Update 2025-02-14 2854 candle_min
This commit is contained in:
585
004490/min/candle-20250214.csv
Normal file
585
004490/min/candle-20250214.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184300,4034507500,78600,78600,78600,78600,2756
|
||||
20250214,184200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,184100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,184000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,183900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,183800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,183700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,183600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,183500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,183400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,183300,4034507500,78600,78600,78600,78600,0
|
||||
20250214,183200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,183100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,183000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,182900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,182800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,182700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,182600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,182500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,182400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,182300,4034507500,78600,78600,78600,78600,0
|
||||
20250214,182200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,182100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,182000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,181900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,181800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,181700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,181600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,181500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,181400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,181300,4034507500,78600,78600,78600,78600,2756
|
||||
20250214,181200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,181100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,181000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,180900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,180800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,180700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,180600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,180500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,180400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,180300,4034507500,78600,78600,78600,78600,0
|
||||
20250214,180200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,180100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,180000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,175900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,175800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,175700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,175600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,175500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,175400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,175300,4034507500,78600,78600,78600,78600,0
|
||||
20250214,175200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,175100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,175000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,174900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,174800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,174700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,174600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,174500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,174400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,174300,4034507500,78600,78600,78600,78600,2756
|
||||
20250214,174200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,174100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,174000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,173900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,173800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,173700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,173600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,173500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,173400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,173300,4034507500,78600,78600,78600,78600,0
|
||||
20250214,173200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,173100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,173000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,172900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,172800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,172700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,172600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,172500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,172400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,172300,4034507500,78600,78600,78600,78600,0
|
||||
20250214,172200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,172100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,172000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,171900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,171800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,171700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,171600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,171500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,171400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,171300,4034507500,78600,78600,78600,78600,2756
|
||||
20250214,171200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,171100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,171000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,170900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,170800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,170700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,170600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,170500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,170400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,170300,4034507500,78600,78600,78600,78600,0
|
||||
20250214,170200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,170100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,170000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,165900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,165800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,165700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,165600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,165500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,165400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,165300,4034507500,78600,78600,78600,78600,0
|
||||
20250214,165200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,165100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,165000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,164900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,164800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,164700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,164600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,164500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,164400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,164300,4034507500,78600,78600,78600,78600,2756
|
||||
20250214,164200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,164100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,164000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,163900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,163800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,163700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,163600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,163500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,163400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,163300,4034507500,78600,78600,78600,78600,0
|
||||
20250214,163200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,163100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,163000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,162900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,162800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,162700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,162600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,162500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,162400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,162300,4034507500,78600,78600,78600,78600,0
|
||||
20250214,162200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,162100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,162000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,161900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,161800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,161700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,161600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,161500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,161400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,161300,4034507500,78600,78600,78600,78600,2756
|
||||
20250214,161200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,161100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,161000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,160900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,160800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,160700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,160600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,160500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,160400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,160300,4034507500,78600,78600,78600,78600,0
|
||||
20250214,160200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,160100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,160000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,155900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,155800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,155700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,155600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,155500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,155400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,155300,4034507500,78600,78600,78600,78600,0
|
||||
20250214,155200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,155100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,155000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,154900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,154800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,154700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,154600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,154500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,154400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,154300,4034507500,78600,78600,78600,78600,2756
|
||||
20250214,154200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,154100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,154000,4034507500,78600,78600,78600,78600,0
|
||||
20250214,153900,4034507500,78600,78600,78600,78600,0
|
||||
20250214,153800,4034507500,78600,78600,78600,78600,0
|
||||
20250214,153700,4034507500,78600,78600,78600,78600,0
|
||||
20250214,153600,4034507500,78600,78600,78600,78600,0
|
||||
20250214,153500,4034507500,78600,78600,78600,78600,0
|
||||
20250214,153400,4034507500,78600,78600,78600,78600,0
|
||||
20250214,153300,4034507500,78600,78600,78600,78600,0
|
||||
20250214,153200,4034507500,78600,78600,78600,78600,0
|
||||
20250214,153100,4034507500,78600,78600,78600,78600,0
|
||||
20250214,153000,4034507500,78600,78600,78600,78600,2756
|
||||
20250214,152900,3817885900,79000,79000,79000,79000,0
|
||||
20250214,152800,3817885900,79000,79000,79000,79000,0
|
||||
20250214,152700,3817885900,79000,79000,79000,79000,0
|
||||
20250214,152600,3817885900,79000,79000,79000,79000,0
|
||||
20250214,152500,3817885900,79000,79000,79000,79000,0
|
||||
20250214,152400,3817885900,79000,79000,79000,79000,0
|
||||
20250214,152300,3817885900,79000,79000,79000,79000,0
|
||||
20250214,152200,3817885900,79000,79000,79000,79000,0
|
||||
20250214,152100,3817885900,79000,79000,79000,79000,0
|
||||
20250214,152000,3817885900,79000,79000,79000,79000,0
|
||||
20250214,151900,3817885900,79000,78700,79000,78500,73
|
||||
20250214,151800,3812134300,78500,78400,78700,78400,141
|
||||
20250214,151700,3801062700,78400,78400,78600,78400,191
|
||||
20250214,151600,3786083500,78400,78600,78600,78300,379
|
||||
20250214,151500,3756358400,78500,78400,78600,78400,429
|
||||
20250214,151400,3722682500,78400,78600,78600,78400,300
|
||||
20250214,151300,3699130400,78600,78600,78600,78500,142
|
||||
20250214,151200,3687982700,78500,78500,78600,78500,83
|
||||
20250214,151100,3681466200,78600,78600,78700,78500,35
|
||||
20250214,151000,3678715300,78600,78600,78700,78500,129
|
||||
20250214,150900,3668575200,78600,78700,78700,78600,60
|
||||
20250214,150800,3663853500,78700,78800,78800,78700,23
|
||||
20250214,150700,3662041300,78800,78700,78800,78600,153
|
||||
20250214,150600,3650008400,78700,78600,78700,78500,165
|
||||
20250214,150500,3637041200,78600,78500,78600,78400,360
|
||||
20250214,150400,3608803800,78400,78500,78500,78400,223
|
||||
20250214,150300,3591313200,78500,78500,78500,78400,63
|
||||
20250214,150200,3586369100,78600,78700,78700,78600,21
|
||||
20250214,150100,3584716900,78400,78700,78700,78400,140
|
||||
20250214,150000,3573736700,78500,78700,78800,78400,160
|
||||
20250214,145900,3561167000,78700,78500,78700,78500,648
|
||||
20250214,145800,3510294100,78500,78600,78600,78500,140
|
||||
20250214,145700,3499302500,78600,78700,78700,78600,58
|
||||
20250214,145600,3494742500,78800,78600,78800,78600,55
|
||||
20250214,145500,3490416200,78500,78800,78800,78500,86
|
||||
20250214,145400,3483655100,78800,78800,78800,78800,28
|
||||
20250214,145300,3481448700,78800,78600,78800,78600,107
|
||||
20250214,145200,3473022900,78600,78600,78700,78600,119
|
||||
20250214,145100,3463669100,78700,78800,78800,78700,28
|
||||
20250214,145000,3461465400,78800,78600,78800,78600,100
|
||||
20250214,144900,3453595300,78600,78700,78800,78600,143
|
||||
20250214,144800,3442353500,78700,78800,78800,78700,133
|
||||
20250214,144700,3431885500,78800,78800,78800,78700,53
|
||||
20250214,144600,3427712100,78700,78800,78800,78700,115
|
||||
20250214,144500,3418661000,78800,78800,78800,78800,14
|
||||
20250214,144400,3417557800,78800,78700,78900,78700,111
|
||||
20250214,144300,3408821500,78700,78700,78900,78700,59
|
||||
20250214,144200,3404177800,78600,78900,78900,78600,446
|
||||
20250214,144100,3369094200,78900,78900,78900,78900,117
|
||||
20250214,144000,3359862900,79200,78900,79200,78900,34
|
||||
20250214,143900,3357178200,78900,79100,79100,78900,271
|
||||
20250214,143800,3335794500,79100,78900,79100,78900,132
|
||||
20250214,143700,3325376300,79100,78900,79100,78900,39
|
||||
20250214,143600,3322297500,78900,79100,79100,78900,69
|
||||
20250214,143500,3316851400,78700,78700,79100,78600,250
|
||||
20250214,143400,3297166300,78700,78700,78700,78600,31
|
||||
20250214,143300,3294728700,78700,78700,78700,78700,77
|
||||
20250214,143200,3288668800,78700,78700,78800,78700,130
|
||||
20250214,143100,3278436100,78700,78700,78800,78700,16
|
||||
20250214,143000,3277176000,78700,78700,78800,78700,175
|
||||
20250214,142900,3263403300,78700,78800,78800,78700,77
|
||||
20250214,142800,3257341600,78700,78700,78800,78700,23
|
||||
20250214,142700,3255530800,78800,78800,78800,78700,93
|
||||
20250214,142600,3248211200,78800,78900,78900,78800,65
|
||||
20250214,142500,3243087600,78800,78800,78900,78800,81
|
||||
20250214,142400,3236703900,78700,78800,78800,78700,105
|
||||
20250214,142300,3228439800,78800,79100,79100,78800,235
|
||||
20250214,142200,3209912200,79100,79000,79100,79000,5
|
||||
20250214,142100,3209516900,78900,79100,79100,78900,93
|
||||
20250214,142000,3202178500,79100,79000,79100,78900,165
|
||||
20250214,141900,3189153800,79000,79000,79000,79000,8
|
||||
20250214,141800,3188521800,79000,79100,79100,79000,683
|
||||
20250214,141700,3134564100,79100,79200,79300,79100,867
|
||||
20250214,141600,3065976100,79300,79100,79300,79100,95
|
||||
20250214,141500,3058461200,79100,79200,79300,79100,139
|
||||
20250214,141400,3047458700,79200,79300,79300,79200,129
|
||||
20250214,141300,3037238500,79300,79300,79300,79300,4
|
||||
20250214,141200,3036921300,79200,79300,79300,79200,96
|
||||
20250214,141100,3029317500,79300,79400,79400,79300,71
|
||||
20250214,141000,3023683600,79400,79400,79400,79400,4
|
||||
20250214,140900,3023366000,79300,79400,79400,79300,117
|
||||
20250214,140800,3014087500,79400,79300,79400,79200,157
|
||||
20250214,140700,3001648200,79300,79200,79300,79200,96
|
||||
20250214,140600,2994044100,79300,79200,79300,79200,9
|
||||
20250214,140500,2993330500,79300,79200,79300,79100,164
|
||||
20250214,140400,2980351200,79200,79200,79200,79200,5
|
||||
20250214,140300,2979955200,79200,79200,79200,79200,9
|
||||
20250214,140200,2979242400,79200,79100,79200,79100,19
|
||||
20250214,140100,2977737700,79100,79100,79100,79100,81
|
||||
20250214,140000,2971330600,79100,79100,79100,79100,29
|
||||
20250214,135900,2969036700,79100,79100,79100,79100,28
|
||||
20250214,135800,2966821900,79100,79000,79100,79000,20
|
||||
20250214,135700,2965240000,79000,79000,79000,79000,3
|
||||
20250214,135600,2965003000,79000,79100,79100,79000,60
|
||||
20250214,135500,2960257100,79200,79100,79200,79100,48
|
||||
20250214,135400,2956460000,79300,79300,79300,79300,0
|
||||
20250214,135300,2956460000,79300,79200,79300,79200,31
|
||||
20250214,135200,2954003100,79100,79100,79100,79100,2
|
||||
20250214,135100,2953844900,79100,79100,79100,79100,1
|
||||
20250214,135000,2953765800,79200,79200,79200,79000,77
|
||||
20250214,134900,2947674800,79200,79200,79200,79200,0
|
||||
20250214,134800,2947674800,79200,79200,79200,79200,0
|
||||
20250214,134700,2947674800,79200,79000,79200,79000,18
|
||||
20250214,134600,2946249400,79000,79100,79100,79000,4
|
||||
20250214,134500,2945933100,79200,79200,79200,79200,18
|
||||
20250214,134400,2944507500,79100,79100,79100,79100,127
|
||||
20250214,134300,2934461800,79100,79100,79100,79100,150
|
||||
20250214,134200,2922596800,79100,79100,79100,79100,143
|
||||
20250214,134100,2911285500,79200,79200,79200,79200,53
|
||||
20250214,134000,2907087900,79100,79200,79200,79100,11
|
||||
20250214,133900,2906217300,79200,79200,79200,79200,0
|
||||
20250214,133800,2906217300,79200,79200,79200,79200,17
|
||||
20250214,133700,2904870900,79100,79100,79100,79100,2
|
||||
20250214,133600,2904712700,79200,79200,79200,79200,120
|
||||
20250214,133500,2895208700,79200,79200,79200,79100,61
|
||||
20250214,133400,2890380700,79200,79200,79200,79200,0
|
||||
20250214,133300,2890380700,79200,79200,79200,79200,103
|
||||
20250214,133200,2882223100,79200,79300,79300,79200,44
|
||||
20250214,133100,2878734800,79200,79200,79200,79200,3
|
||||
20250214,133000,2878497200,79100,79200,79200,79100,3
|
||||
20250214,132900,2878259800,79200,79200,79300,79200,31
|
||||
20250214,132800,2875802900,79200,79200,79200,79200,158
|
||||
20250214,132700,2863289300,79200,79200,79200,79200,7
|
||||
20250214,132600,2862734900,79300,79300,79300,79300,17
|
||||
20250214,132500,2861386800,79300,79400,79400,79300,38
|
||||
20250214,132400,2858372900,79200,79300,79300,79200,365
|
||||
20250214,132300,2829463300,79400,79300,79400,79300,203
|
||||
20250214,132200,2813363800,79400,79400,79400,79400,15
|
||||
20250214,132100,2812172800,79500,79500,79500,79500,0
|
||||
20250214,132000,2812172800,79500,79500,79500,79500,17
|
||||
20250214,131900,2810821300,79500,79500,79500,79500,13
|
||||
20250214,131800,2809787800,79300,79300,79300,79300,51
|
||||
20250214,131700,2805743500,79300,79500,79500,79300,19
|
||||
20250214,131600,2804233400,79500,79500,79600,79400,457
|
||||
20250214,131500,2767945800,79400,79500,79500,79400,2
|
||||
20250214,131400,2767786900,79600,79600,79600,79600,16
|
||||
20250214,131300,2766513300,79600,79600,79600,79600,13
|
||||
20250214,131200,2765478500,79600,79600,79600,79600,0
|
||||
20250214,131100,2765478500,79600,79400,79600,79400,18
|
||||
20250214,131000,2764045900,79400,79500,79500,79400,19
|
||||
20250214,130900,2762535600,79500,79500,79500,79500,4
|
||||
20250214,130800,2762217600,79500,79600,79600,79500,48
|
||||
20250214,130700,2758399900,79600,79600,79600,79600,15
|
||||
20250214,130600,2757205900,79600,79600,79600,79600,12
|
||||
20250214,130500,2756250700,79600,79600,79700,79500,142
|
||||
20250214,130400,2744952400,79600,79600,79600,79600,62
|
||||
20250214,130300,2740017200,79600,79600,79600,79600,10
|
||||
20250214,130200,2739221200,79700,79700,79700,79700,17
|
||||
20250214,130100,2737866300,79700,79700,79700,79700,17
|
||||
20250214,130000,2736511400,79700,79700,79700,79700,1
|
||||
20250214,125900,2736431700,79700,79600,79700,79600,19
|
||||
20250214,125800,2734917500,79600,79600,79600,79600,7
|
||||
20250214,125700,2734360300,79700,79700,79700,79700,0
|
||||
20250214,125600,2734360300,79700,79600,79700,79600,17
|
||||
20250214,125500,2733005500,79600,79600,79600,79500,552
|
||||
20250214,125400,2689104500,79600,79600,79600,79600,17
|
||||
20250214,125300,2687751300,79700,79700,79700,79700,17
|
||||
20250214,125200,2686396400,79700,79700,79700,79700,16
|
||||
20250214,125100,2685121200,79700,79700,79700,79700,9
|
||||
20250214,125000,2684403900,79700,79700,79700,79700,27
|
||||
20250214,124900,2682252000,79700,79700,79700,79700,27
|
||||
20250214,124800,2680100100,79700,79700,79700,79700,5
|
||||
20250214,124700,2679701600,79700,79700,79700,79700,19
|
||||
20250214,124600,2678187300,79700,79700,79700,79700,79
|
||||
20250214,124500,2671891000,79700,79700,79800,79700,808
|
||||
20250214,124400,2607484200,79700,79700,79700,79700,17
|
||||
20250214,124300,2606129300,79700,79600,79700,79600,171
|
||||
20250214,124200,2592517100,79600,79700,79700,79600,64
|
||||
20250214,124100,2587416400,79700,79600,79700,79600,158
|
||||
20250214,124000,2574835800,79600,79600,79700,79600,75
|
||||
20250214,123900,2568864800,79600,79600,79600,79600,12
|
||||
20250214,123800,2567909600,79600,79700,79700,79600,94
|
||||
20250214,123700,2560418000,79700,79600,79700,79600,65
|
||||
20250214,123600,2555242500,79600,79600,79600,79600,1
|
||||
20250214,123500,2555162900,79700,79700,79700,79700,21
|
||||
20250214,123400,2553489200,79600,79600,79600,79600,100
|
||||
20250214,123300,2545529200,79600,79600,79600,79600,21
|
||||
20250214,123200,2543857600,79700,79700,79700,79700,25
|
||||
20250214,123100,2541865100,79700,79700,79700,79700,15
|
||||
20250214,123000,2540669600,79700,79600,79700,79600,21
|
||||
20250214,122900,2538996000,79700,79600,79700,79600,46
|
||||
20250214,122800,2535332800,79600,79600,79600,79600,31
|
||||
20250214,122700,2532865200,79600,79700,79700,79600,8
|
||||
20250214,122600,2532228300,79700,79700,79700,79700,17
|
||||
20250214,122500,2530873400,79700,79700,79700,79700,29
|
||||
20250214,122400,2528562100,79700,79700,79700,79700,42
|
||||
20250214,122300,2525214700,79700,79700,79700,79600,43
|
||||
20250214,122200,2521787900,79700,79700,79700,79700,11
|
||||
20250214,122100,2520911200,79700,79700,79700,79700,0
|
||||
20250214,122000,2520911200,79700,79700,79700,79700,16
|
||||
20250214,121900,2519636000,79700,79600,79700,79600,22
|
||||
20250214,121800,2517883500,79700,79700,79700,79700,142
|
||||
20250214,121700,2506566100,79700,79600,79700,79600,19
|
||||
20250214,121600,2505051900,79700,79700,79700,79700,11
|
||||
20250214,121500,2504175200,79700,79700,79700,79700,0
|
||||
20250214,121400,2504175200,79700,79700,79700,79700,17
|
||||
20250214,121300,2502820300,79700,79600,79700,79600,194
|
||||
20250214,121200,2487376600,79600,79600,79600,79600,0
|
||||
20250214,121100,2487376600,79600,79600,79600,79600,17
|
||||
20250214,121000,2486023400,79600,79600,79600,79600,86
|
||||
20250214,120900,2479177800,79600,79500,79600,79500,50
|
||||
20250214,120800,2475199800,79600,79500,79600,79500,18
|
||||
20250214,120700,2473767100,79500,79500,79500,79500,1
|
||||
20250214,120600,2473687600,79500,79500,79500,79500,15
|
||||
20250214,120500,2472495100,79600,79600,79600,79600,17
|
||||
20250214,120400,2471141900,79600,79600,79600,79600,0
|
||||
20250214,120300,2471141900,79600,79600,79600,79600,17
|
||||
20250214,120200,2469788700,79600,79600,79600,79600,16
|
||||
20250214,120100,2468515100,79500,79600,79600,79500,3
|
||||
20250214,120000,2468276400,79500,79600,79600,79500,49
|
||||
20250214,115900,2464377100,79600,79400,79600,79400,18
|
||||
20250214,115800,2462944500,79600,79600,79600,79600,5
|
||||
20250214,115700,2462546500,79600,79500,79600,79400,768
|
||||
20250214,115600,2401467900,79500,79500,79500,79500,48
|
||||
20250214,115500,2397651900,79500,79300,79500,79300,46
|
||||
20250214,115400,2394003100,79500,79500,79500,79400,16
|
||||
20250214,115300,2392731200,79500,79300,79500,79300,86
|
||||
20250214,115200,2385908200,79300,79300,79300,79300,20
|
||||
20250214,115100,2384322200,79300,79300,79300,79300,100
|
||||
20250214,115000,2376392200,79500,79400,79500,79400,33
|
||||
20250214,114900,2373768800,79500,79500,79500,79500,2
|
||||
20250214,114800,2373609800,79500,79500,79500,79500,20
|
||||
20250214,114700,2372019800,79500,79400,79500,79300,200
|
||||
20250214,114600,2356143400,79500,79500,79500,79500,1
|
||||
20250214,114500,2356063900,79400,79400,79400,79400,1
|
||||
20250214,114400,2355984500,79500,79500,79500,79500,35
|
||||
20250214,114300,2353202000,79500,79500,79500,79500,1
|
||||
20250214,114200,2353122500,79500,79500,79500,79500,0
|
||||
20250214,114100,2353122500,79500,79400,79500,79400,75
|
||||
20250214,114000,2347164200,79500,79400,79500,79400,13
|
||||
20250214,113900,2346130800,79400,79400,79500,79400,336
|
||||
20250214,113800,2319427400,79400,79400,79400,79400,941
|
||||
20250214,113700,2244712000,79400,79300,79400,79300,198
|
||||
20250214,113600,2229005900,79300,79400,79400,79300,2
|
||||
20250214,113500,2228847200,79400,79300,79400,79300,33
|
||||
20250214,113400,2226227100,79300,79300,79300,79300,28
|
||||
20250214,113300,2224006700,79300,79300,79300,79300,20
|
||||
20250214,113200,2222420700,79400,79300,79400,79300,57
|
||||
20250214,113100,2217898900,79300,79300,79300,79300,1
|
||||
20250214,113000,2217819600,79300,79300,79300,79300,103
|
||||
20250214,112900,2209651700,79400,79300,79400,79300,31
|
||||
20250214,112800,2207190400,79300,79300,79300,79300,3
|
||||
20250214,112700,2206952500,79300,79300,79300,79300,1
|
||||
20250214,112600,2206873200,79300,79300,79300,79300,39
|
||||
20250214,112500,2203780500,79300,79300,79300,79300,1
|
||||
20250214,112400,2203701200,79200,79200,79200,79200,36
|
||||
20250214,112300,2200850000,79300,79200,79300,79200,18
|
||||
20250214,112200,2199422700,79400,79300,79400,79300,29
|
||||
20250214,112100,2197120200,79400,79400,79400,79400,0
|
||||
20250214,112000,2197120200,79400,79300,79400,79200,23
|
||||
20250214,111900,2195294800,79300,79300,79300,79300,4
|
||||
20250214,111800,2194977600,79300,79300,79300,79300,0
|
||||
20250214,111700,2194977600,79300,79300,79300,79300,26
|
||||
20250214,111600,2192915800,79300,79300,79300,79300,0
|
||||
20250214,111500,2192915800,79300,79300,79300,79300,0
|
||||
20250214,111400,2192915800,79300,79300,79300,79300,29
|
||||
20250214,111300,2190616100,79300,79300,79300,79300,25
|
||||
20250214,111200,2188633600,79400,79400,79400,79400,0
|
||||
20250214,111100,2188633600,79400,79300,79400,79300,27
|
||||
20250214,111000,2186490800,79300,79300,79300,79200,15
|
||||
20250214,110900,2185301400,79300,79400,79400,79300,11
|
||||
20250214,110800,2184428100,79400,79300,79400,79300,72
|
||||
20250214,110700,2178716500,79200,79200,79200,79200,8
|
||||
20250214,110600,2178082900,79300,79300,79300,79300,0
|
||||
20250214,110500,2178082900,79300,79300,79300,79300,32
|
||||
20250214,110400,2175545300,79300,79200,79300,79200,8
|
||||
20250214,110300,2174911500,79400,79400,79400,79400,3
|
||||
20250214,110200,2174673300,79200,79200,79200,79200,69
|
||||
20250214,110100,2169208500,79200,79300,79300,79100,236
|
||||
20250214,110000,2150511400,79300,79300,79300,79300,56
|
||||
20250214,105900,2146070600,79400,79400,79400,79400,49
|
||||
20250214,105800,2142180000,79400,79400,79400,79400,51
|
||||
20250214,105700,2138130600,79400,79400,79400,79400,2
|
||||
20250214,105600,2137971800,79500,79500,79500,79400,45
|
||||
20250214,105500,2134395300,79500,79500,79500,79500,2
|
||||
20250214,105400,2134236300,79500,79500,79500,79500,5
|
||||
20250214,105300,2133838800,79500,79400,79500,79400,44
|
||||
20250214,105200,2130341300,79500,79500,79500,79400,106
|
||||
20250214,105100,2121919300,79500,79400,79500,79300,237
|
||||
20250214,105000,2103098400,79400,79400,79400,79400,68
|
||||
20250214,104900,2097699200,79400,79400,79400,79400,27
|
||||
20250214,104800,2095555400,79400,79400,79400,79400,16
|
||||
20250214,104700,2094285000,79400,79400,79400,79400,134
|
||||
20250214,104600,2083645400,79300,79300,79400,79300,107
|
||||
20250214,104500,2075159100,79300,79300,79300,79300,8
|
||||
20250214,104400,2074524700,79300,79200,79300,79200,67
|
||||
20250214,104300,2069216600,79200,79200,79400,79200,270
|
||||
20250214,104200,2047824700,79300,79300,79500,79300,559
|
||||
20250214,104100,2003470800,79200,79100,79200,79000,469
|
||||
20250214,104000,1966350900,79000,79100,79100,79000,55
|
||||
20250214,103900,1962003500,79100,79100,79100,79100,116
|
||||
20250214,103800,1952827900,79100,79000,79100,79000,46
|
||||
20250214,103700,1949192200,79000,79000,79000,79000,1
|
||||
20250214,103600,1949113200,79000,79100,79100,79000,4
|
||||
20250214,103500,1948797000,79100,79000,79200,79000,23
|
||||
20250214,103400,1946977300,79200,79200,79200,78800,133
|
||||
20250214,103300,1936480200,79200,78900,79300,78900,139
|
||||
20250214,103200,1925510000,79300,79200,79300,79200,22
|
||||
20250214,103100,1923765700,79200,79100,79200,78800,30
|
||||
20250214,103000,1921394100,79100,79000,79200,79000,8
|
||||
20250214,102900,1920761200,79000,79100,79100,79000,18
|
||||
20250214,102800,1919339100,79300,79300,79300,78800,8
|
||||
20250214,102700,1918705200,79300,78900,79300,78900,77
|
||||
20250214,102600,1912624400,78900,78900,78900,78900,37
|
||||
20250214,102500,1909705100,78800,78900,78900,78800,36
|
||||
20250214,102400,1906868200,78900,78900,78900,78900,62
|
||||
20250214,102300,1901976400,78900,78900,78900,78900,24
|
||||
20250214,102200,1900082800,78900,78900,78900,78900,29
|
||||
20250214,102100,1897794700,78900,78800,78900,78700,21
|
||||
20250214,102000,1896139800,78700,78700,78700,78700,0
|
||||
20250214,101900,1896139800,78700,78800,78800,78700,13
|
||||
20250214,101800,1895116500,78800,78800,78800,78800,2
|
||||
20250214,101700,1894958900,78800,78700,78800,78700,112
|
||||
20250214,101600,1886144400,78600,78600,78600,78600,10
|
||||
20250214,101500,1885358400,78600,78800,78800,78600,178
|
||||
20250214,101400,1871350700,78800,78800,78800,78800,61
|
||||
20250214,101300,1866543900,78900,78900,78900,78900,24
|
||||
20250214,101200,1864650300,78900,78800,78900,78800,4
|
||||
20250214,101100,1864334900,78700,78700,78700,78700,0
|
||||
20250214,101000,1864334900,78700,78900,78900,78700,13
|
||||
20250214,100900,1863310400,78900,78800,78900,78800,39
|
||||
20250214,100800,1860236700,78900,78900,78900,78800,117
|
||||
20250214,100700,1851010900,78900,78600,78900,78600,100
|
||||
20250214,100600,1843137000,78600,78500,78700,78500,121
|
||||
20250214,100500,1833625400,78600,78600,78600,78600,5
|
||||
20250214,100400,1833232400,78600,78400,78600,78400,684
|
||||
20250214,100300,1779598800,78400,78400,78400,78400,1
|
||||
20250214,100200,1779520400,78400,78400,78400,78400,73
|
||||
20250214,100100,1773797200,78400,78400,78400,78400,25
|
||||
20250214,100000,1771837200,78400,78400,78400,78400,21
|
||||
20250214,095900,1770190800,78300,78400,78400,78300,76
|
||||
20250214,095800,1764239200,78400,78500,78500,78400,55
|
||||
20250214,095700,1759925400,78400,78400,78400,78400,7
|
||||
20250214,095600,1759376600,78400,78500,78500,78400,11
|
||||
20250214,095500,1758514100,78400,78400,78400,78300,70
|
||||
20250214,095400,1753028000,78400,78400,78500,78400,129
|
||||
20250214,095300,1742914300,78400,78300,78400,78300,46
|
||||
20250214,095200,1739312300,78200,78300,78300,78200,7
|
||||
20250214,095100,1738764800,78100,78300,78300,78100,60
|
||||
20250214,095000,1734076800,78300,78300,78300,78300,6
|
||||
20250214,094900,1733607000,78300,78200,78300,78100,43
|
||||
20250214,094800,1730246300,78100,78200,78200,78100,29
|
||||
20250214,094700,1727981100,78100,78400,78400,78100,1538
|
||||
20250214,094600,1607739600,78400,78500,78500,78400,22
|
||||
20250214,094500,1606014700,78500,78500,78500,78400,78
|
||||
20250214,094400,1599899300,78500,78500,78500,78500,7
|
||||
20250214,094300,1599349800,78400,78500,78500,78400,352
|
||||
20250214,094200,1571752800,78500,78500,78500,78500,3
|
||||
20250214,094100,1571517300,78500,78500,78500,78500,4
|
||||
20250214,094000,1571203300,78500,78500,78500,78400,7
|
||||
20250214,093900,1570654300,78500,78500,78500,78500,73
|
||||
20250214,093800,1564923800,78500,78500,78500,78500,9
|
||||
20250214,093700,1564217300,78500,78500,78500,78500,2
|
||||
20250214,093600,1564060300,78500,78500,78500,78500,7
|
||||
20250214,093500,1563510800,78400,78500,78500,78400,86
|
||||
20250214,093400,1556767600,78400,78400,78400,78400,37
|
||||
20250214,093300,1553866800,78400,78400,78400,78300,34
|
||||
20250214,093200,1551202200,78400,78400,78400,78400,5
|
||||
20250214,093100,1550810200,78400,78400,78400,78400,68
|
||||
20250214,093000,1545479000,78400,78300,78400,78200,39
|
||||
20250214,092900,1542426300,78200,78200,78400,78200,250
|
||||
20250214,092800,1522867600,78200,78300,78300,78000,317
|
||||
20250214,092700,1498116500,78200,78400,78400,78100,1387
|
||||
20250214,092600,1389581100,78300,78600,78600,78300,1387
|
||||
20250214,092500,1280793400,78500,78800,78800,78500,1766
|
||||
20250214,092400,1142027500,78800,78800,78800,78700,1322
|
||||
20250214,092300,1037983300,78900,78900,78900,78800,1497
|
||||
20250214,092200,920013100,78900,79000,79000,78800,623
|
||||
20250214,092100,870880000,79000,79000,79000,78900,1010
|
||||
20250214,092000,791095000,78900,78900,79000,78800,912
|
||||
20250214,091900,719092200,79100,79100,79200,78800,1246
|
||||
20250214,091800,620717800,79100,79100,79200,79100,50
|
||||
20250214,091700,616761600,79300,79100,79300,79000,263
|
||||
20250214,091600,595953900,79000,79100,79100,78800,301
|
||||
20250214,091500,572182500,79100,79000,79100,78800,157
|
||||
20250214,091400,559794400,79000,78900,79000,78900,601
|
||||
20250214,091300,512368500,79000,79100,79100,79000,329
|
||||
20250214,091200,486377200,79100,79100,79200,79000,82
|
||||
20250214,091100,479892700,79300,79100,79300,79000,21
|
||||
20250214,091000,478233300,79000,79200,79300,79000,691
|
||||
20250214,090900,423552500,79300,79200,79400,79100,838
|
||||
20250214,090800,357239300,79300,79400,79500,79200,839
|
||||
20250214,090700,290699800,79400,79700,79700,79300,816
|
||||
20250214,090600,225903500,79900,79500,79900,79300,152
|
||||
20250214,090500,213831100,79500,79800,79800,79400,2058
|
||||
20250214,090400,50224100,79900,79900,79900,79800,33
|
||||
20250214,090300,47589200,79800,79800,79900,79700,354
|
||||
20250214,090200,19337100,79700,79500,79900,79500,26
|
||||
20250214,090100,17265700,79500,79600,79900,79400,37
|
||||
20250214,090000,14322100,79600,79600,79900,79200,156
|
||||
|
Reference in New Issue
Block a user