Update 2025-02-14 2854 candle_min
This commit is contained in:
585
004440/min/candle-20250214.csv
Normal file
585
004440/min/candle-20250214.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184300,13536903165,4830,4830,4830,4830,10234
|
||||
20250214,184200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,184100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,184000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,183900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,183800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,183700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,183600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,183500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,183400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,183300,13536903165,4830,4830,4830,4830,0
|
||||
20250214,183200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,183100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,183000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,182900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,182800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,182700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,182600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,182500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,182400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,182300,13536903165,4830,4830,4830,4830,0
|
||||
20250214,182200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,182100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,182000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,181900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,181800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,181700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,181600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,181500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,181400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,181300,13536903165,4830,4830,4830,4830,10234
|
||||
20250214,181200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,181100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,181000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,180900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,180800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,180700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,180600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,180500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,180400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,180300,13536903165,4830,4830,4830,4830,0
|
||||
20250214,180200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,180100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,180000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,175900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,175800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,175700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,175600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,175500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,175400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,175300,13536903165,4830,4830,4830,4830,0
|
||||
20250214,175200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,175100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,175000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,174900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,174800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,174700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,174600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,174500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,174400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,174300,13536903165,4830,4830,4830,4830,10234
|
||||
20250214,174200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,174100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,174000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,173900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,173800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,173700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,173600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,173500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,173400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,173300,13536903165,4830,4830,4830,4830,0
|
||||
20250214,173200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,173100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,173000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,172900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,172800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,172700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,172600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,172500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,172400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,172300,13536903165,4830,4830,4830,4830,0
|
||||
20250214,172200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,172100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,172000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,171900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,171800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,171700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,171600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,171500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,171400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,171300,13536903165,4830,4830,4830,4830,10234
|
||||
20250214,171200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,171100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,171000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,170900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,170800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,170700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,170600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,170500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,170400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,170300,13536903165,4830,4830,4830,4830,0
|
||||
20250214,170200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,170100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,170000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,165900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,165800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,165700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,165600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,165500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,165400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,165300,13536903165,4830,4830,4830,4830,0
|
||||
20250214,165200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,165100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,165000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,164900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,164800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,164700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,164600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,164500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,164400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,164300,13536903165,4830,4830,4830,4830,10234
|
||||
20250214,164200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,164100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,164000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,163900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,163800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,163700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,163600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,163500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,163400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,163300,13536903165,4830,4830,4830,4830,0
|
||||
20250214,163200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,163100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,163000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,162900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,162800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,162700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,162600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,162500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,162400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,162300,13536903165,4830,4830,4830,4830,0
|
||||
20250214,162200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,162100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,162000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,161900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,161800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,161700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,161600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,161500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,161400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,161300,13536903165,4830,4830,4830,4830,10234
|
||||
20250214,161200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,161100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,161000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,160900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,160800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,160700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,160600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,160500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,160400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,160300,13536903165,4830,4830,4830,4830,0
|
||||
20250214,160200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,160100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,160000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,155900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,155800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,155700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,155600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,155500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,155400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,155300,13536903165,4830,4830,4830,4830,0
|
||||
20250214,155200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,155100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,155000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,154900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,154800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,154700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,154600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,154500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,154400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,154300,13536903165,4830,4830,4830,4830,10234
|
||||
20250214,154200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,154100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,154000,13536903165,4830,4830,4830,4830,0
|
||||
20250214,153900,13536903165,4830,4830,4830,4830,0
|
||||
20250214,153800,13536903165,4830,4830,4830,4830,0
|
||||
20250214,153700,13536903165,4830,4830,4830,4830,0
|
||||
20250214,153600,13536903165,4830,4830,4830,4830,0
|
||||
20250214,153500,13536903165,4830,4830,4830,4830,0
|
||||
20250214,153400,13536903165,4830,4830,4830,4830,0
|
||||
20250214,153300,13536903165,4830,4830,4830,4830,0
|
||||
20250214,153200,13536903165,4830,4830,4830,4830,0
|
||||
20250214,153100,13536903165,4830,4830,4830,4830,0
|
||||
20250214,153000,13536903165,4830,4830,4830,4830,10234
|
||||
20250214,152900,13487472945,4830,4830,4830,4830,0
|
||||
20250214,152800,13487472945,4830,4830,4830,4830,0
|
||||
20250214,152700,13487472945,4830,4830,4830,4830,0
|
||||
20250214,152600,13487472945,4830,4830,4830,4830,0
|
||||
20250214,152500,13487472945,4830,4830,4830,4830,0
|
||||
20250214,152400,13487472945,4830,4830,4830,4830,0
|
||||
20250214,152300,13487472945,4830,4830,4830,4830,0
|
||||
20250214,152200,13487472945,4830,4830,4830,4830,0
|
||||
20250214,152100,13487472945,4830,4830,4830,4830,0
|
||||
20250214,152000,13487472945,4830,4830,4830,4830,0
|
||||
20250214,151900,13487472945,4830,4820,4830,4820,6394
|
||||
20250214,151800,13456610860,4825,4815,4825,4815,1095
|
||||
20250214,151700,13451334940,4815,4820,4825,4815,2207
|
||||
20250214,151600,13440703040,4820,4825,4830,4820,1510
|
||||
20250214,151500,13433421040,4830,4830,4830,4820,1855
|
||||
20250214,151400,13424467100,4830,4825,4860,4825,2896
|
||||
20250214,151300,13410476290,4825,4855,4865,4825,3051
|
||||
20250214,151200,13395668545,4855,4840,4855,4825,1453
|
||||
20250214,151100,13388633170,4825,4850,4850,4825,857
|
||||
20250214,151000,13384486935,4850,4855,4855,4845,3151
|
||||
20250214,150900,13369205315,4850,4850,4855,4850,1714
|
||||
20250214,150800,13360888240,4855,4850,4855,4850,439
|
||||
20250214,150700,13358758425,4850,4855,4855,4850,9
|
||||
20250214,150600,13358714735,4855,4840,4855,4840,190
|
||||
20250214,150500,13357793360,4845,4840,4845,4840,7
|
||||
20250214,150400,13357759450,4830,4845,4845,4830,39
|
||||
20250214,150300,13357570755,4830,4855,4855,4825,337
|
||||
20250214,150200,13355942600,4825,4825,4840,4825,93
|
||||
20250214,150100,13355493625,4820,4860,4865,4820,939
|
||||
20250214,150000,13350946980,4860,4885,4885,4855,26
|
||||
20250214,145900,13350820430,4890,4855,4890,4855,704
|
||||
20250214,145800,13347383830,4885,4885,4900,4885,712
|
||||
20250214,145700,13343899840,4885,4830,4885,4830,5514
|
||||
20250214,145600,13317154080,4810,4845,4845,4810,2512
|
||||
20250214,145500,13305043815,4845,4850,4855,4845,521
|
||||
20250214,145400,13302518415,4850,4875,4875,4850,78
|
||||
20250214,145300,13302139090,4880,4855,4880,4850,628
|
||||
20250214,145200,13299084255,4870,4865,4870,4865,122
|
||||
20250214,145100,13298490135,4870,4880,4880,4870,13
|
||||
20250214,145000,13298426755,4880,4880,4880,4880,104
|
||||
20250214,144900,13297919235,4880,4860,4880,4855,230
|
||||
20250214,144800,13296802095,4860,4860,4860,4855,457
|
||||
20250214,144700,13294582565,4860,4865,4865,4860,640
|
||||
20250214,144600,13291469965,4865,4865,4865,4865,916
|
||||
20250214,144500,13287013625,4860,4865,4865,4860,20
|
||||
20250214,144400,13286916400,4850,4855,4865,4850,581
|
||||
20250214,144300,13284096210,4850,4860,4860,4850,265
|
||||
20250214,144200,13282808390,4865,4865,4865,4860,115
|
||||
20250214,144100,13282249420,4865,4865,4865,4865,95
|
||||
20250214,144000,13281787245,4865,4865,4880,4865,1500
|
||||
20250214,143900,13274485050,4865,4880,4895,4865,1596
|
||||
20250214,143800,13266706710,4880,4895,4900,4880,591
|
||||
20250214,143700,13263813035,4895,4870,4895,4870,93
|
||||
20250214,143600,13263359750,4870,4895,4895,4870,441
|
||||
20250214,143500,13261209135,4900,4900,4900,4900,1
|
||||
20250214,143400,13261204235,4900,4890,4900,4890,1823
|
||||
20250214,143300,13252273255,4880,4870,4880,4870,524
|
||||
20250214,143200,13249721135,4870,4875,4875,4870,79
|
||||
20250214,143100,13249336355,4865,4870,4870,4865,1582
|
||||
20250214,143000,13241639275,4870,4870,4870,4870,0
|
||||
20250214,142900,13241639275,4870,4870,4870,4870,0
|
||||
20250214,142800,13241639275,4870,4870,4870,4870,192
|
||||
20250214,142700,13240704235,4870,4870,4870,4870,379
|
||||
20250214,142600,13238858505,4870,4910,4910,4870,1359
|
||||
20250214,142500,13232225630,4910,4895,4910,4895,813
|
||||
20250214,142400,13228242195,4895,4895,4895,4895,150
|
||||
20250214,142300,13227507945,4880,4885,4885,4880,400
|
||||
20250214,142200,13225555445,4895,4875,4895,4875,513
|
||||
20250214,142100,13223048845,4875,4840,4875,4840,772
|
||||
20250214,142000,13219300755,4840,4825,4840,4820,975
|
||||
20250214,141900,13214597450,4820,4820,4835,4820,1771
|
||||
20250214,141800,13206059640,4825,4845,4845,4825,1400
|
||||
20250214,141700,13199292160,4845,4855,4855,4845,369
|
||||
20250214,141600,13197501010,4855,4855,4855,4855,2
|
||||
20250214,141500,13197491300,4855,4880,4890,4850,403
|
||||
20250214,141400,13195532805,4870,4865,4870,4845,757
|
||||
20250214,141300,13191863005,4865,4865,4865,4865,0
|
||||
20250214,141200,13191863005,4865,4865,4870,4865,422
|
||||
20250214,141100,13189809965,4855,4870,4870,4845,1041
|
||||
20250214,141000,13184746995,4865,4840,4865,4840,2765
|
||||
20250214,140900,13171339980,4845,4855,4855,4845,3487
|
||||
20250214,140800,13154428395,4855,4870,4870,4855,760
|
||||
20250214,140700,13150732370,4870,4885,4885,4870,1418
|
||||
20250214,140600,13143817815,4895,4895,4895,4895,13
|
||||
20250214,140500,13143754180,4895,4890,4895,4890,89
|
||||
20250214,140400,13143318650,4895,4885,4895,4880,29
|
||||
20250214,140300,13143176860,4880,4880,4880,4875,182
|
||||
20250214,140200,13142288875,4875,4875,4875,4875,130
|
||||
20250214,140100,13141655125,4870,4875,4875,4870,43
|
||||
20250214,140000,13141445665,4865,4900,4910,4865,492
|
||||
20250214,135900,13139044810,4895,4905,4905,4895,4179
|
||||
20250214,135800,13118559560,4905,4920,4920,4905,474
|
||||
20250214,135700,13116233485,4910,4910,4915,4910,566
|
||||
20250214,135600,13113454400,4910,4935,4935,4910,399
|
||||
20250214,135500,13111492890,4915,4940,4940,4915,908
|
||||
20250214,135400,13107027220,4940,4940,4940,4940,0
|
||||
20250214,135300,13107027220,4940,4935,4940,4915,1338
|
||||
20250214,135200,13100448110,4940,4955,4955,4940,1076
|
||||
20250214,135100,13095120225,4955,4950,4960,4950,1576
|
||||
20250214,135000,13087305045,4950,4935,4955,4915,4978
|
||||
20250214,134900,13062728100,4935,4925,4935,4915,1316
|
||||
20250214,134800,13056243045,4915,4915,4915,4915,2
|
||||
20250214,134700,13056233215,4915,4925,4935,4915,1067
|
||||
20250214,134600,13050968170,4925,4920,4925,4905,796
|
||||
20250214,134500,13047054695,4915,4915,4915,4905,351
|
||||
20250214,134400,13045332810,4920,4905,4920,4905,131
|
||||
20250214,134300,13044690165,4905,4905,4905,4905,205
|
||||
20250214,134200,13043684640,4905,4905,4905,4905,200
|
||||
20250214,134100,13042703640,4905,4910,4910,4905,130
|
||||
20250214,134000,13042065605,4905,4920,4925,4905,793
|
||||
20250214,133900,13038171685,4905,4925,4925,4905,606
|
||||
20250214,133800,13035195985,4925,4920,4930,4920,479
|
||||
20250214,133700,13032836050,4920,4920,4930,4920,1458
|
||||
20250214,133600,13025655400,4920,4920,4920,4920,732
|
||||
20250214,133500,13022053960,4925,4925,4925,4925,100
|
||||
20250214,133400,13021561460,4930,4920,4930,4920,483
|
||||
20250214,133300,13019181670,4930,4890,4930,4880,1823
|
||||
20250214,133200,13010237015,4890,4880,4890,4880,186
|
||||
20250214,133100,13009328335,4890,4890,4890,4880,360
|
||||
20250214,133000,13007568145,4880,4880,4880,4880,7
|
||||
20250214,132900,13007533985,4875,4875,4875,4870,3026
|
||||
20250214,132800,12992786415,4870,4870,4875,4870,145
|
||||
20250214,132700,12992080260,4880,4870,4880,4865,217
|
||||
20250214,132600,12991023065,4865,4870,4870,4865,751
|
||||
20250214,132500,12987368110,4890,4870,4890,4865,972
|
||||
20250214,132400,12982636645,4860,4860,4880,4850,649
|
||||
20250214,132300,12979485485,4860,4860,4860,4860,1
|
||||
20250214,132200,12979480625,4870,4880,4880,4870,61
|
||||
20250214,132100,12979183495,4880,4905,4905,4880,1085
|
||||
20250214,132000,12973872870,4910,4915,4915,4910,326
|
||||
20250214,131900,12972270595,4915,4915,4935,4905,1925
|
||||
20250214,131800,12962800895,4905,4895,4915,4895,3439
|
||||
20250214,131700,12945946335,4895,4865,4895,4865,1044
|
||||
20250214,131600,12940846125,4855,4855,4855,4855,101
|
||||
20250214,131500,12940355770,4855,4855,4855,4855,242
|
||||
20250214,131400,12939180860,4855,4825,4865,4825,2021
|
||||
20250214,131300,12929389170,4825,4830,4850,4820,516
|
||||
20250214,131200,12926900700,4850,4825,4850,4825,39
|
||||
20250214,131100,12926711850,4820,4870,4875,4820,905
|
||||
20250214,131000,12922334060,4880,4900,4900,4835,470
|
||||
20250214,130900,12920058360,4900,4820,4900,4800,1297
|
||||
20250214,130800,12913763920,4820,4805,4820,4800,2431
|
||||
20250214,130700,12902086580,4805,4805,4820,4800,695
|
||||
20250214,130600,12898747500,4805,4845,4845,4805,1475
|
||||
20250214,130500,12891643010,4820,4845,4845,4815,2100
|
||||
20250214,130400,12881519160,4865,4920,4935,4750,18828
|
||||
20250214,130300,12790141560,4925,4935,4935,4925,918
|
||||
20250214,130200,12785615860,4930,4930,4935,4930,261
|
||||
20250214,130100,12784328530,4935,4925,4940,4925,1748
|
||||
20250214,130000,12775694800,4935,4935,4940,4920,787
|
||||
20250214,125900,12771812365,4920,4940,4940,4915,644
|
||||
20250214,125800,12768641445,4920,4930,4940,4915,362
|
||||
20250214,125700,12766858245,4915,4890,4930,4890,1184
|
||||
20250214,125600,12761044795,4910,4950,4950,4890,2614
|
||||
20250214,125500,12748191980,4945,4940,4950,4920,2458
|
||||
20250214,125400,12736033875,4920,4915,4950,4880,2320
|
||||
20250214,125300,12724577245,4880,4865,4910,4850,8560
|
||||
20250214,125200,12682976350,4875,4935,4935,4860,3494
|
||||
20250214,125100,12665840170,4940,4955,4955,4940,980
|
||||
20250214,125000,12660997115,4945,4940,4970,4940,1377
|
||||
20250214,124900,12654170445,4970,4960,4975,4905,3353
|
||||
20250214,124800,12637648290,4940,4960,4985,4940,3051
|
||||
20250214,124700,12622532210,4985,4990,4990,4955,2905
|
||||
20250214,124600,12608084210,4970,4960,4990,4955,987
|
||||
20250214,124500,12603184845,4960,4970,4970,4955,3800
|
||||
20250214,124400,12584340930,4970,4990,4990,4970,2057
|
||||
20250214,124300,12574100690,4990,4980,4990,4980,3245
|
||||
20250214,124200,12557940350,4995,4970,4995,4970,3173
|
||||
20250214,124100,12542134955,4975,4965,5020,4960,5136
|
||||
20250214,124000,12516513135,4965,4980,5020,4960,8356
|
||||
20250214,123900,12474830285,4980,4985,5000,4965,2624
|
||||
20250214,123800,12461751615,4985,4975,5060,4960,3015
|
||||
20250214,123700,12446691955,4980,4960,4985,4960,1848
|
||||
20250214,123600,12437521000,4965,4965,4990,4960,2809
|
||||
20250214,123500,12423577630,4965,5030,5030,4965,6600
|
||||
20250214,123400,12390665670,5000,5160,5160,5000,30364
|
||||
20250214,123300,12235625880,5140,4860,5160,4860,45992
|
||||
20250214,123200,12002747405,4825,4860,4860,4825,255
|
||||
20250214,123100,12001515295,4865,4840,4880,4820,1433
|
||||
20250214,123000,11994564985,4840,4910,4935,4840,1507
|
||||
20250214,122900,11987216180,4935,4935,4935,4910,1320
|
||||
20250214,122800,11980716355,4935,4935,4955,4910,8438
|
||||
20250214,122700,11939015480,4935,4870,4935,4865,5953
|
||||
20250214,122600,11909855255,4870,4800,4870,4800,5322
|
||||
20250214,122500,11884082425,4800,4770,4800,4770,4422
|
||||
20250214,122400,11862929425,4750,4765,4770,4750,483
|
||||
20250214,122300,11860630285,4765,4750,4765,4750,932
|
||||
20250214,122200,11856194285,4760,4730,4760,4730,47
|
||||
20250214,122100,11855971315,4725,4735,4735,4725,1748
|
||||
20250214,122000,11847703215,4760,4735,4760,4730,1861
|
||||
20250214,121900,11838898740,4735,4735,4735,4735,131
|
||||
20250214,121800,11838278455,4730,4750,4750,4730,3313
|
||||
20250214,121700,11822599340,4750,4750,4755,4750,508
|
||||
20250214,121600,11820186215,4750,4760,4760,4750,305
|
||||
20250214,121500,11818735845,4765,4765,4765,4760,203
|
||||
20250214,121400,11817769155,4765,4770,4770,4760,188
|
||||
20250214,121300,11816873295,4770,4760,4770,4760,164
|
||||
20250214,121200,11816091685,4760,4760,4760,4760,0
|
||||
20250214,121100,11816091685,4760,4770,4770,4760,2006
|
||||
20250214,121000,11806523095,4770,4765,4770,4760,538
|
||||
20250214,120900,11803957830,4765,4770,4770,4765,33
|
||||
20250214,120800,11803800535,4765,4760,4765,4760,310
|
||||
20250214,120700,11802324635,4765,4765,4765,4760,95
|
||||
20250214,120600,11801872190,4765,4765,4765,4765,33
|
||||
20250214,120500,11801714945,4760,4760,4760,4755,15
|
||||
20250214,120400,11801643550,4760,4755,4760,4735,1671
|
||||
20250214,120300,11793706685,4735,4735,4735,4735,11
|
||||
20250214,120200,11793654600,4735,4735,4735,4735,663
|
||||
20250214,120100,11790515295,4735,4740,4760,4735,658
|
||||
20250214,120000,11787387775,4760,4735,4760,4735,522
|
||||
20250214,115900,11784915495,4730,4730,4730,4730,11
|
||||
20250214,115800,11784863465,4730,4750,4750,4730,805
|
||||
20250214,115700,11781054125,4750,4735,4750,4735,118
|
||||
20250214,115600,11780493745,4735,4735,4735,4730,141
|
||||
20250214,115500,11779826650,4730,4735,4735,4730,303
|
||||
20250214,115400,11778391960,4735,4755,4755,4735,1322
|
||||
20250214,115300,11772131340,4755,4735,4760,4735,995
|
||||
20250214,115200,11767414380,4740,4740,4740,4740,511
|
||||
20250214,115100,11764992240,4740,4750,4755,4740,1202
|
||||
20250214,115000,11759284135,4755,4755,4755,4750,769
|
||||
20250214,114900,11755627555,4760,4760,4760,4755,391
|
||||
20250214,114800,11753768255,4755,4780,4780,4755,217
|
||||
20250214,114700,11752735835,4780,4755,4780,4750,1963
|
||||
20250214,114600,11743399455,4755,4770,4770,4755,121
|
||||
20250214,114500,11742823815,4775,4795,4795,4765,10987
|
||||
20250214,114400,11690346905,4785,4775,4810,4775,386
|
||||
20250214,114300,11688499600,4810,4790,4820,4755,1647
|
||||
20250214,114200,11680596265,4755,4735,4790,4735,1354
|
||||
20250214,114100,11674147740,4755,4745,4755,4730,2021
|
||||
20250214,114000,11664565535,4755,4735,4765,4735,910
|
||||
20250214,113900,11660251370,4760,4770,4775,4730,2450
|
||||
20250214,113800,11648611310,4775,4820,4820,4770,1511
|
||||
20250214,113700,11641363440,4805,4795,4840,4795,10404
|
||||
20250214,113600,11591289340,4800,4795,4820,4765,4907
|
||||
20250214,113500,11567700860,4765,4750,4795,4750,3020
|
||||
20250214,113400,11553274370,4750,4730,4750,4730,1369
|
||||
20250214,113300,11546795370,4725,4755,4755,4725,4547
|
||||
20250214,113200,11525259610,4755,4730,4755,4730,856
|
||||
20250214,113100,11521203040,4735,4725,4740,4725,141
|
||||
20250214,113000,11520535115,4725,4735,4740,4725,1767
|
||||
20250214,112900,11512183240,4740,4735,4750,4725,1501
|
||||
20250214,112800,11505078565,4725,4730,4740,4710,3830
|
||||
20250214,112700,11487017420,4740,4715,4745,4715,448
|
||||
20250214,112600,11484899340,4710,4750,4750,4700,9653
|
||||
20250214,112500,11439278055,4750,4755,4760,4750,2348
|
||||
20250214,112400,11428116405,4755,4760,4780,4755,1516
|
||||
20250214,112300,11420895175,4780,4775,4790,4750,5779
|
||||
20250214,112200,11393307165,4780,4730,4780,4720,5314
|
||||
20250214,112100,11367985825,4730,4710,4730,4700,6015
|
||||
20250214,112000,11339666440,4710,4725,4725,4710,1435
|
||||
20250214,111900,11332900170,4715,4750,4750,4700,13144
|
||||
20250214,111800,11270875795,4750,4760,4780,4725,12307
|
||||
20250214,111700,11212420640,4750,4835,4835,4750,13775
|
||||
20250214,111600,11146362415,4835,4875,4880,4835,3381
|
||||
20250214,111500,11129942570,4880,4845,4890,4845,5620
|
||||
20250214,111400,11102592170,4820,4825,4850,4820,9004
|
||||
20250214,111300,11059132070,4825,4825,4825,4825,0
|
||||
20250214,111200,11059132070,4825,4870,4870,4825,10409
|
||||
20250214,111100,11008762360,4870,4865,4890,4860,3951
|
||||
20250214,111000,10989502050,4865,4915,4915,4865,14900
|
||||
20250214,110900,10916608625,4915,4950,4950,4915,8821
|
||||
20250214,110800,10873014975,4950,4970,4970,4950,8815
|
||||
20250214,110700,10829306545,4970,4970,4970,4970,76
|
||||
20250214,110600,10828928825,4970,4975,4975,4970,526
|
||||
20250214,110500,10826313680,4975,4980,4980,4970,563
|
||||
20250214,110400,10823515175,4980,4980,4995,4980,933
|
||||
20250214,110300,10818866015,4980,4965,4980,4965,591
|
||||
20250214,110200,10815924290,4965,4965,4990,4960,938
|
||||
20250214,110100,10811266955,4990,4995,5000,4965,3259
|
||||
20250214,110000,10795028865,4985,5010,5020,4975,2533
|
||||
20250214,105900,10782375560,5020,5010,5020,5000,1031
|
||||
20250214,105800,10777212230,5000,5010,5010,4995,417
|
||||
20250214,105700,10775126175,4995,4990,5020,4990,1587
|
||||
20250214,105600,10767177735,5010,4975,5010,4975,962
|
||||
20250214,105500,10762366155,5000,4960,5000,4955,12091
|
||||
20250214,105400,10702380805,4960,5000,5000,4960,6723
|
||||
20250214,105300,10668871040,5020,5010,5020,5000,365
|
||||
20250214,105200,10667042350,5000,5020,5020,5000,229
|
||||
20250214,105100,10665896900,5010,5010,5020,5010,35
|
||||
20250214,105000,10665721230,5020,5020,5020,5000,29
|
||||
20250214,104900,10665575870,5000,4990,5020,4990,1634
|
||||
20250214,104800,10657414765,4990,5010,5010,4990,2276
|
||||
20250214,104700,10646040595,5010,5010,5020,5010,1019
|
||||
20250214,104600,10640933375,5020,5000,5020,4990,2386
|
||||
20250214,104500,10629011050,5000,5010,5010,5000,3696
|
||||
20250214,104400,10610520270,5010,5020,5020,5010,1821
|
||||
20250214,104300,10601390370,5020,5030,5030,5020,271
|
||||
20250214,104200,10600029900,5030,5040,5040,5020,199
|
||||
20250214,104100,10599029410,5020,5040,5040,5020,238
|
||||
20250214,104000,10597830190,5040,5010,5040,5010,582
|
||||
20250214,103900,10594908260,5010,5020,5020,5010,2147
|
||||
20250214,103800,10584133260,5020,5040,5040,5020,565
|
||||
20250214,103700,10581289500,5040,5040,5040,5000,6240
|
||||
20250214,103600,10549986170,5040,5050,5050,5040,835
|
||||
20250214,103500,10545775980,5050,5050,5050,5040,808
|
||||
20250214,103400,10541703570,5050,5050,5060,5040,2495
|
||||
20250214,103300,10529115760,5060,5090,5100,5060,1243
|
||||
20250214,103200,10522820700,5060,5100,5100,5060,208
|
||||
20250214,103100,10521767660,5070,5060,5110,5060,1876
|
||||
20250214,103000,10512269050,5050,5060,5070,5050,2783
|
||||
20250214,102900,10498196310,5060,5070,5080,5060,4027
|
||||
20250214,102800,10477788550,5070,5080,5090,5070,2216
|
||||
20250214,102700,10466533340,5100,5110,5110,5080,4716
|
||||
20250214,102600,10442521070,5110,5130,5130,5110,1663
|
||||
20250214,102500,10434004400,5140,5140,5150,5100,2938
|
||||
20250214,102400,10418962380,5140,5180,5180,5140,3583
|
||||
20250214,102300,10400518350,5190,5190,5200,5150,4905
|
||||
20250214,102200,10375100980,5190,5170,5200,5150,24022
|
||||
20250214,102100,10250577970,5180,5120,5180,5120,15270
|
||||
20250214,102000,10171761410,5130,5110,5130,5100,3198
|
||||
20250214,101900,10155397230,5100,5100,5110,5080,1353
|
||||
20250214,101800,10148498910,5080,5060,5100,5060,2874
|
||||
20250214,101700,10133897590,5080,5060,5080,5050,3995
|
||||
20250214,101600,10113676440,5070,5090,5090,5060,7385
|
||||
20250214,101500,10076225130,5070,5080,5100,5070,3552
|
||||
20250214,101400,10058203960,5100,5110,5120,5070,4859
|
||||
20250214,101300,10033463140,5120,5110,5120,5110,1994
|
||||
20250214,101200,10023270520,5120,5140,5140,5110,5979
|
||||
20250214,101100,9992614770,5130,5100,5140,5100,6547
|
||||
20250214,101000,9959051650,5110,5090,5120,5090,2271
|
||||
20250214,100900,9947463810,5120,5100,5120,5080,2543
|
||||
20250214,100800,9934495120,5090,5120,5140,5080,5459
|
||||
20250214,100700,9906590500,5120,5120,5130,5070,4389
|
||||
20250214,100600,9884160090,5120,5130,5130,5060,2906
|
||||
20250214,100500,9869334970,5110,5080,5140,5050,3967
|
||||
20250214,100400,9849088330,5090,5060,5090,5050,1402
|
||||
20250214,100300,9841987270,5060,5050,5060,5050,2136
|
||||
20250214,100200,9831199620,5060,5060,5070,5050,3970
|
||||
20250214,100100,9811124830,5060,5060,5080,5060,3136
|
||||
20250214,100000,9795238610,5050,5070,5070,5050,367
|
||||
20250214,095900,9793383000,5070,5040,5070,5030,1341
|
||||
20250214,095800,9786625210,5040,5080,5080,5030,4088
|
||||
20250214,095700,9766006000,5050,5090,5090,5050,3766
|
||||
20250214,095600,9746854780,5090,5040,5090,5030,4233
|
||||
20250214,095500,9725417050,5050,5060,5070,5010,2892
|
||||
20250214,095400,9710902920,5070,5000,5080,4995,28806
|
||||
20250214,095300,9565379620,5000,4945,5060,4945,9842
|
||||
20250214,095200,9516021090,4945,4930,4950,4925,3637
|
||||
20250214,095100,9498080065,4930,4930,4935,4920,3732
|
||||
20250214,095000,9479690890,4945,4940,4950,4920,6538
|
||||
20250214,094900,9447435185,4940,4930,4980,4930,5405
|
||||
20250214,094800,9420684665,4930,4960,4980,4910,18741
|
||||
20250214,094700,9328171585,4960,4965,5020,4960,11586
|
||||
20250214,094600,9270573520,4975,5000,5010,4965,9754
|
||||
20250214,094500,9221991165,5000,5010,5030,5000,2358
|
||||
20250214,094400,9210188655,5030,5040,5050,5000,1149
|
||||
20250214,094300,9204404055,4995,5080,5080,4995,13022
|
||||
20250214,094200,9138860465,5080,5030,5080,5030,4292
|
||||
20250214,094100,9117175605,5030,5010,5070,5000,8890
|
||||
20250214,094000,9072459815,5020,5000,5030,4995,6397
|
||||
20250214,093900,9040392810,5010,4975,5030,4965,10005
|
||||
20250214,093800,8990365210,4975,5030,5050,4955,39290
|
||||
20250214,093700,8794600290,5030,5160,5170,4990,64133
|
||||
20250214,093600,8469897700,5170,5190,5200,5160,6352
|
||||
20250214,093500,8436963500,5200,5180,5230,5180,8110
|
||||
20250214,093400,8394753030,5200,5180,5220,5150,18068
|
||||
20250214,093300,8301218420,5170,5170,5200,5160,5573
|
||||
20250214,093200,8272355150,5180,5150,5190,5140,11880
|
||||
20250214,093100,8211030990,5170,5150,5210,5100,26136
|
||||
20250214,093000,8077066540,5120,5190,5210,5120,39589
|
||||
20250214,092900,7872413180,5190,5290,5310,5160,87123
|
||||
20250214,092800,7417187590,5290,5570,5600,5260,134804
|
||||
20250214,092700,6681532620,5550,5390,5580,5360,135471
|
||||
20250214,092600,5942637780,5390,5250,5390,5230,49815
|
||||
20250214,092500,5676618980,5230,5230,5250,5190,7528
|
||||
20250214,092400,5637287140,5220,5330,5340,5170,37301
|
||||
20250214,092300,5441740680,5320,5300,5340,5280,22852
|
||||
20250214,092200,5320270870,5310,5300,5330,5230,38485
|
||||
20250214,092100,5117018360,5320,5230,5400,5220,111717
|
||||
20250214,092000,4521835950,5260,5130,5260,5130,25495
|
||||
20250214,091900,4389115990,5140,5190,5200,5130,17717
|
||||
20250214,091800,4297343290,5200,5180,5200,5130,22540
|
||||
20250214,091700,4180363500,5190,5070,5200,5070,38494
|
||||
20250214,091600,3981222190,5080,5100,5140,5020,18539
|
||||
20250214,091500,3887605140,5110,5100,5110,5090,10693
|
||||
20250214,091400,3833064110,5110,5120,5150,5100,7022
|
||||
20250214,091300,3797105860,5130,5160,5160,5110,4422
|
||||
20250214,091200,3774413590,5160,5070,5160,5070,10448
|
||||
20250214,091100,3720955720,5080,5110,5140,5040,9122
|
||||
20250214,091000,3674647960,5110,5090,5120,5090,9411
|
||||
20250214,090900,3626642340,5090,5160,5190,5060,22124
|
||||
20250214,090800,3512856560,5170,5170,5190,5140,12871
|
||||
20250214,090700,3446341290,5170,5140,5180,5080,18407
|
||||
20250214,090600,3352208180,5140,5140,5240,5120,36394
|
||||
20250214,090500,3163536790,5140,5070,5170,5020,40049
|
||||
20250214,090400,2960214560,5070,5160,5200,5070,38086
|
||||
20250214,090300,2765000810,5160,5140,5190,5130,15651
|
||||
20250214,090200,2684409940,5140,5170,5200,5090,53547
|
||||
20250214,090100,2408825370,5130,5300,5300,5090,157862
|
||||
20250214,090000,1591499680,5270,5360,5450,5250,279221
|
||||
|
Reference in New Issue
Block a user