46500,46500,46600,46450,647
|
||||
20250213,113900,7266768250,46500,46400,46550,46400,568
|
||||
20250213,113800,7240354050,46400,46450,46600,46400,834
|
||||
20250213,113700,7201591650,46450,46500,46500,46450,366
|
||||
20250213,113600,7184581300,46450,46450,46550,46350,726
|
||||
20250213,113500,7150839900,46400,46400,46450,46350,501
|
||||
20250213,113400,7127589750,46450,46450,46500,46400,608
|
||||
20250213,113300,7099352150,46400,46500,46550,46400,610
|
||||
20250213,113200,7071014750,46450,46400,46500,46350,417
|
||||
20250213,113100,7051646550,46450,46400,46500,46350,498
|
||||
20250213,113000,7028517300,46400,46450,46550,46350,657
|
||||
20250213,112900,6998012200,46400,46450,46550,46400,623
|
||||
20250213,112800,6969080900,46400,46500,46550,46400,198
|
||||
20250213,112700,6959888050,46500,46450,46500,46350,633
|
||||
20250213,112600,6930501750,46450,46400,46500,46400,668
|
||||
20250213,112500,6899490550,46350,46550,46600,46350,405
|
||||
20250213,112400,6880692800,46550,46500,46550,46400,703
|
||||
20250213,112300,6848041500,46450,46400,46500,46400,633
|
||||
20250213,112200,6818641800,46400,46450,46450,46400,448
|
||||
20250213,112100,6797837950,46450,46500,46550,46400,577
|
||||
20250213,112000,6771019400,46450,46400,46600,46400,749
|
||||
20250213,111900,6736177800,46450,46500,46600,46400,575
|
||||
20250213,111800,6709438200,46500,46650,46650,46500,2051
|
||||
20250213,111700,6613877950,46650,46650,46700,46600,1695
|
||||
20250213,111600,6534805050,46650,46650,46700,46650,292
|
||||
20250213,111500,6521180200,46700,46650,46700,46650,447
|
||||
20250213,111400,6500316450,46700,46650,46700,46600,1318
|
||||
20250213,111300,6438873000,46650,46700,46700,46600,831
|
||||
20250213,111200,6400105950,46650,46700,46700,46600,1332
|
||||
20250213,111100,6337966900,46650,46650,46700,46600,849
|
||||
20250213,111000,6298356300,46600,46600,46650,46600,337
|
||||
20250213,110900,6282645850,46650,46600,46650,46550,547
|
||||
20250213,110800,6257148400,46600,46600,46650,46550,826
|
||||
20250213,110700,6218640200,46600,46650,46650,46600,792
|
||||
20250213,110600,6181726900,46650,46600,46650,46550,1085
|
||||
20250213,110500,6131156800,46600,46500,46600,46500,789
|
||||
20250213,110400,6094402750,46500,46550,46600,46500,1098
|
||||
20250213,110300,6043317050,46550,46600,46600,46550,529
|
||||
20250213,110200,6018684150,46600,46550,46600,46550,326
|
||||
20250213,110100,6003498450,46550,46550,46600,46550,432
|
||||
20250213,110000,5983381550,46550,46600,46600,46450,750
|
||||
20250213,105900,5948494500,46600,46550,46600,46500,993
|
||||
20250213,105800,5902290450,46550,46600,46600,46500,716
|
||||
20250213,105700,5868947100,46600,46500,46600,46500,924
|
||||
20250213,105600,5825947000,46500,46500,46550,46500,365
|
||||
20250213,105500,5808962150,46500,46550,46550,46500,503
|
||||
20250213,105400,5785565300,46500,46450,46550,46450,224
|
||||
20250213,105300,5775152550,46500,46450,46500,46400,509
|
||||
20250213,105200,5751496000,46400,46350,46450,46300,1177
|
||||
20250213,105100,5696898700,46350,46350,46350,46300,475
|
||||
20250213,105000,5674892700,46300,46300,46400,46300,645
|
||||
20250213,104900,5645009750,46300,46250,46350,46250,939
|
||||
20250213,104800,5601528150,46350,46300,46350,46250,723
|
||||
20250213,104700,5568055250,46250,46300,46350,46250,891
|
||||
20250213,104600,5526792050,46300,46350,46400,46300,1358
|
||||
20250213,104500,5463858000,46400,46400,46400,46350,489
|
||||
20250213,104400,5441186650,46400,46350,46400,46350,305
|
||||
20250213,104300,5427039400,46350,46350,46400,46350,270
|
||||
20250213,104200,5414519600,46400,46350,46400,46350,403
|
||||
20250213,104100,5395829000,46350,46400,46450,46350,395
|
||||
20250213,104000,5377502700,46400,46300,46400,46300,530
|
||||
20250213,103900,5352936700,46300,46350,46400,46300,376
|
||||
20250213,103800,5335514800,46400,46400,46450,46300,517
|
||||
20250213,103700,5311532850,46350,46300,46400,46300,500
|
||||
20250213,103600,5288353850,46300,46350,46400,46300,398
|
||||
20250213,103500,5269900700,46400,46400,46400,46350,378
|
||||
20250213,103400,5252361850,46400,46350,46450,46350,426
|
||||
20250213,103300,5232589050,46400,46350,46400,46300,273
|
||||
20250213,103200,5219932100,46400,46400,46450,46400,459
|
||||
20250213,103100,5198619100,46400,46350,46450,46350,264
|
||||
20250213,103000,5186366300,46350,46450,46450,46300,223
|
||||
20250213,102900,5176031100,46400,46400,46450,46400,395
|
||||
20250213,102800,5157695050,46350,46350,46450,46350,385
|
||||
20250213,102700,5139830950,46400,46400,46450,46350,212
|
||||
20250213,102600,5129993300,46450,46450,46450,46350,578
|
||||
20250213,102500,5103168200,46400,46350,46450,46350,181
|
||||
20250213,102400,5094767450,46400,46350,46400,46300,242
|
||||
20250213,102300,5083549100,46400,46350,46450,46250,345
|
||||
20250213,102200,5067555450,46300,46300,46350,46250,315
|
||||
20250213,102100,5052973000,46300,46250,46300,46250,424
|
||||
20250213,102000,5033354250,46300,46250,46300,46250,373
|
||||
20250213,101900,5016091850,46250,46250,46300,46250,524
|
||||
20250213,101800,4991847800,46250,46250,46350,46250,286
|
||||
20250213,101700,4978611650,46250,46250,46300,46250,204
|
||||
20250213,101600,4969168150,46300,46300,46300,46250,328
|
||||
20250213,101500,4953985950,46300,46300,46300,46300,201
|
||||
20250213,101400,4944679650,46350,46350,46400,46300,599
|
||||
20250213,101300,4916910450,46350,46300,46400,46300,782
|
||||
20250213,101200,4880661300,46300,46300,46350,46300,309
|
||||
20250213,101100,4866347450,46350,46300,46350,46300,159
|
||||
20250213,101000,4858983650,46300,46300,46400,46300,337
|
||||
20250213,100900,4843373200,46300,46350,46350,46300,215
|
||||
20250213,100800,4833411350,46350,46350,46350,46300,991
|
||||
20250213,100700,4787496300,46350,46300,46450,46300,200
|
||||
20250213,100600,4778214550,46300,46400,46400,46300,207
|
||||
20250213,100500,4768617650,46350,46350,46400,46300,240
|
||||
20250213,100400,4757492750,46300,46300,46400,46300,175
|
||||
20250213,100300,4749382250,46300,46400,46450,46300,230
|
||||
20250213,100200,4738717150,46400,46300,46400,46300,162
|
||||
20250213,100100,4731208850,46300,46300,46400,46300,354
|
||||
20250213,100000,4714807850,46300,46350,46400,46300,266
|
||||
20250213,095900,4702477300,46350,46350,46400,46350,212
|
||||
20250213,095800,4692651050,46350,46400,46400,46350,290
|
||||
20250213,095700,4679201950,46400,46400,46450,46350,564
|
||||
20250213,095600,4653020400,46400,46450,46450,46400,500
|
||||
20250213,095500,4629807200,46450,46400,46550,46400,216
|
||||
20250213,095400,4619778900,46400,46350,46550,46350,323
|
||||
20250213,095300,4604795550,46500,46500,46500,46350,901
|
||||
20250213,095200,4562970550,46500,46450,46550,46400,129
|
||||
20250213,095100,4556977050,46450,46450,46500,46400,229
|
||||
20250213,095000,4546342200,46450,46450,46500,46450,157
|
||||
20250213,094900,4539047150,46400,46500,46500,46400,644
|
||||
20250213,094800,4509140050,46450,46450,46500,46400,1766
|
||||
20250213,094700,4427104800,46500,46400,46550,46400,3770
|
||||
20250213,094600,4251870800,46450,46450,46500,46350,325
|
||||
20250213,094500,4236780400,46450,46400,46450,46400,404
|
||||
20250213,094400,4218025550,46450,46400,46450,46400,271
|
||||
20250213,094300,4205442650,46400,46300,46400,46300,373
|
||||
20250213,094200,4188155650,46350,46300,46350,46250,267
|
||||
20250213,094100,4175792450,46300,46300,46350,46300,601
|
||||
20250213,094000,4147959200,46300,46300,46400,46300,345
|
||||
20250213,093900,4131972350,46300,46350,46400,46300,700
|
||||
20250213,093800,4099527850,46350,46400,46400,46350,436
|
||||
20250213,093700,4079300200,46400,46400,46400,46400,119
|
||||
20250213,093600,4073778600,46400,46400,46450,46350,635
|
||||
20250213,093500,4044311500,46400,46400,46400,46350,288
|
||||
20250213,093400,4030953700,46350,46450,46450,46350,901
|
||||
20250213,093300,3989141850,46450,46400,46450,46350,462
|
||||
20250213,093200,3967698750,46450,46450,46500,46350,1075
|
||||
20250213,093100,3917783350,46450,46400,46500,46350,2066
|
||||
20250213,093000,3821832250,46400,46300,46450,46250,2968
|
||||
20250213,092900,3684184850,46350,46350,46350,46150,680
|
||||
20250213,092800,3652707250,46300,46250,46400,46250,1227
|
||||
20250213,092700,3595860650,46300,46150,46300,46150,1793
|
||||
20250213,092600,3512979250,46150,46150,46200,46100,805
|
||||
20250213,092500,3475821550,46150,46100,46250,46050,2750
|
||||
20250213,092400,3348852700,46050,46000,46050,46000,1253
|
||||
20250213,092300,3291160100,46050,45950,46100,45950,455
|
||||
20250213,092200,3270212300,46050,46000,46050,45950,500
|
||||
20250213,092100,3247214000,45950,46000,46050,45900,2202
|
||||
20250213,092000,3146000050,46100,46000,46100,45950,532
|
||||
20250213,091900,3121522150,45950,45900,46050,45900,683
|
||||
20250213,091800,3090118050,45950,46000,46000,45900,1837
|
||||
20250213,091700,3005726450,46050,45950,46100,45950,940
|
||||
20250213,091600,2962497500,45950,45950,46000,45900,2847
|
||||
20250213,091500,2831631450,45900,45800,45950,45800,1406
|
||||
20250213,091400,2767144550,45850,45800,45850,45750,2195
|
||||
20250213,091300,2666620300,45850,46000,46000,45750,10757
|
||||
20250213,091200,2173533050,46000,46000,46050,45950,2152
|
||||
20250213,091100,2074550050,46000,45800,46050,45750,2583
|
||||
20250213,091000,1955936150,45800,45850,46000,45750,10433
|
||||
20250213,090900,1477695100,45850,46150,46150,45800,10002
|
||||
20250213,090800,1017958800,46150,46300,46300,46150,2822
|
||||
20250213,090700,887497600,46300,46400,46400,46300,1277
|
||||
20250213,090600,828300150,46400,46550,46550,46350,2193
|
||||
20250213,090500,726480500,46450,46550,46650,46450,2326
|
||||
20250213,090400,618262450,46500,46750,46750,46450,6642
|
||||
20250213,090300,309089450,46650,46750,46900,46650,2020
|
||||
20250213,090200,214669850,46800,46900,47000,46750,3013
|
||||
20250213,090100,73491450,46900,46900,47000,46850,412
|
||||
20250213,090000,54166050,46900,47150,47200,46900,1150
|
||||
|
Reference in New Issue
Block a user