Update 2025-02-14 2854 candle_min
This commit is contained in:
585
004380/min/candle-20250214.csv
Normal file
585
004380/min/candle-20250214.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184300,178537564450,13500,13500,13500,13500,172786
|
||||
20250214,184200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,184100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,184000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,183900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,183800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,183700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,183600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,183500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,183400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,183300,178537564450,13500,13500,13500,13500,0
|
||||
20250214,183200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,183100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,183000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,182900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,182800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,182700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,182600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,182500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,182400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,182300,178537564450,13500,13500,13500,13500,0
|
||||
20250214,182200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,182100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,182000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,181900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,181800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,181700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,181600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,181500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,181400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,181300,178537564450,13500,13500,13500,13500,172786
|
||||
20250214,181200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,181100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,181000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,180900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,180800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,180700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,180600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,180500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,180400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,180300,178537564450,13500,13500,13500,13500,0
|
||||
20250214,180200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,180100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,180000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,175900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,175800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,175700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,175600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,175500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,175400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,175300,178537564450,13500,13500,13500,13500,0
|
||||
20250214,175200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,175100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,175000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,174900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,174800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,174700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,174600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,174500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,174400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,174300,178537564450,13500,13500,13500,13500,172786
|
||||
20250214,174200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,174100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,174000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,173900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,173800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,173700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,173600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,173500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,173400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,173300,178537564450,13500,13500,13500,13500,0
|
||||
20250214,173200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,173100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,173000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,172900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,172800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,172700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,172600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,172500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,172400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,172300,178537564450,13500,13500,13500,13500,0
|
||||
20250214,172200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,172100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,172000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,171900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,171800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,171700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,171600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,171500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,171400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,171300,178537564450,13500,13500,13500,13500,172786
|
||||
20250214,171200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,171100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,171000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,170900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,170800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,170700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,170600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,170500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,170400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,170300,178537564450,13500,13500,13500,13500,0
|
||||
20250214,170200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,170100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,170000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,165900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,165800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,165700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,165600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,165500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,165400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,165300,178537564450,13500,13500,13500,13500,0
|
||||
20250214,165200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,165100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,165000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,164900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,164800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,164700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,164600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,164500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,164400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,164300,178537564450,13500,13500,13500,13500,172786
|
||||
20250214,164200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,164100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,164000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,163900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,163800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,163700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,163600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,163500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,163400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,163300,178537564450,13500,13500,13500,13500,0
|
||||
20250214,163200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,163100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,163000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,162900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,162800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,162700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,162600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,162500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,162400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,162300,178537564450,13500,13500,13500,13500,0
|
||||
20250214,162200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,162100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,162000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,161900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,161800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,161700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,161600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,161500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,161400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,161300,178537564450,13500,13500,13500,13500,172786
|
||||
20250214,161200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,161100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,161000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,160900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,160800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,160700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,160600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,160500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,160400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,160300,178537564450,13500,13500,13500,13500,0
|
||||
20250214,160200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,160100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,160000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,155900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,155800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,155700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,155600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,155500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,155400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,155300,178537564450,13500,13500,13500,13500,0
|
||||
20250214,155200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,155100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,155000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,154900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,154800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,154700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,154600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,154500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,154400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,154300,178537564450,13500,13500,13500,13500,172786
|
||||
20250214,154200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,154100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,154000,178537564450,13500,13500,13500,13500,0
|
||||
20250214,153900,178537564450,13500,13500,13500,13500,0
|
||||
20250214,153800,178537564450,13500,13500,13500,13500,0
|
||||
20250214,153700,178537564450,13500,13500,13500,13500,0
|
||||
20250214,153600,178537564450,13500,13500,13500,13500,0
|
||||
20250214,153500,178537564450,13500,13500,13500,13500,0
|
||||
20250214,153400,178537564450,13500,13500,13500,13500,0
|
||||
20250214,153300,178537564450,13500,13500,13500,13500,0
|
||||
20250214,153200,178537564450,13500,13500,13500,13500,0
|
||||
20250214,153100,178537564450,13500,13500,13500,13500,0
|
||||
20250214,153000,178537564450,13500,13500,13500,13500,172786
|
||||
20250214,152900,176204953450,13280,13280,13280,13280,0
|
||||
20250214,152800,176204953450,13280,13280,13280,13280,0
|
||||
20250214,152700,176204953450,13280,13280,13280,13280,0
|
||||
20250214,152600,176204953450,13280,13280,13280,13280,0
|
||||
20250214,152500,176204953450,13280,13280,13280,13280,0
|
||||
20250214,152400,176204953450,13280,13280,13280,13280,0
|
||||
20250214,152300,176204953450,13280,13280,13280,13280,0
|
||||
20250214,152200,176204953450,13280,13280,13280,13280,0
|
||||
20250214,152100,176204953450,13280,13280,13280,13280,0
|
||||
20250214,152000,176204953450,13280,13280,13280,13280,0
|
||||
20250214,151900,176204953450,13280,13020,13280,12930,101853
|
||||
20250214,151800,174865934940,13020,13370,13390,13000,140628
|
||||
20250214,151700,173017923330,13350,13400,13410,13180,129728
|
||||
20250214,151600,171294009220,13410,13770,13900,13340,161743
|
||||
20250214,151500,169092599850,13750,13860,13940,13700,152315
|
||||
20250214,151400,166983224400,13860,13920,13940,13800,187658
|
||||
20250214,151300,164383714360,13930,13350,13970,13350,301241
|
||||
20250214,151200,160262433030,13360,13310,13400,13240,61705
|
||||
20250214,151100,159439504300,13320,13400,13410,13150,62968
|
||||
20250214,151000,158604098340,13400,13540,13550,13230,129564
|
||||
20250214,150900,156873211360,13550,13550,13620,13510,67954
|
||||
20250214,150800,155952075830,13550,13620,13670,13500,92913
|
||||
20250214,150700,154691419390,13620,13540,13700,13510,151055
|
||||
20250214,150600,152634369030,13540,13430,13630,13410,132165
|
||||
20250214,150500,150842636350,13430,13590,13640,13370,160296
|
||||
20250214,150400,148675407380,13580,13370,13650,13240,187798
|
||||
20250214,150300,146144170230,13390,13250,13400,12910,147017
|
||||
20250214,150200,144204868810,13270,13310,13430,13210,111316
|
||||
20250214,150100,142721462180,13310,13460,13490,13200,160237
|
||||
20250214,150000,140584674370,13480,13170,13500,13160,320224
|
||||
20250214,145900,136296299920,13170,12910,13230,12900,197384
|
||||
20250214,145800,133703139680,12960,12860,13110,12860,214069
|
||||
20250214,145700,130921130000,12870,12690,12900,12640,79673
|
||||
20250214,145600,129899841370,12700,12700,12780,12620,42401
|
||||
20250214,145500,129361316860,12700,12500,12780,12480,50610
|
||||
20250214,145400,128720361260,12500,12420,12560,12420,7838
|
||||
20250214,145300,128622281220,12430,12430,12480,12430,6825
|
||||
20250214,145200,128537305640,12410,12480,12500,12360,18939
|
||||
20250214,145100,128302253110,12460,12530,12560,12450,9119
|
||||
20250214,145000,128188360470,12570,12460,12580,12400,25949
|
||||
20250214,144900,127864103830,12460,12490,12490,12430,10527
|
||||
20250214,144800,127733060010,12450,12460,12520,12400,18868
|
||||
20250214,144700,127498220230,12460,12450,12540,12440,13406
|
||||
20250214,144600,127330492070,12460,12560,12580,12430,37494
|
||||
20250214,144500,126861284430,12540,12360,12600,12360,32995
|
||||
20250214,144400,126449491620,12360,12440,12450,12250,63330
|
||||
20250214,144300,125667932800,12440,12510,12630,12410,37287
|
||||
20250214,144200,125202443090,12490,12590,12680,12460,37936
|
||||
20250214,144100,124725057010,12590,12710,12720,12580,34473
|
||||
20250214,144000,124289176330,12710,12730,12830,12660,63980
|
||||
20250214,143900,123472599800,12760,12810,12820,12680,64089
|
||||
20250214,143800,122656168270,12810,12490,12820,12480,138680
|
||||
20250214,143700,120895213400,12490,12450,12490,12350,49334
|
||||
20250214,143600,120283137990,12440,12490,12490,12400,44620
|
||||
20250214,143500,119728405760,12470,12560,12570,12450,38063
|
||||
20250214,143400,119253380970,12560,12630,12640,12450,40878
|
||||
20250214,143300,118742185130,12650,12550,12650,12500,30213
|
||||
20250214,143200,118362809880,12550,12580,12590,12550,8497
|
||||
20250214,143100,118255986840,12590,12690,12690,12570,38069
|
||||
20250214,143000,117775295830,12680,12530,12690,12490,70350
|
||||
20250214,142900,116887718210,12500,12540,12550,12480,46041
|
||||
20250214,142800,116311824210,12540,12480,12570,12470,29700
|
||||
20250214,142700,115940277260,12480,12470,12640,12440,70940
|
||||
20250214,142600,115051414210,12480,12690,12710,12470,120560
|
||||
20250214,142500,113538326400,12700,12810,12870,12620,77853
|
||||
20250214,142400,112547237930,12850,12980,13010,12770,82992
|
||||
20250214,142300,111479853100,12980,12990,13070,12940,66050
|
||||
20250214,142200,110620678510,13000,12930,13030,12920,57116
|
||||
20250214,142100,109879232590,12930,13200,13210,12860,162577
|
||||
20250214,142000,107764361460,13200,13240,13310,13150,75283
|
||||
20250214,141900,106769076320,13240,13300,13400,13160,184429
|
||||
20250214,141800,104313604740,13300,13170,13310,13170,163718
|
||||
20250214,141700,102145348900,13160,12860,13250,12830,330562
|
||||
20250214,141600,97805882580,12850,12760,12920,12740,68773
|
||||
20250214,141500,96924569400,12770,12930,12940,12650,95388
|
||||
20250214,141400,95704892770,12910,12850,13120,12830,118822
|
||||
20250214,141300,94165479990,12850,12980,13130,12800,208486
|
||||
20250214,141200,91454759480,12980,12750,13020,12700,175192
|
||||
20250214,141100,89201830350,12750,12860,13130,12570,393393
|
||||
20250214,141000,84124319360,12860,12340,12930,12270,410590
|
||||
20250214,140900,78922411280,12340,12280,12360,12270,5285
|
||||
20250214,140800,78857261820,12280,12310,12310,12260,6455
|
||||
20250214,140700,78777975680,12310,12300,12330,12290,2610
|
||||
20250214,140600,78745841830,12280,12320,12390,12280,23058
|
||||
20250214,140500,78460775090,12330,12290,12330,12280,4784
|
||||
20250214,140400,78401920470,12290,12260,12290,12240,9070
|
||||
20250214,140300,78290746470,12260,12270,12290,12260,3263
|
||||
20250214,140200,78250725600,12280,12300,12300,12260,2834
|
||||
20250214,140100,78215928940,12300,12300,12360,12250,8829
|
||||
20250214,140000,78107007120,12340,12220,12370,12180,17034
|
||||
20250214,135900,77897706030,12260,12230,12320,12190,12343
|
||||
20250214,135800,77746241040,12260,12180,12260,12150,3332
|
||||
20250214,135700,77705528490,12140,12170,12200,12120,4293
|
||||
20250214,135600,77653338520,12120,12150,12190,12120,7270
|
||||
20250214,135500,77565055950,12190,12200,12200,12100,12116
|
||||
20250214,135400,77417987310,12170,12150,12220,12140,8420
|
||||
20250214,135300,77315517800,12150,12210,12220,12150,8141
|
||||
20250214,135200,77216431200,12190,12170,12210,12170,8431
|
||||
20250214,135100,77113733010,12170,12250,12260,12140,14206
|
||||
20250214,135000,76940701830,12260,12260,12370,12220,14290
|
||||
20250214,134900,76764899490,12260,12250,12260,12210,2849
|
||||
20250214,134800,76730040660,12250,12260,12270,12200,7569
|
||||
20250214,134700,76637520300,12260,12400,12400,12220,20665
|
||||
20250214,134600,76382645290,12400,12280,12400,12190,43664
|
||||
20250214,134500,75843928280,12290,12100,12290,12100,12406
|
||||
20250214,134400,75692625790,12110,12100,12120,12050,11334
|
||||
20250214,134300,75555784500,12100,12200,12200,12090,15176
|
||||
20250214,134200,75371594170,12240,12260,12260,12180,4691
|
||||
20250214,134100,75314285340,12260,12220,12260,12170,7967
|
||||
20250214,134000,75216989090,12230,12230,12250,12190,7261
|
||||
20250214,133900,75128416920,12200,12230,12250,12180,24157
|
||||
20250214,133800,74833684460,12230,12350,12380,12190,49576
|
||||
20250214,133700,74223061500,12370,12290,12370,12150,33340
|
||||
20250214,133600,73814303930,12290,12040,12330,12040,52705
|
||||
20250214,133500,73168827300,12030,11960,12090,11950,5778
|
||||
20250214,133400,73099482860,11960,12090,12090,11950,6782
|
||||
20250214,133300,73017876400,12090,12030,12090,11990,13965
|
||||
20250214,133200,72849642230,11980,12010,12070,11980,4352
|
||||
20250214,133100,72797388060,11990,11950,12010,11930,6565
|
||||
20250214,133000,72718813340,11940,12050,12060,11910,7543
|
||||
20250214,132900,72628400420,12060,12060,12090,11970,11963
|
||||
20250214,132800,72484446950,12070,12080,12100,12070,11212
|
||||
20250214,132700,72348942030,12080,11840,12080,11830,17840
|
||||
20250214,132600,72134777920,11830,11950,11960,11830,29962
|
||||
20250214,132500,71778262860,11960,11940,11990,11920,9401
|
||||
20250214,132400,71665917370,11960,11980,12090,11910,23330
|
||||
20250214,132300,71386465660,11980,12050,12070,11950,31089
|
||||
20250214,132200,71013047820,12060,12100,12110,12020,15326
|
||||
20250214,132100,70828103030,12100,12160,12170,12100,30348
|
||||
20250214,132000,70459966690,12170,12130,12190,12130,5984
|
||||
20250214,131900,70387156930,12160,12020,12200,12010,27314
|
||||
20250214,131800,70056586080,12020,12200,12200,12000,28968
|
||||
20250214,131700,69706785170,12210,12240,12240,12110,18960
|
||||
20250214,131600,69476017800,12240,12250,12300,12240,6047
|
||||
20250214,131500,69401834500,12240,12300,12330,12240,14430
|
||||
20250214,131400,69224344990,12300,12190,12360,12190,23244
|
||||
20250214,131300,68938380460,12220,12250,12250,12130,24193
|
||||
20250214,131200,68643747680,12230,12260,12320,12210,14347
|
||||
20250214,131100,68467939000,12270,12240,12340,12210,18664
|
||||
20250214,131000,68238699300,12240,12260,12400,12210,53138
|
||||
20250214,130900,67584161220,12270,12050,12320,12040,60254
|
||||
20250214,130800,66851920330,12010,12220,12240,11850,125841
|
||||
20250214,130700,65338420250,12220,12490,12490,12160,50003
|
||||
20250214,130600,64722531630,12490,12570,12580,12400,30081
|
||||
20250214,130500,64347073130,12570,12540,12690,12520,25969
|
||||
20250214,130400,64019786300,12540,12570,12700,12500,49107
|
||||
20250214,130300,63401430260,12620,12650,12790,12560,105983
|
||||
20250214,130200,62054601940,12660,12370,12740,12370,179221
|
||||
20250214,130100,59791957040,12380,12320,12420,12310,56992
|
||||
20250214,130000,59087500140,12340,12240,12340,12140,89988
|
||||
20250214,125900,57987724250,12240,12410,12440,12210,86350
|
||||
20250214,125800,56924191970,12430,12470,12520,12350,66605
|
||||
20250214,125700,56095474780,12450,12610,12620,12410,112644
|
||||
20250214,125600,54687341670,12610,12640,12720,12570,74480
|
||||
20250214,125500,53745979770,12650,12850,12900,12600,117148
|
||||
20250214,125400,52256622240,12850,12740,12850,12740,52205
|
||||
20250214,125300,51587770130,12750,12810,12860,12710,59000
|
||||
20250214,125200,50833666800,12810,12900,13030,12750,128553
|
||||
20250214,125100,49179383700,12870,12980,12980,12850,74090
|
||||
20250214,125000,48222605440,12980,13000,13120,12850,212113
|
||||
20250214,124900,45467043790,13000,13040,13060,13000,97478
|
||||
20250214,124800,44196789350,13190,13190,13190,13190,0
|
||||
20250214,124700,44196789350,13190,12990,13190,12960,187804
|
||||
20250214,124600,41737151930,13000,12440,13000,12430,394209
|
||||
20250214,124500,36712408120,12450,12330,12520,12320,144338
|
||||
20250214,124400,34918362350,12320,12270,12450,12230,89684
|
||||
20250214,124300,33809507150,12270,12190,12450,12160,101408
|
||||
20250214,124200,32559766310,12190,12230,12500,12140,165763
|
||||
20250214,124100,30516449730,12220,12120,12270,12120,50238
|
||||
20250214,124000,29903845190,12120,12350,12370,12110,101144
|
||||
20250214,123900,28668787340,12330,12320,12370,12250,82802
|
||||
20250214,123800,27649104580,12330,12310,12390,12210,95378
|
||||
20250214,123700,26475773800,12310,12170,12350,12140,111221
|
||||
20250214,123600,25113218730,12180,12290,12330,12030,115278
|
||||
20250214,123500,23709788400,12290,12360,12370,12160,97345
|
||||
20250214,123400,22515855170,12360,12360,12390,12220,87382
|
||||
20250214,123300,21441742790,12390,12370,12550,12270,241735
|
||||
20250214,123200,18444770480,12370,12000,12380,11880,245944
|
||||
20250214,123100,15447123530,11990,11890,12100,11830,217633
|
||||
20250214,123000,12843146520,11850,12000,12070,11710,253621
|
||||
20250214,122900,9810976640,11870,11870,11870,11870,0
|
||||
20250214,122800,9810976640,11870,11690,11870,11650,106711
|
||||
20250214,122700,8551771970,11670,11750,11800,11590,142709
|
||||
20250214,122600,6883968770,11740,11370,11800,11330,224275
|
||||
20250214,122500,4275152090,11330,10870,11380,10870,64016
|
||||
20250214,122400,3557495350,10880,10820,10880,10820,1446
|
||||
20250214,122300,3541798170,10810,10840,10850,10800,321
|
||||
20250214,122200,3538325810,10850,10860,10880,10760,2666
|
||||
20250214,122100,3509524610,10880,10860,10880,10850,372
|
||||
20250214,122000,3505479030,10850,10860,10860,10850,220
|
||||
20250214,121900,3503091930,10860,10860,10860,10860,31
|
||||
20250214,121800,3502755270,10850,10850,10850,10850,156
|
||||
20250214,121700,3501062670,10850,10880,10880,10850,1097
|
||||
20250214,121600,3489154310,10890,10870,10890,10860,1503
|
||||
20250214,121500,3472812530,10880,10870,10880,10860,1262
|
||||
20250214,121400,3459089740,10870,10830,10870,10830,1075
|
||||
20250214,121300,3447418050,10840,10820,10840,10820,1322
|
||||
20250214,121200,3433113930,10800,10830,10830,10800,519
|
||||
20250214,121100,3427504220,10830,10830,10830,10830,1
|
||||
20250214,121000,3427493390,10820,10820,10820,10820,10
|
||||
20250214,120900,3427385190,10810,10820,10830,10810,131
|
||||
20250214,120800,3425966830,10820,10810,10820,10810,9
|
||||
20250214,120700,3425869530,10810,10810,10810,10810,174
|
||||
20250214,120600,3423988590,10810,10810,10810,10810,149
|
||||
20250214,120500,3422377900,10810,10800,10810,10800,40
|
||||
20250214,120400,3421945890,10810,10830,10840,10800,1208
|
||||
20250214,120300,3408880480,10830,10830,10850,10830,197
|
||||
20250214,120200,3406745520,10830,10850,10850,10830,16
|
||||
20250214,120100,3406572090,10850,10830,10850,10830,629
|
||||
20250214,120000,3399748810,10830,10810,10830,10810,24
|
||||
20250214,115900,3399489240,10820,10800,10850,10800,625
|
||||
20250214,115800,3392724930,10800,10800,10800,10800,22
|
||||
20250214,115700,3392487330,10790,10790,10790,10790,5
|
||||
20250214,115600,3392433380,10800,10800,10810,10800,802
|
||||
20250214,115500,3383771770,10790,10800,10810,10790,9
|
||||
20250214,115400,3383674630,10790,10770,10790,10770,96
|
||||
20250214,115300,3382638810,10770,10810,10810,10770,371
|
||||
20250214,115200,3378641690,10840,10830,10860,10810,705
|
||||
20250214,115100,3371002600,10810,10800,10820,10800,2034
|
||||
20250214,115000,3349014760,10800,10750,10800,10750,632
|
||||
20250214,114900,3342212100,10760,10750,10760,10750,262
|
||||
20250214,114800,3339393130,10750,10750,10750,10750,42
|
||||
20250214,114700,3338941630,10750,10740,10750,10740,46
|
||||
20250214,114600,3338447570,10750,10740,10750,10740,427
|
||||
20250214,114500,3333861570,10740,10750,10750,10740,17
|
||||
20250214,114400,3333678940,10740,10750,10760,10740,60
|
||||
20250214,114300,3333034020,10750,10750,10750,10750,58
|
||||
20250214,114200,3332410520,10750,10750,10750,10750,3
|
||||
20250214,114100,3332378270,10750,10760,10760,10750,348
|
||||
20250214,114000,3328634800,10780,10780,10790,10770,1465
|
||||
20250214,113900,3312842940,10790,10790,10800,10790,46
|
||||
20250214,113800,3312346490,10790,10790,10790,10780,204
|
||||
20250214,113700,3310145400,10790,10780,10790,10780,451
|
||||
20250214,113600,3305279490,10770,10780,10780,10770,3
|
||||
20250214,113500,3305247170,10780,10790,10790,10780,200
|
||||
20250214,113400,3303089620,10790,10790,10790,10790,91
|
||||
20250214,113300,3302107730,10790,10780,10790,10770,104
|
||||
20250214,113200,3300985740,10790,10790,10800,10790,294
|
||||
20250214,113100,3297811160,10790,10750,10790,10750,265
|
||||
20250214,113000,3294952090,10780,10750,10780,10740,141
|
||||
20250214,112900,3293437250,10750,10740,10750,10730,57
|
||||
20250214,112800,3292825460,10750,10740,10760,10730,233
|
||||
20250214,112700,3290325290,10720,10720,10720,10720,1
|
||||
20250214,112600,3290314570,10710,10770,10800,10710,2838
|
||||
20250214,112500,3259812180,10800,10790,10810,10760,1009
|
||||
20250214,112400,3248953020,10790,10790,10790,10790,107
|
||||
20250214,112300,3247798490,10790,10780,10810,10780,626
|
||||
20250214,112200,3241038980,10780,10770,10780,10770,83
|
||||
20250214,112100,3240144870,10770,10740,10770,10740,357
|
||||
20250214,112000,3236308520,10780,10740,10780,10740,66
|
||||
20250214,111900,3235599150,10770,10770,10770,10770,0
|
||||
20250214,111800,3235599150,10770,10740,10780,10740,786
|
||||
20250214,111700,3227136700,10780,10750,10780,10740,126
|
||||
20250214,111600,3225782100,10750,10790,10790,10750,268
|
||||
20250214,111500,3222898000,10780,10760,10790,10760,140
|
||||
20250214,111400,3221388620,10790,10780,10790,10780,14
|
||||
20250214,111300,3221237690,10790,10720,10810,10720,1437
|
||||
20250214,111200,3205736320,10710,10680,10710,10680,168
|
||||
20250214,111100,3203941960,10680,10680,10680,10650,1275
|
||||
20250214,111000,3190348980,10680,10670,10690,10670,64
|
||||
20250214,110900,3189665970,10680,10730,10730,10680,1834
|
||||
20250214,110800,3170057070,10730,10740,10770,10730,278
|
||||
20250214,110700,3167071670,10780,10700,10780,10670,3580
|
||||
20250214,110600,3128824960,10700,10700,10710,10700,10
|
||||
20250214,110500,3128717950,10680,10680,10710,10680,74
|
||||
20250214,110400,3127926490,10670,10670,10670,10670,11
|
||||
20250214,110300,3127809120,10640,10680,10680,10640,2061
|
||||
20250214,110200,3105854610,10680,10660,10680,10660,650
|
||||
20250214,110100,3098920490,10660,10670,10670,10660,151
|
||||
20250214,110000,3097310400,10670,10670,10680,10670,958
|
||||
20250214,105900,3087088530,10670,10690,10690,10670,6
|
||||
20250214,105800,3087024480,10700,10670,10700,10660,1040
|
||||
20250214,105700,3075929410,10670,10700,10700,10670,688
|
||||
20250214,105600,3068584050,10700,10710,10710,10680,151
|
||||
20250214,105500,3066969850,10710,10690,10720,10680,334
|
||||
20250214,105400,3063398180,10720,10720,10720,10690,587
|
||||
20250214,105300,3057107300,10720,10710,10720,10710,90
|
||||
20250214,105200,3056143290,10720,10680,10720,10680,482
|
||||
20250214,105100,3050985590,10680,10680,10680,10670,65
|
||||
20250214,105000,3050291470,10680,10650,10680,10650,120
|
||||
20250214,104900,3049013440,10690,10670,10690,10650,451
|
||||
20250214,104800,3044199750,10670,10670,10680,10640,3278
|
||||
20250214,104700,3009304270,10680,10680,10680,10670,60
|
||||
20250214,104600,3008663550,10680,10660,10680,10660,22
|
||||
20250214,104500,3008428860,10670,10650,10670,10650,6
|
||||
20250214,104400,3008364940,10670,10650,10670,10650,120
|
||||
20250214,104300,3007086700,10660,10680,10680,10650,710
|
||||
20250214,104200,2999520420,10650,10640,10650,10640,341
|
||||
20250214,104100,2995892170,10640,10670,10670,10640,1709
|
||||
20250214,104000,2977697550,10680,10660,10680,10650,668
|
||||
20250214,103900,2970567780,10670,10670,10670,10650,265
|
||||
20250214,103800,2967743630,10680,10680,10680,10660,2334
|
||||
20250214,103700,2942857750,10690,10680,10690,10640,3713
|
||||
20250214,103600,2903293990,10690,10680,10690,10680,14
|
||||
20250214,103500,2903144410,10710,10690,10710,10680,447
|
||||
20250214,103400,2898368100,10680,10690,10710,10680,325
|
||||
20250214,103300,2894893210,10690,10690,10690,10690,168
|
||||
20250214,103200,2893097290,10690,10690,10700,10680,92
|
||||
20250214,103100,2892114590,10700,10700,10700,10700,1
|
||||
20250214,103000,2892103890,10700,10700,10710,10670,2368
|
||||
20250214,102900,2866782330,10700,10700,10710,10700,717
|
||||
20250214,102800,2859110410,10710,10710,10710,10710,387
|
||||
20250214,102700,2854965640,10720,10750,10750,10720,1426
|
||||
20250214,102600,2839667100,10730,10740,10760,10730,306
|
||||
20250214,102500,2836379930,10740,10730,10740,10730,120
|
||||
20250214,102400,2835092250,10730,10720,10750,10720,442
|
||||
20250214,102300,2830347460,10760,10720,10760,10720,135
|
||||
20250214,102200,2828895900,10720,10720,10770,10720,329
|
||||
20250214,102100,2825368620,10720,10710,10730,10700,307
|
||||
20250214,102000,2822079690,10720,10710,10720,10700,150
|
||||
20250214,101900,2820473100,10710,10730,10730,10700,99
|
||||
20250214,101800,2819411500,10700,10710,10730,10700,552
|
||||
20250214,101700,2813504270,10710,10720,10720,10700,151
|
||||
20250214,101600,2811885910,10720,10720,10760,10710,118
|
||||
20250214,101500,2810621100,10760,10730,10760,10710,266
|
||||
20250214,101400,2807769990,10760,10770,10770,10760,101
|
||||
20250214,101300,2806682230,10780,10760,10780,10760,255
|
||||
20250214,101200,2803937400,10780,10710,10780,10710,1075
|
||||
20250214,101100,2792367760,10760,10750,10770,10680,941
|
||||
20250214,101000,2782277430,10760,10720,10760,10690,408
|
||||
20250214,100900,2777911310,10760,10700,10770,10700,13
|
||||
20250214,100800,2777771480,10790,10650,10800,10650,2034
|
||||
20250214,100700,2755943170,10650,10700,10710,10650,1859
|
||||
20250214,100600,2736118080,10710,10720,10720,10680,1589
|
||||
20250214,100500,2719114350,10750,10700,10750,10700,129
|
||||
20250214,100400,2717729080,10700,10710,10750,10700,640
|
||||
20250214,100300,2710874160,10710,10720,10720,10700,337
|
||||
20250214,100200,2707264900,10760,10720,10760,10700,826
|
||||
20250214,100100,2698420060,10720,10670,10730,10670,127
|
||||
20250214,100000,2697060340,10710,10700,10710,10670,359
|
||||
20250214,095900,2693215710,10690,10690,10700,10660,191
|
||||
20250214,095800,2691176420,10670,10670,10700,10670,500
|
||||
20250214,095700,2685838590,10700,10690,10700,10660,1540
|
||||
20250214,095600,2669392770,10690,10690,10720,10670,434
|
||||
20250214,095500,2664757280,10690,10720,10730,10680,308
|
||||
20250214,095400,2661464100,10730,10670,10740,10670,2196
|
||||
20250214,095300,2638029540,10670,10690,10730,10650,1094
|
||||
20250214,095200,2626373030,10650,10650,10690,10630,2715
|
||||
20250214,095100,2597454480,10650,10700,10710,10630,10841
|
||||
20250214,095000,2481661640,10720,10730,10740,10700,1574
|
||||
20250214,094900,2464803810,10740,10730,10740,10700,3308
|
||||
20250214,094800,2429345020,10740,10730,10740,10730,692
|
||||
20250214,094700,2421919700,10730,10750,10770,10730,1785
|
||||
20250214,094600,2402748660,10750,10780,10780,10750,568
|
||||
20250214,094500,2396631670,10780,10780,10790,10780,25
|
||||
20250214,094400,2396362160,10780,10780,10790,10780,269
|
||||
20250214,094300,2393462240,10730,10770,10780,10730,3046
|
||||
20250214,094200,2360712190,10770,10770,10770,10760,2294
|
||||
20250214,094100,2336015350,10790,10820,10820,10780,4469
|
||||
20250214,094000,2287772620,10820,10860,10890,10820,1495
|
||||
20250214,093900,2271575400,10860,10800,10860,10800,400
|
||||
20250214,093800,2267246070,10800,10800,10840,10800,436
|
||||
20250214,093700,2262533240,10810,10790,10830,10790,1602
|
||||
20250214,093600,2245207630,10790,10790,10800,10790,572
|
||||
20250214,093500,2239035210,10780,10820,10840,10780,2562
|
||||
20250214,093400,2211358080,10820,10840,10840,10820,268
|
||||
20250214,093300,2208457710,10860,10850,10860,10820,1613
|
||||
20250214,093200,2190975960,10850,10880,10880,10850,2907
|
||||
20250214,093100,2159390940,10880,10880,10890,10880,249
|
||||
20250214,093000,2156681610,10890,10880,10890,10870,1478
|
||||
20250214,092900,2140601890,10890,10900,10900,10870,1485
|
||||
20250214,092800,2124431600,10900,10880,10930,10880,1492
|
||||
20250214,092700,2108183660,10880,10860,10880,10850,1146
|
||||
20250214,092600,2095736980,10850,10850,10890,10830,1516
|
||||
20250214,092500,2079298520,10840,10890,10890,10840,3795
|
||||
20250214,092400,2038060040,10890,10920,10970,10880,2248
|
||||
20250214,092300,2013511880,10920,10960,10990,10910,2770
|
||||
20250214,092200,1983133560,10960,10850,10960,10850,3659
|
||||
20250214,092100,1943353610,10860,10900,10900,10850,1095
|
||||
20250214,092000,1931459210,10850,10830,10900,10770,5739
|
||||
20250214,091900,1869362600,10770,10880,10940,10770,12884
|
||||
20250214,091800,1729869380,10890,10930,10960,10890,6189
|
||||
20250214,091700,1662369410,10930,10900,10970,10900,2900
|
||||
20250214,091600,1630632490,10900,10960,10960,10900,4725
|
||||
20250214,091500,1578969620,10990,10930,11000,10930,895
|
||||
20250214,091400,1569157240,10920,10870,10960,10870,486
|
||||
20250214,091300,1563859220,10910,10970,11020,10880,10267
|
||||
20250214,091200,1451657250,10970,11030,11040,10950,7138
|
||||
20250214,091100,1373272260,11070,10980,11120,10980,19523
|
||||
20250214,091000,1157201070,10980,10990,11020,10930,12784
|
||||
20250214,090900,1016983710,10980,11040,11070,10980,9927
|
||||
20250214,090800,907452540,11040,10930,11060,10930,9017
|
||||
20250214,090700,808496710,10930,10960,10970,10920,7317
|
||||
20250214,090600,728432250,10960,10900,10970,10890,9258
|
||||
20250214,090500,627326750,10910,10800,10910,10750,8741
|
||||
20250214,090400,532570530,10730,10780,10810,10730,8678
|
||||
20250214,090300,439222110,10780,10800,10840,10780,9298
|
||||
20250214,090200,338790510,10830,10780,10840,10760,6844
|
||||
20250214,090100,264877620,10780,10770,10820,10710,7511
|
||||
20250214,090000,184043750,10760,10800,10840,10760,14398
|
||||
|
Reference in New Issue
Block a user