Update 2025-02-14 2854 candle_min
This commit is contained in:
585
004430/min/candle-20250214.csv
Normal file
585
004430/min/candle-20250214.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184300,515313580,12280,12280,12280,12280,720
|
||||
20250214,184200,515313580,12280,12280,12280,12280,0
|
||||
20250214,184100,515313580,12280,12280,12280,12280,0
|
||||
20250214,184000,515313580,12280,12280,12280,12280,0
|
||||
20250214,183900,515313580,12280,12280,12280,12280,0
|
||||
20250214,183800,515313580,12280,12280,12280,12280,0
|
||||
20250214,183700,515313580,12280,12280,12280,12280,0
|
||||
20250214,183600,515313580,12280,12280,12280,12280,0
|
||||
20250214,183500,515313580,12280,12280,12280,12280,0
|
||||
20250214,183400,515313580,12280,12280,12280,12280,0
|
||||
20250214,183300,515313580,12280,12280,12280,12280,0
|
||||
20250214,183200,515313580,12280,12280,12280,12280,0
|
||||
20250214,183100,515313580,12280,12280,12280,12280,0
|
||||
20250214,183000,515313580,12280,12280,12280,12280,0
|
||||
20250214,182900,515313580,12280,12280,12280,12280,0
|
||||
20250214,182800,515313580,12280,12280,12280,12280,0
|
||||
20250214,182700,515313580,12280,12280,12280,12280,0
|
||||
20250214,182600,515313580,12280,12280,12280,12280,0
|
||||
20250214,182500,515313580,12280,12280,12280,12280,0
|
||||
20250214,182400,515313580,12280,12280,12280,12280,0
|
||||
20250214,182300,515313580,12280,12280,12280,12280,0
|
||||
20250214,182200,515313580,12280,12280,12280,12280,0
|
||||
20250214,182100,515313580,12280,12280,12280,12280,0
|
||||
20250214,182000,515313580,12280,12280,12280,12280,0
|
||||
20250214,181900,515313580,12280,12280,12280,12280,0
|
||||
20250214,181800,515313580,12280,12280,12280,12280,0
|
||||
20250214,181700,515313580,12280,12280,12280,12280,0
|
||||
20250214,181600,515313580,12280,12280,12280,12280,0
|
||||
20250214,181500,515313580,12280,12280,12280,12280,0
|
||||
20250214,181400,515313580,12280,12280,12280,12280,0
|
||||
20250214,181300,515313580,12280,12280,12280,12280,720
|
||||
20250214,181200,515313580,12280,12280,12280,12280,0
|
||||
20250214,181100,515313580,12280,12280,12280,12280,0
|
||||
20250214,181000,515313580,12280,12280,12280,12280,0
|
||||
20250214,180900,515313580,12280,12280,12280,12280,0
|
||||
20250214,180800,515313580,12280,12280,12280,12280,0
|
||||
20250214,180700,515313580,12280,12280,12280,12280,0
|
||||
20250214,180600,515313580,12280,12280,12280,12280,0
|
||||
20250214,180500,515313580,12280,12280,12280,12280,0
|
||||
20250214,180400,515313580,12280,12280,12280,12280,0
|
||||
20250214,180300,515313580,12280,12280,12280,12280,0
|
||||
20250214,180200,515313580,12280,12280,12280,12280,0
|
||||
20250214,180100,515313580,12280,12280,12280,12280,0
|
||||
20250214,180000,515313580,12280,12280,12280,12280,0
|
||||
20250214,175900,515313580,12280,12280,12280,12280,0
|
||||
20250214,175800,515313580,12280,12280,12280,12280,0
|
||||
20250214,175700,515313580,12280,12280,12280,12280,0
|
||||
20250214,175600,515313580,12280,12280,12280,12280,0
|
||||
20250214,175500,515313580,12280,12280,12280,12280,0
|
||||
20250214,175400,515313580,12280,12280,12280,12280,0
|
||||
20250214,175300,515313580,12280,12280,12280,12280,0
|
||||
20250214,175200,515313580,12280,12280,12280,12280,0
|
||||
20250214,175100,515313580,12280,12280,12280,12280,0
|
||||
20250214,175000,515313580,12280,12280,12280,12280,0
|
||||
20250214,174900,515313580,12280,12280,12280,12280,0
|
||||
20250214,174800,515313580,12280,12280,12280,12280,0
|
||||
20250214,174700,515313580,12280,12280,12280,12280,0
|
||||
20250214,174600,515313580,12280,12280,12280,12280,0
|
||||
20250214,174500,515313580,12280,12280,12280,12280,0
|
||||
20250214,174400,515313580,12280,12280,12280,12280,0
|
||||
20250214,174300,515313580,12280,12280,12280,12280,720
|
||||
20250214,174200,515313580,12280,12280,12280,12280,0
|
||||
20250214,174100,515313580,12280,12280,12280,12280,0
|
||||
20250214,174000,515313580,12280,12280,12280,12280,0
|
||||
20250214,173900,515313580,12280,12280,12280,12280,0
|
||||
20250214,173800,515313580,12280,12280,12280,12280,0
|
||||
20250214,173700,515313580,12280,12280,12280,12280,0
|
||||
20250214,173600,515313580,12280,12280,12280,12280,0
|
||||
20250214,173500,515313580,12280,12280,12280,12280,0
|
||||
20250214,173400,515313580,12280,12280,12280,12280,0
|
||||
20250214,173300,515313580,12280,12280,12280,12280,0
|
||||
20250214,173200,515313580,12280,12280,12280,12280,0
|
||||
20250214,173100,515313580,12280,12280,12280,12280,0
|
||||
20250214,173000,515313580,12280,12280,12280,12280,0
|
||||
20250214,172900,515313580,12280,12280,12280,12280,0
|
||||
20250214,172800,515313580,12280,12280,12280,12280,0
|
||||
20250214,172700,515313580,12280,12280,12280,12280,0
|
||||
20250214,172600,515313580,12280,12280,12280,12280,0
|
||||
20250214,172500,515313580,12280,12280,12280,12280,0
|
||||
20250214,172400,515313580,12280,12280,12280,12280,0
|
||||
20250214,172300,515313580,12280,12280,12280,12280,0
|
||||
20250214,172200,515313580,12280,12280,12280,12280,0
|
||||
20250214,172100,515313580,12280,12280,12280,12280,0
|
||||
20250214,172000,515313580,12280,12280,12280,12280,0
|
||||
20250214,171900,515313580,12280,12280,12280,12280,0
|
||||
20250214,171800,515313580,12280,12280,12280,12280,0
|
||||
20250214,171700,515313580,12280,12280,12280,12280,0
|
||||
20250214,171600,515313580,12280,12280,12280,12280,0
|
||||
20250214,171500,515313580,12280,12280,12280,12280,0
|
||||
20250214,171400,515313580,12280,12280,12280,12280,0
|
||||
20250214,171300,515313580,12280,12280,12280,12280,720
|
||||
20250214,171200,515313580,12280,12280,12280,12280,0
|
||||
20250214,171100,515313580,12280,12280,12280,12280,0
|
||||
20250214,171000,515313580,12280,12280,12280,12280,0
|
||||
20250214,170900,515313580,12280,12280,12280,12280,0
|
||||
20250214,170800,515313580,12280,12280,12280,12280,0
|
||||
20250214,170700,515313580,12280,12280,12280,12280,0
|
||||
20250214,170600,515313580,12280,12280,12280,12280,0
|
||||
20250214,170500,515313580,12280,12280,12280,12280,0
|
||||
20250214,170400,515313580,12280,12280,12280,12280,0
|
||||
20250214,170300,515313580,12280,12280,12280,12280,0
|
||||
20250214,170200,515313580,12280,12280,12280,12280,0
|
||||
20250214,170100,515313580,12280,12280,12280,12280,0
|
||||
20250214,170000,515313580,12280,12280,12280,12280,0
|
||||
20250214,165900,515313580,12280,12280,12280,12280,0
|
||||
20250214,165800,515313580,12280,12280,12280,12280,0
|
||||
20250214,165700,515313580,12280,12280,12280,12280,0
|
||||
20250214,165600,515313580,12280,12280,12280,12280,0
|
||||
20250214,165500,515313580,12280,12280,12280,12280,0
|
||||
20250214,165400,515313580,12280,12280,12280,12280,0
|
||||
20250214,165300,515313580,12280,12280,12280,12280,0
|
||||
20250214,165200,515313580,12280,12280,12280,12280,0
|
||||
20250214,165100,515313580,12280,12280,12280,12280,0
|
||||
20250214,165000,515313580,12280,12280,12280,12280,0
|
||||
20250214,164900,515313580,12280,12280,12280,12280,0
|
||||
20250214,164800,515313580,12280,12280,12280,12280,0
|
||||
20250214,164700,515313580,12280,12280,12280,12280,0
|
||||
20250214,164600,515313580,12280,12280,12280,12280,0
|
||||
20250214,164500,515313580,12280,12280,12280,12280,0
|
||||
20250214,164400,515313580,12280,12280,12280,12280,0
|
||||
20250214,164300,515313580,12280,12280,12280,12280,720
|
||||
20250214,164200,515313580,12280,12280,12280,12280,0
|
||||
20250214,164100,515313580,12280,12280,12280,12280,0
|
||||
20250214,164000,515313580,12280,12280,12280,12280,0
|
||||
20250214,163900,515313580,12280,12280,12280,12280,0
|
||||
20250214,163800,515313580,12280,12280,12280,12280,0
|
||||
20250214,163700,515313580,12280,12280,12280,12280,0
|
||||
20250214,163600,515313580,12280,12280,12280,12280,0
|
||||
20250214,163500,515313580,12280,12280,12280,12280,0
|
||||
20250214,163400,515313580,12280,12280,12280,12280,0
|
||||
20250214,163300,515313580,12280,12280,12280,12280,0
|
||||
20250214,163200,515313580,12280,12280,12280,12280,0
|
||||
20250214,163100,515313580,12280,12280,12280,12280,0
|
||||
20250214,163000,515313580,12280,12280,12280,12280,0
|
||||
20250214,162900,515313580,12280,12280,12280,12280,0
|
||||
20250214,162800,515313580,12280,12280,12280,12280,0
|
||||
20250214,162700,515313580,12280,12280,12280,12280,0
|
||||
20250214,162600,515313580,12280,12280,12280,12280,0
|
||||
20250214,162500,515313580,12280,12280,12280,12280,0
|
||||
20250214,162400,515313580,12280,12280,12280,12280,0
|
||||
20250214,162300,515313580,12280,12280,12280,12280,0
|
||||
20250214,162200,515313580,12280,12280,12280,12280,0
|
||||
20250214,162100,515313580,12280,12280,12280,12280,0
|
||||
20250214,162000,515313580,12280,12280,12280,12280,0
|
||||
20250214,161900,515313580,12280,12280,12280,12280,0
|
||||
20250214,161800,515313580,12280,12280,12280,12280,0
|
||||
20250214,161700,515313580,12280,12280,12280,12280,0
|
||||
20250214,161600,515313580,12280,12280,12280,12280,0
|
||||
20250214,161500,515313580,12280,12280,12280,12280,0
|
||||
20250214,161400,515313580,12280,12280,12280,12280,0
|
||||
20250214,161300,515313580,12280,12280,12280,12280,720
|
||||
20250214,161200,515313580,12280,12280,12280,12280,0
|
||||
20250214,161100,515313580,12280,12280,12280,12280,0
|
||||
20250214,161000,515313580,12280,12280,12280,12280,0
|
||||
20250214,160900,515313580,12280,12280,12280,12280,0
|
||||
20250214,160800,515313580,12280,12280,12280,12280,0
|
||||
20250214,160700,515313580,12280,12280,12280,12280,0
|
||||
20250214,160600,515313580,12280,12280,12280,12280,0
|
||||
20250214,160500,515313580,12280,12280,12280,12280,0
|
||||
20250214,160400,515313580,12280,12280,12280,12280,0
|
||||
20250214,160300,515313580,12280,12280,12280,12280,0
|
||||
20250214,160200,515313580,12280,12280,12280,12280,0
|
||||
20250214,160100,515313580,12280,12280,12280,12280,0
|
||||
20250214,160000,515313580,12280,12280,12280,12280,0
|
||||
20250214,155900,515313580,12280,12280,12280,12280,0
|
||||
20250214,155800,515313580,12280,12280,12280,12280,0
|
||||
20250214,155700,515313580,12280,12280,12280,12280,0
|
||||
20250214,155600,515313580,12280,12280,12280,12280,0
|
||||
20250214,155500,515313580,12280,12280,12280,12280,0
|
||||
20250214,155400,515313580,12280,12280,12280,12280,0
|
||||
20250214,155300,515313580,12280,12280,12280,12280,0
|
||||
20250214,155200,515313580,12280,12280,12280,12280,0
|
||||
20250214,155100,515313580,12280,12280,12280,12280,0
|
||||
20250214,155000,515313580,12280,12280,12280,12280,0
|
||||
20250214,154900,515313580,12280,12280,12280,12280,0
|
||||
20250214,154800,515313580,12280,12280,12280,12280,0
|
||||
20250214,154700,515313580,12280,12280,12280,12280,0
|
||||
20250214,154600,515313580,12280,12280,12280,12280,0
|
||||
20250214,154500,515313580,12280,12280,12280,12280,0
|
||||
20250214,154400,515313580,12280,12280,12280,12280,0
|
||||
20250214,154300,515313580,12280,12280,12280,12280,720
|
||||
20250214,154200,515313580,12280,12280,12280,12280,0
|
||||
20250214,154100,515313580,12280,12280,12280,12280,0
|
||||
20250214,154000,515313580,12280,12280,12280,12280,0
|
||||
20250214,153900,515313580,12280,12280,12280,12280,0
|
||||
20250214,153800,515313580,12280,12280,12280,12280,0
|
||||
20250214,153700,515313580,12280,12280,12280,12280,0
|
||||
20250214,153600,515313580,12280,12280,12280,12280,0
|
||||
20250214,153500,515313580,12280,12280,12280,12280,0
|
||||
20250214,153400,515313580,12280,12280,12280,12280,0
|
||||
20250214,153300,515313580,12280,12280,12280,12280,0
|
||||
20250214,153200,515313580,12280,12280,12280,12280,0
|
||||
20250214,153100,515313580,12280,12280,12280,12280,0
|
||||
20250214,153000,515313580,12280,12280,12280,12280,720
|
||||
20250214,152900,506471980,12270,12270,12270,12270,0
|
||||
20250214,152800,506471980,12270,12270,12270,12270,0
|
||||
20250214,152700,506471980,12270,12270,12270,12270,0
|
||||
20250214,152600,506471980,12270,12270,12270,12270,0
|
||||
20250214,152500,506471980,12270,12270,12270,12270,0
|
||||
20250214,152400,506471980,12270,12270,12270,12270,0
|
||||
20250214,152300,506471980,12270,12270,12270,12270,0
|
||||
20250214,152200,506471980,12270,12270,12270,12270,0
|
||||
20250214,152100,506471980,12270,12270,12270,12270,0
|
||||
20250214,152000,506471980,12270,12270,12270,12270,0
|
||||
20250214,151900,506471980,12270,12370,12370,12270,572
|
||||
20250214,151800,499445240,12290,12290,12380,12290,88
|
||||
20250214,151700,498357420,12370,12360,12370,12290,261
|
||||
20250214,151600,495135310,12290,12280,12370,12280,282
|
||||
20250214,151500,491648940,12370,12370,12380,12280,289
|
||||
20250214,151400,488075050,12280,12270,12380,12270,308
|
||||
20250214,151300,484265580,12270,12360,12360,12270,191
|
||||
20250214,151200,481905700,12360,12270,12360,12270,274
|
||||
20250214,151100,478521020,12270,12280,12370,12270,398
|
||||
20250214,151000,473611060,12280,12350,12370,12280,295
|
||||
20250214,150900,469965250,12270,12350,12350,12270,209
|
||||
20250214,150800,467385170,12350,12280,12350,12270,342
|
||||
20250214,150700,463168750,12350,12340,12370,12340,270
|
||||
20250214,150600,459834770,12280,12300,12340,12280,670
|
||||
20250214,150500,451582840,12320,12300,12320,12290,246
|
||||
20250214,150400,448555030,12290,12290,12320,12290,194
|
||||
20250214,150300,446166390,12300,12290,12330,12290,227
|
||||
20250214,150200,443370810,12280,12290,12330,12280,343
|
||||
20250214,150100,439150490,12290,12320,12330,12290,382
|
||||
20250214,150000,434445350,12310,12320,12340,12310,178
|
||||
20250214,145900,432249980,12330,12320,12360,12320,276
|
||||
20250214,145800,428844440,12330,12330,12340,12320,279
|
||||
20250214,145700,425403240,12320,12330,12330,12320,201
|
||||
20250214,145600,422925680,12340,12290,12350,12290,197
|
||||
20250214,145500,420494390,12280,12320,12330,12280,300
|
||||
20250214,145400,416798190,12310,12330,12330,12310,178
|
||||
20250214,145300,414604020,12330,12350,12370,12330,371
|
||||
20250214,145200,410021450,12370,12350,12370,12350,219
|
||||
20250214,145100,407314320,12360,12350,12370,12350,284
|
||||
20250214,145000,403802980,12360,12370,12370,12340,372
|
||||
20250214,144900,399207820,12380,12380,12390,12370,327
|
||||
20250214,144800,395158960,12380,12390,12390,12360,324
|
||||
20250214,144700,391147230,12400,12400,12400,12380,323
|
||||
20250214,144600,387143310,12410,12420,12420,12410,384
|
||||
20250214,144500,382374770,12400,12430,12430,12390,229
|
||||
20250214,144400,379530820,12390,12390,12400,12380,1369
|
||||
20250214,144300,362558330,12390,12360,12390,12340,164
|
||||
20250214,144200,360526920,12370,12310,12370,12250,1508
|
||||
20250214,144100,341897480,12310,12230,12310,12230,746
|
||||
20250214,144000,332735160,12270,12150,12270,12150,1069
|
||||
20250214,143900,319655250,12210,12160,12210,12160,1368
|
||||
20250214,143800,302964420,12150,12140,12150,12140,24
|
||||
20250214,143700,302673010,12150,12150,12150,12150,0
|
||||
20250214,143600,302673010,12150,12140,12150,12140,10
|
||||
20250214,143500,302551600,12140,12140,12140,12140,22
|
||||
20250214,143400,302284520,12140,12140,12140,12140,6
|
||||
20250214,143300,302211680,12140,12140,12140,12140,8
|
||||
20250214,143200,302114560,12140,12140,12140,12140,13
|
||||
20250214,143100,301956740,12140,12140,12140,12140,7
|
||||
20250214,143000,301871760,12140,12140,12150,12140,14
|
||||
20250214,142900,301701770,12160,12150,12160,12140,19
|
||||
20250214,142800,301470980,12150,12150,12150,12150,1
|
||||
20250214,142700,301458830,12150,12170,12170,12150,303
|
||||
20250214,142600,297771340,12170,12180,12180,12170,16
|
||||
20250214,142500,297576570,12180,12170,12180,12170,10
|
||||
20250214,142400,297454810,12170,12160,12170,12150,694
|
||||
20250214,142300,289008900,12150,12140,12150,12140,17
|
||||
20250214,142200,288802420,12140,12140,12140,12140,6
|
||||
20250214,142100,288729580,12140,12140,12140,12140,16
|
||||
20250214,142000,288535340,12140,12150,12150,12140,11
|
||||
20250214,141900,288401770,12170,12150,12170,12150,341
|
||||
20250214,141800,284252220,12150,12150,12150,12150,190
|
||||
20250214,141700,281943720,12150,12150,12150,12150,14
|
||||
20250214,141600,281773620,12150,12150,12150,12150,9
|
||||
20250214,141500,281664270,12150,12150,12150,12150,8
|
||||
20250214,141400,281567070,12150,12160,12160,12150,17
|
||||
20250214,141300,281360400,12160,12160,12160,12160,1
|
||||
20250214,141200,281348240,12170,12170,12170,12170,182
|
||||
20250214,141100,279133300,12170,12170,12170,12170,18
|
||||
20250214,141000,278914240,12170,12170,12170,12170,2
|
||||
20250214,140900,278889900,12170,12170,12170,12170,12
|
||||
20250214,140800,278743860,12170,12170,12170,12170,18
|
||||
20250214,140700,278524800,12170,12170,12170,12170,6
|
||||
20250214,140600,278451780,12170,12170,12170,12170,7
|
||||
20250214,140500,278366590,12170,12170,12170,12170,18
|
||||
20250214,140400,278147530,12170,12170,12170,12170,106
|
||||
20250214,140300,276857510,12170,12170,12170,12170,15
|
||||
20250214,140200,276674960,12170,12170,12170,12170,21
|
||||
20250214,140100,276419390,12170,12170,12170,12170,6
|
||||
20250214,140000,276346370,12170,12170,12170,12170,137
|
||||
20250214,135900,274679080,12170,12170,12170,12170,13
|
||||
20250214,135800,274520870,12170,12170,12170,12170,9
|
||||
20250214,135700,274411340,12170,12170,12170,12170,9
|
||||
20250214,135600,274301810,12170,12170,12180,12170,14
|
||||
20250214,135500,274131420,12170,12170,12170,12170,6
|
||||
20250214,135400,274058400,12170,12170,12170,12170,16
|
||||
20250214,135300,273863680,12170,12170,12170,12170,14
|
||||
20250214,135200,273693300,12170,12170,12170,12170,2
|
||||
20250214,135100,273668960,12170,12170,12170,12170,16
|
||||
20250214,135000,273474240,12170,12170,12170,12170,13
|
||||
20250214,134900,273316030,12170,12170,12180,12170,22
|
||||
20250214,134800,273048280,12170,12170,12170,12170,7
|
||||
20250214,134700,272963090,12170,12170,12170,12170,14
|
||||
20250214,134600,272792710,12180,12180,12180,12180,11
|
||||
20250214,134500,272658730,12170,12170,12170,12170,8
|
||||
20250214,134400,272561370,12170,12170,12170,12170,84
|
||||
20250214,134300,271539090,12180,12180,12180,12170,10
|
||||
20250214,134200,271417300,12170,12170,12170,12170,9
|
||||
20250214,134100,271307770,12170,12180,12180,12170,17
|
||||
20250214,134000,271100770,12180,12150,12180,12150,280
|
||||
20250214,133900,267693300,12140,12150,12150,12140,12
|
||||
20250214,133800,267547570,12140,12140,12140,12140,14
|
||||
20250214,133700,267377610,12140,12140,12140,12140,10
|
||||
20250214,133600,267256210,12140,12140,12140,12140,8
|
||||
20250214,133500,267159090,12140,12150,12150,12140,113
|
||||
20250214,133400,265786270,12150,12150,12150,12150,13
|
||||
20250214,133300,265628320,12150,12140,12150,12140,6
|
||||
20250214,133200,265555430,12150,12150,12150,12150,236
|
||||
20250214,133100,262688030,12150,12150,12150,12150,7
|
||||
20250214,133000,262602980,12150,12150,12150,12150,5
|
||||
20250214,132900,262542230,12150,12150,12150,12150,21
|
||||
20250214,132800,262287080,12150,12150,12150,12150,17
|
||||
20250214,132700,262080530,12170,12170,12170,12170,0
|
||||
20250214,132600,262080530,12170,12150,12170,12150,15
|
||||
20250214,132500,261898260,12150,12150,12150,12150,15
|
||||
20250214,132400,261716010,12150,12150,12150,12150,2
|
||||
20250214,132300,261691710,12150,12150,12150,12150,23
|
||||
20250214,132200,261412260,12150,12150,12150,12150,7
|
||||
20250214,132100,261327210,12150,12150,12150,12150,3
|
||||
20250214,132000,261290760,12150,12170,12170,12150,10
|
||||
20250214,131900,261169080,12170,12170,12170,12170,17
|
||||
20250214,131800,260962190,12180,12180,12180,12180,2
|
||||
20250214,131700,260937830,12170,12160,12170,12160,31
|
||||
20250214,131600,260560850,12160,12160,12160,12160,12
|
||||
20250214,131500,260414930,12160,12160,12160,12160,5
|
||||
20250214,131400,260354130,12160,12160,12160,12160,19
|
||||
20250214,131300,260123090,12160,12160,12160,12160,13
|
||||
20250214,131200,259965010,12160,12160,12160,12160,16
|
||||
20250214,131100,259770450,12170,12170,12170,12170,19
|
||||
20250214,131000,259539220,12170,12180,12180,12170,140
|
||||
20250214,130900,257834300,12170,12170,12170,12170,0
|
||||
20250214,130800,257834300,12170,12180,12180,12160,20
|
||||
20250214,130700,257590970,12180,12160,12190,12160,11
|
||||
20250214,130600,257457100,12160,12160,12170,12160,8
|
||||
20250214,130500,257359770,12160,12190,12190,12160,17
|
||||
20250214,130400,257152960,12160,12160,12160,12160,8
|
||||
20250214,130300,257055680,12190,12150,12190,12140,15
|
||||
20250214,130200,256873270,12140,12150,12150,12140,15
|
||||
20250214,130100,256691080,12150,12150,12150,12150,8
|
||||
20250214,130000,256593880,12150,12150,12150,12150,54
|
||||
20250214,125900,255937780,12140,12160,12160,12140,18
|
||||
20250214,125800,255719180,12130,12130,12150,12130,18
|
||||
20250214,125700,255500740,12140,12140,12140,12140,118
|
||||
20250214,125600,254068220,12140,12140,12140,12140,15
|
||||
20250214,125500,253886120,12140,12140,12140,12140,11
|
||||
20250214,125400,253752580,12140,12140,12140,12140,6
|
||||
20250214,125300,253679740,12140,12140,12140,12140,18
|
||||
20250214,125200,253461220,12140,12140,12140,12140,36
|
||||
20250214,125100,253024180,12140,12140,12140,12140,2
|
||||
20250214,125000,252999900,12140,12190,12210,12140,37
|
||||
20250214,124900,252548830,12190,12140,12190,12140,8
|
||||
20250214,124800,252451660,12200,12150,12200,12140,64
|
||||
20250214,124700,251674120,12140,12150,12150,12140,14
|
||||
20250214,124600,251504100,12150,12140,12150,12140,32
|
||||
20250214,124500,251115570,12140,12160,12160,12140,11
|
||||
20250214,124400,250981950,12140,12150,12150,12140,54
|
||||
20250214,124300,250326250,12160,12150,12160,12150,24
|
||||
20250214,124200,250034490,12150,12150,12150,12150,1
|
||||
20250214,124100,250022340,12180,12180,12180,12180,17
|
||||
20250214,124000,249815280,12180,12180,12180,12180,20
|
||||
20250214,123900,249571680,12180,12180,12180,12180,0
|
||||
20250214,123800,249571680,12180,12180,12180,12180,14
|
||||
20250214,123700,249401160,12180,12180,12180,12180,11
|
||||
20250214,123600,249267180,12180,12150,12180,12140,39
|
||||
20250214,123500,248792770,12140,12140,12160,12140,14
|
||||
20250214,123400,248622710,12180,12160,12180,12140,15
|
||||
20250214,123300,248440360,12140,12150,12160,12140,206
|
||||
20250214,123200,245937430,12150,12150,12150,12150,81
|
||||
20250214,123100,244953280,12150,12160,12160,12150,69
|
||||
20250214,123000,244114330,12170,12160,12170,12160,7
|
||||
20250214,122900,244029160,12160,12160,12170,12160,17
|
||||
20250214,122800,243822390,12160,12170,12170,12160,10
|
||||
20250214,122700,243700760,12160,12160,12160,12160,5
|
||||
20250214,122600,243639960,12160,12160,12160,12160,18
|
||||
20250214,122500,243421080,12160,12160,12160,12160,8
|
||||
20250214,122400,243323800,12160,12160,12160,12160,6
|
||||
20250214,122300,243250840,12160,12160,12160,12160,33
|
||||
20250214,122200,242849560,12160,12160,12160,12160,12
|
||||
20250214,122100,242703640,12160,12150,12160,12150,8
|
||||
20250214,122000,242606420,12150,12150,12150,12150,14
|
||||
20250214,121900,242436320,12150,12150,12150,12150,13
|
||||
20250214,121800,242278370,12160,12150,12160,12150,5
|
||||
20250214,121700,242217580,12150,12160,12160,12150,22
|
||||
20250214,121600,241950140,12170,12150,12170,12150,17
|
||||
20250214,121500,241743390,12150,12180,12180,12150,111
|
||||
20250214,121400,240391530,12180,12200,12200,12180,219
|
||||
20250214,121300,237719890,12180,12180,12180,12180,18
|
||||
20250214,121200,237500650,12180,12180,12190,12180,115
|
||||
20250214,121100,236099920,12180,12190,12190,12180,12
|
||||
20250214,121000,235953710,12180,12180,12180,12180,14
|
||||
20250214,120900,235783190,12170,12170,12170,12170,18
|
||||
20250214,120800,235564130,12170,12170,12170,12170,13
|
||||
20250214,120700,235405920,12190,12190,12190,12190,36
|
||||
20250214,120600,234967080,12190,12200,12200,12190,170
|
||||
20250214,120500,232893130,12200,12200,12200,12200,20
|
||||
20250214,120400,232649130,12200,12200,12200,12200,18
|
||||
20250214,120300,232429530,12200,12200,12200,12200,1
|
||||
20250214,120200,232417330,12200,12200,12200,12200,512
|
||||
20250214,120100,226170930,12200,12200,12200,12200,19
|
||||
20250214,120000,225939130,12200,12200,12200,12200,10
|
||||
20250214,115900,225817130,12200,12200,12200,12200,12
|
||||
20250214,115800,225670730,12200,12200,12200,12200,112
|
||||
20250214,115700,224304330,12200,12200,12200,12200,6
|
||||
20250214,115600,224231130,12200,12220,12220,12200,9
|
||||
20250214,115500,224121310,12200,12200,12200,12200,22
|
||||
20250214,115400,223852910,12200,12200,12200,12200,2
|
||||
20250214,115300,223828510,12200,12200,12200,12200,12
|
||||
20250214,115200,223682110,12200,12200,12200,12200,19
|
||||
20250214,115100,223450310,12200,12210,12210,12200,1017
|
||||
20250214,115000,211042740,12200,12200,12200,12200,5
|
||||
20250214,114900,210981740,12200,12220,12220,12200,514
|
||||
20250214,114800,204708030,12260,12220,12260,12220,7
|
||||
20250214,114700,204622450,12260,12220,12260,12220,15
|
||||
20250214,114600,204438920,12220,12210,12220,12210,23
|
||||
20250214,114500,204158030,12210,12210,12210,12210,6
|
||||
20250214,114400,204084770,12210,12210,12210,12210,2
|
||||
20250214,114300,204060350,12210,12210,12210,12210,18
|
||||
20250214,114200,203840570,12210,12210,12220,12210,15
|
||||
20250214,114100,203657380,12210,12220,12220,12210,161
|
||||
20250214,114000,201689970,12220,12220,12220,12220,18
|
||||
20250214,113900,201470010,12220,12220,12220,12220,12
|
||||
20250214,113800,201323370,12220,12220,12220,12220,6
|
||||
20250214,113700,201250050,12220,12230,12230,12220,18
|
||||
20250214,113600,201030050,12220,12220,12220,12220,7
|
||||
20250214,113500,200944510,12230,12230,12230,12230,6
|
||||
20250214,113400,200871130,12230,12230,12230,12230,18
|
||||
20250214,113300,200650990,12240,12240,12240,12220,12
|
||||
20250214,113200,200504180,12240,12240,12240,12240,1
|
||||
20250214,113100,200491940,12240,12240,12240,12240,23
|
||||
20250214,113000,200210420,12240,12260,12260,12240,10
|
||||
20250214,112900,200087920,12260,12260,12260,12260,1
|
||||
20250214,112800,200075660,12260,12260,12260,12260,23
|
||||
20250214,112700,199793680,12260,12260,12260,12260,7
|
||||
20250214,112600,199707860,12260,12270,12270,12260,2
|
||||
20250214,112500,199683330,12270,12270,12270,12270,24
|
||||
20250214,112400,199388850,12270,12270,12270,12270,12
|
||||
20250214,112300,199241610,12270,12270,12270,12270,2
|
||||
20250214,112200,199217070,12270,12270,12270,12270,17
|
||||
20250214,112100,199008480,12270,12270,12270,12270,18
|
||||
20250214,112000,198787620,12270,12270,12270,12270,0
|
||||
20250214,111900,198787620,12270,12290,12290,12270,78
|
||||
20250214,111800,197829140,12290,12290,12300,12290,78
|
||||
20250214,111700,196870510,12290,12290,12290,12290,74
|
||||
20250214,111600,195961050,12280,12280,12280,12280,37
|
||||
20250214,111500,195506690,12280,12280,12280,12280,6
|
||||
20250214,111400,195433010,12280,12280,12280,12280,1
|
||||
20250214,111300,195420730,12280,12280,12280,12280,23
|
||||
20250214,111200,195138290,12280,12280,12280,12280,12
|
||||
20250214,111100,194990930,12280,12280,12280,12280,1
|
||||
20250214,111000,194978650,12280,12310,12320,12280,167
|
||||
20250214,110900,192922240,12310,12270,12310,12270,13
|
||||
20250214,110800,192762530,12270,12270,12270,12270,1
|
||||
20250214,110700,192750260,12270,12240,12300,12240,435
|
||||
20250214,110600,187401540,12270,12230,12270,12220,14
|
||||
20250214,110500,187230340,12240,12220,12240,12220,5
|
||||
20250214,110400,187169160,12220,12220,12220,12220,18
|
||||
20250214,110300,186949200,12220,12240,12240,12220,8
|
||||
20250214,110200,186851360,12240,12220,12240,12220,10
|
||||
20250214,110100,186729080,12220,12220,12220,12220,13
|
||||
20250214,110000,186570220,12220,12210,12220,12210,13
|
||||
20250214,105900,186411420,12210,12210,12210,12210,5
|
||||
20250214,105800,186350370,12210,12210,12210,12210,29
|
||||
20250214,105700,185996280,12210,12240,12240,12210,130
|
||||
20250214,105600,184407720,12240,12240,12240,12240,6
|
||||
20250214,105500,184334280,12240,12260,12290,12240,368
|
||||
20250214,105400,179813730,12240,12210,12240,12210,14
|
||||
20250214,105300,179642660,12250,12260,12260,12210,11
|
||||
20250214,105200,179507950,12270,12210,12270,12210,484
|
||||
20250214,105100,173577800,12200,12200,12210,12200,21
|
||||
20250214,105000,173321570,12200,12200,12220,12200,10
|
||||
20250214,104900,173199490,12200,12200,12200,12200,57
|
||||
20250214,104800,172504090,12200,12190,12240,12190,1188
|
||||
20250214,104700,158005060,12190,12170,12200,12170,1009
|
||||
20250214,104600,145695530,12200,12110,12210,12100,2094
|
||||
20250214,104500,120158430,12110,12100,12110,12100,8
|
||||
20250214,104400,120061620,12100,12100,12140,12100,13
|
||||
20250214,104300,119904220,12110,12110,12130,12110,27
|
||||
20250214,104200,119576950,12100,12100,12100,12100,13
|
||||
20250214,104100,119419650,12130,12090,12130,12090,17
|
||||
20250214,104000,119213580,12100,12090,12100,12090,51
|
||||
20250214,103900,118596490,12090,12080,12090,12070,14
|
||||
20250214,103800,118427410,12080,12080,12080,12080,9
|
||||
20250214,103700,118318690,12080,12090,12090,12080,71
|
||||
20250214,103600,117460440,12080,12080,12090,12070,22
|
||||
20250214,103500,117194700,12070,12080,12080,12070,18
|
||||
20250214,103400,116977270,12090,12110,12120,12090,859
|
||||
20250214,103300,106581550,12120,12120,12120,12110,14
|
||||
20250214,103200,106411970,12120,12140,12140,12120,13
|
||||
20250214,103100,106254370,12110,12120,12120,12110,19
|
||||
20250214,103000,106024220,12120,12110,12120,12110,33
|
||||
20250214,102900,105624330,12110,12110,12110,12110,126
|
||||
20250214,102800,104098470,12110,12110,12110,12110,25
|
||||
20250214,102700,103795720,12110,12110,12110,12110,103
|
||||
20250214,102600,102548390,12110,12120,12120,12110,4
|
||||
20250214,102500,102499930,12110,12130,12140,12110,436
|
||||
20250214,102400,97213230,12130,12150,12150,12130,110
|
||||
20250214,102300,95877390,12150,12150,12150,12150,32
|
||||
20250214,102200,95488590,12150,12150,12150,12150,22
|
||||
20250214,102100,95221290,12140,12160,12210,12120,756
|
||||
20250214,102000,86042840,12160,12160,12160,12160,7
|
||||
20250214,101900,85957720,12160,12170,12170,12160,78
|
||||
20250214,101800,85008620,12170,12190,12190,12170,850
|
||||
20250214,101700,74657770,12190,12190,12190,12190,1
|
||||
20250214,101600,74645580,12190,12190,12230,12190,4
|
||||
20250214,101500,74596760,12200,12200,12200,12200,0
|
||||
20250214,101400,74596760,12200,12200,12200,12200,1
|
||||
20250214,101300,74584560,12200,12200,12200,12200,0
|
||||
20250214,101200,74584560,12200,12210,12210,12200,26
|
||||
20250214,101100,74267350,12210,12210,12210,12210,0
|
||||
20250214,101000,74267350,12210,12210,12210,12210,37
|
||||
20250214,100900,73815580,12240,12240,12240,12240,0
|
||||
20250214,100800,73815580,12240,12240,12240,12240,0
|
||||
20250214,100700,73815580,12240,12240,12240,12240,0
|
||||
20250214,100600,73815580,12240,12240,12240,12240,10
|
||||
20250214,100500,73693180,12250,12250,12250,12250,0
|
||||
20250214,100400,73693180,12250,12180,12260,12170,52
|
||||
20250214,100300,73060100,12180,12200,12200,12180,62
|
||||
20250214,100200,72304900,12200,12200,12200,12180,202
|
||||
20250214,100100,69841720,12200,12200,12200,12200,1
|
||||
20250214,100000,69829520,12200,12200,12200,12200,40
|
||||
20250214,095900,69341520,12190,12190,12190,12190,0
|
||||
20250214,095800,69341520,12190,12190,12190,12190,0
|
||||
20250214,095700,69341520,12190,12190,12190,12190,0
|
||||
20250214,095600,69341520,12190,12190,12190,12190,0
|
||||
20250214,095500,69341520,12190,12190,12190,12190,0
|
||||
20250214,095400,69341520,12190,12190,12190,12190,0
|
||||
20250214,095300,69341520,12190,12270,12270,12190,259
|
||||
20250214,095200,66180150,12270,12270,12270,12270,0
|
||||
20250214,095100,66180150,12270,12270,12270,12270,0
|
||||
20250214,095000,66180150,12270,12210,12270,12210,52
|
||||
20250214,094900,65544570,12210,12210,12210,12210,4
|
||||
20250214,094800,65495730,12270,12270,12270,12270,12
|
||||
20250214,094700,65348490,12270,12270,12270,12270,0
|
||||
20250214,094600,65348490,12270,12270,12270,12270,0
|
||||
20250214,094500,65348490,12270,12270,12270,12270,0
|
||||
20250214,094400,65348490,12270,12270,12270,12270,2
|
||||
20250214,094300,65323950,12250,12250,12250,12250,0
|
||||
20250214,094200,65323950,12250,12270,12270,12250,20
|
||||
20250214,094100,65078750,12270,12210,12270,12200,108
|
||||
20250214,094000,63760780,12210,12210,12210,12210,0
|
||||
20250214,093900,63760780,12210,12210,12210,12210,0
|
||||
20250214,093800,63760780,12210,12220,12220,12210,23
|
||||
20250214,093700,63479830,12280,12280,12280,12280,0
|
||||
20250214,093600,63479830,12280,12280,12280,12280,0
|
||||
20250214,093500,63479830,12280,12280,12280,12280,0
|
||||
20250214,093400,63479830,12280,12280,12280,12280,11
|
||||
20250214,093300,63344750,12220,12220,12220,12220,50
|
||||
20250214,093200,62733750,12280,12280,12280,12280,1
|
||||
20250214,093100,62721470,12230,12230,12230,12230,0
|
||||
20250214,093000,62721470,12230,12290,12290,12230,506
|
||||
20250214,092900,56532970,12230,12250,12250,12230,825
|
||||
20250214,092800,46436480,12320,12320,12320,12320,0
|
||||
20250214,092700,46436480,12320,12320,12320,12320,14
|
||||
20250214,092600,46264000,12320,12320,12320,12320,5
|
||||
20250214,092500,46202400,12240,12260,12320,12240,794
|
||||
20250214,092400,36473540,12260,12260,12260,12260,0
|
||||
20250214,092300,36473540,12260,12260,12260,12260,0
|
||||
20250214,092200,36473540,12260,12260,12260,12260,10
|
||||
20250214,092100,36350940,12260,12270,12270,12260,3
|
||||
20250214,092000,36314150,12260,12260,12260,12260,0
|
||||
20250214,091900,36314150,12260,12260,12260,12260,0
|
||||
20250214,091800,36314150,12260,12260,12260,12260,19
|
||||
20250214,091700,36081210,12250,12250,12250,12250,0
|
||||
20250214,091600,36081210,12250,12260,12260,12250,200
|
||||
20250214,091500,33629590,12340,12340,12340,12340,0
|
||||
20250214,091400,33629590,12340,12340,12340,12340,0
|
||||
20250214,091300,33629590,12340,12330,12340,12330,275
|
||||
20250214,091200,30236170,12340,12340,12340,12340,18
|
||||
20250214,091100,30014050,12340,12270,12340,12270,108
|
||||
20250214,091000,28688190,12260,12260,12260,12260,0
|
||||
20250214,090900,28688190,12260,12270,12270,12260,16
|
||||
20250214,090800,28491950,12260,12320,12320,12260,219
|
||||
20250214,090700,25797290,12400,12400,12400,12400,0
|
||||
20250214,090600,25797290,12400,12350,12400,12350,100
|
||||
20250214,090500,24560800,12340,12310,12340,12310,275
|
||||
20250214,090400,21175140,12310,12310,12310,12300,68
|
||||
20250214,090300,20338100,12300,12250,12300,12240,562
|
||||
20250214,090200,13448150,12240,12260,12260,12230,109
|
||||
20250214,090100,12113950,12260,12300,12300,12260,273
|
||||
20250214,090000,8757600,12300,12300,12300,12300,712
|
||||
|
Reference in New Issue
Block a user