Update 2025-02-14 2854 candle_min
This commit is contained in:
602
013890/min/candle-20250214.csv
Normal file
602
013890/min/candle-20250214.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190000,6156528510,17840,17840,17840,17840,5765
|
||||
20250214,185900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,185800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,185700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,185600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,185500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,185400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,185300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,185200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,185100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,185000,6156528510,17840,17840,17840,17840,0
|
||||
20250214,184900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,184800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,184700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,184600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,184500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,184400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,184300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,184200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,184100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,184000,6156528510,17840,17840,17840,17840,0
|
||||
20250214,183900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,183800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,183700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,183600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,183500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,183400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,183300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,183200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,183100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,183000,6156528510,17840,17840,17840,17840,5765
|
||||
20250214,182900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,182800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,182700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,182600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,182500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,182400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,182300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,182200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,182100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,182000,6156528510,17840,17840,17840,17840,0
|
||||
20250214,181900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,181800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,181700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,181600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,181500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,181400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,181300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,181200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,181100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,181000,6156528510,17840,17840,17840,17840,0
|
||||
20250214,180900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,180800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,180700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,180600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,180500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,180400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,180300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,180200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,180100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,180000,6156528510,17840,17840,17840,17840,5765
|
||||
20250214,175900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,175800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,175700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,175600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,175500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,175400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,175300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,175200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,175100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,175000,6156528510,17840,17840,17840,17840,0
|
||||
20250214,174900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,174800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,174700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,174600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,174500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,174400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,174300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,174200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,174100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,174000,6156528510,17840,17840,17840,17840,0
|
||||
20250214,173900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,173800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,173700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,173600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,173500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,173400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,173300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,173200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,173100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,173000,6156528510,17840,17840,17840,17840,5765
|
||||
20250214,172900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,172800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,172700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,172600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,172500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,172400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,172300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,172200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,172100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,172000,6156528510,17840,17840,17840,17840,0
|
||||
20250214,171900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,171800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,171700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,171600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,171500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,171400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,171300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,171200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,171100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,171000,6156528510,17840,17840,17840,17840,0
|
||||
20250214,170900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,170800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,170700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,170600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,170500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,170400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,170300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,170200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,170100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,170000,6156528510,17840,17840,17840,17840,5765
|
||||
20250214,165900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,165800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,165700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,165600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,165500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,165400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,165300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,165200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,165100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,165000,6156528510,17840,17840,17840,17840,0
|
||||
20250214,164900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,164800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,164700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,164600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,164500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,164400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,164300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,164200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,164100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,164000,6156528510,17840,17840,17840,17840,0
|
||||
20250214,163900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,163800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,163700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,163600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,163500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,163400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,163300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,163200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,163100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,163000,6156528510,17840,17840,17840,17840,5765
|
||||
20250214,162900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,162800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,162700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,162600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,162500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,162400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,162300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,162200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,162100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,162000,6156528510,17840,17840,17840,17840,0
|
||||
20250214,161900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,161800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,161700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,161600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,161500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,161400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,161300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,161200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,161100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,161000,6156528510,17840,17840,17840,17840,0
|
||||
20250214,160900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,160800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,160700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,160600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,160500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,160400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,160300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,160200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,160100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,160000,6156528510,17840,17840,17840,17840,5765
|
||||
20250214,155900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,155800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,155700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,155600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,155500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,155400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,155300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,155200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,155100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,155000,6156528510,17840,17840,17840,17840,0
|
||||
20250214,154900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,154800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,154700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,154600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,154500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,154400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,154300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,154200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,154100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,154000,6156528510,17840,17840,17840,17840,0
|
||||
20250214,153900,6156528510,17840,17840,17840,17840,0
|
||||
20250214,153800,6156528510,17840,17840,17840,17840,0
|
||||
20250214,153700,6156528510,17840,17840,17840,17840,0
|
||||
20250214,153600,6156528510,17840,17840,17840,17840,0
|
||||
20250214,153500,6156528510,17840,17840,17840,17840,0
|
||||
20250214,153400,6156528510,17840,17840,17840,17840,0
|
||||
20250214,153300,6156528510,17840,17840,17840,17840,0
|
||||
20250214,153200,6156528510,17840,17840,17840,17840,0
|
||||
20250214,153100,6156528510,17840,17840,17840,17840,0
|
||||
20250214,153000,6156528510,17840,17840,17840,17840,11530
|
||||
20250214,152900,6053680910,17830,17830,17830,17830,0
|
||||
20250214,152800,6053680910,17830,17830,17830,17830,0
|
||||
20250214,152700,6053680910,17830,17830,17830,17830,0
|
||||
20250214,152600,6053680910,17830,17830,17830,17830,0
|
||||
20250214,152500,6053680910,17830,17830,17830,17830,0
|
||||
20250214,152400,6053680910,17830,17830,17830,17830,0
|
||||
20250214,152300,6053680910,17830,17830,17830,17830,0
|
||||
20250214,152200,6053680910,17830,17830,17830,17830,0
|
||||
20250214,152100,6053680910,17830,17830,17830,17830,0
|
||||
20250214,152000,6053680910,17830,17830,17830,17830,0
|
||||
20250214,151900,6053680910,17830,17800,17830,17800,1481
|
||||
20250214,151800,6027299540,17800,17810,17820,17800,950
|
||||
20250214,151700,6010376840,17810,17790,17820,17780,1511
|
||||
20250214,151600,5983473570,17790,17790,17800,17790,696
|
||||
20250214,151500,5971090100,17790,17800,17800,17790,1749
|
||||
20250214,151400,5939963260,17800,17780,17800,17770,1916
|
||||
20250214,151300,5905886130,17780,17790,17800,17780,1106
|
||||
20250214,151200,5886204680,17790,17770,17800,17770,805
|
||||
20250214,151100,5871891670,17780,17770,17780,17760,401
|
||||
20250214,151000,5864763950,17770,17760,17780,17750,693
|
||||
20250214,150900,5852455800,17760,17750,17760,17750,532
|
||||
20250214,150800,5843009500,17760,17760,17760,17760,196
|
||||
20250214,150700,5839528540,17760,17750,17760,17740,768
|
||||
20250214,150600,5825894240,17750,17770,17770,17750,983
|
||||
20250214,150500,5808433040,17770,17780,17790,17770,1740
|
||||
20250214,150400,5777497450,17790,17790,17800,17780,619
|
||||
20250214,150300,5766484860,17790,17840,17840,17780,1792
|
||||
20250214,150200,5734570710,17830,17850,17850,17830,860
|
||||
20250214,150100,5719227460,17850,17880,17880,17850,1195
|
||||
20250214,150000,5697869120,17880,17860,17880,17860,623
|
||||
20250214,145900,5686735370,17870,17870,17880,17860,419
|
||||
20250214,145800,5679248230,17870,17870,17880,17870,652
|
||||
20250214,145700,5667593130,17860,17870,17870,17860,526
|
||||
20250214,145600,5658198000,17870,17860,17870,17860,688
|
||||
20250214,145500,5645906240,17850,17860,17870,17840,1085
|
||||
20250214,145400,5626536710,17870,17870,17880,17860,409
|
||||
20250214,145300,5619227970,17880,17860,17880,17860,559
|
||||
20250214,145200,5609237290,17870,17890,17900,17870,943
|
||||
20250214,145100,5592373870,17880,17860,17880,17860,251
|
||||
20250214,145000,5587888410,17860,17840,17860,17830,430
|
||||
20250214,144900,5580217300,17830,17850,17850,17830,692
|
||||
20250214,144800,5567868730,17850,17860,17860,17840,868
|
||||
20250214,144700,5552379220,17850,17860,17860,17840,578
|
||||
20250214,144600,5542062060,17850,17890,17890,17850,848
|
||||
20250214,144500,5526907720,17890,17950,17950,17890,2019
|
||||
20250214,144400,5490766400,17950,17950,17960,17940,684
|
||||
20250214,144300,5478487170,17940,17940,17950,17940,437
|
||||
20250214,144200,5470646130,17950,17960,17960,17930,493
|
||||
20250214,144100,5461798480,17960,17940,17960,17930,355
|
||||
20250214,144000,5455428710,17950,17920,17950,17910,770
|
||||
20250214,143900,5441633990,17930,17940,17940,17920,890
|
||||
20250214,143800,5425678760,17940,17940,17960,17940,482
|
||||
20250214,143700,5417027300,17940,17960,17970,17940,647
|
||||
20250214,143600,5405407720,17950,17950,17970,17950,311
|
||||
20250214,143500,5399822090,17940,17940,17960,17930,621
|
||||
20250214,143400,5388681850,17940,17950,17970,17930,2239
|
||||
20250214,143300,5348511730,17950,17960,17970,17950,418
|
||||
20250214,143200,5341004930,17970,17950,17970,17950,467
|
||||
20250214,143100,5332616670,17950,17970,17980,17950,637
|
||||
20250214,143000,5321173720,17980,17960,17980,17950,498
|
||||
20250214,142900,5312229140,17950,17940,17960,17940,341
|
||||
20250214,142800,5306109330,17930,17940,17940,17930,634
|
||||
20250214,142700,5294738130,17940,17960,17960,17940,640
|
||||
20250214,142600,5283251410,17960,17970,17990,17960,475
|
||||
20250214,142500,5274715900,17990,17990,18000,17980,1012
|
||||
20250214,142400,5256508430,17990,18010,18010,17990,391
|
||||
20250214,142300,5249471500,18000,18000,18010,17990,608
|
||||
20250214,142200,5238529590,18000,17980,18010,17980,357
|
||||
20250214,142100,5232104300,17990,18020,18020,17990,315
|
||||
20250214,142000,5226435960,18020,17980,18030,17970,432
|
||||
20250214,141900,5218657090,17980,17970,17990,17970,336
|
||||
20250214,141800,5212616080,17980,17990,17990,17970,504
|
||||
20250214,141700,5203554180,17990,17980,17990,17980,263
|
||||
20250214,141600,5198824170,17980,18020,18030,17970,876
|
||||
20250214,141500,5183058820,18020,18020,18020,18000,367
|
||||
20250214,141400,5176448930,18020,18030,18040,18010,608
|
||||
20250214,141300,5165495080,18040,18030,18050,18030,433
|
||||
20250214,141200,5157683510,18030,18030,18030,18020,333
|
||||
20250214,141100,5151682190,18030,18030,18040,18030,442
|
||||
20250214,141000,5143709580,18040,18070,18070,18040,619
|
||||
20250214,140900,5132532310,18060,18060,18070,18050,412
|
||||
20250214,140800,5125092020,18050,18040,18060,18040,1421
|
||||
20250214,140700,5099434250,18020,18060,18060,18020,401
|
||||
20250214,140600,5092196450,18060,18040,18060,18030,2093
|
||||
20250214,140500,5054424820,18040,18010,18040,18010,2108
|
||||
20250214,140400,5016419910,18010,18020,18020,18010,603
|
||||
20250214,140300,5005557310,18020,18010,18040,18010,1280
|
||||
20250214,140200,4982487330,18010,17950,18010,17940,1497
|
||||
20250214,140100,4955589600,17950,17940,17970,17940,935
|
||||
20250214,140000,4938805390,17930,17970,17970,17930,213
|
||||
20250214,135900,4934983130,17960,17980,17980,17920,714
|
||||
20250214,135800,4922166780,17970,18020,18020,17970,265
|
||||
20250214,135700,4917400120,18020,18080,18080,18020,591
|
||||
20250214,135600,4906735950,18080,18050,18080,18050,1086
|
||||
20250214,135500,4887124390,18040,17970,18040,17970,1012
|
||||
20250214,135400,4868901930,17960,17900,17960,17900,558
|
||||
20250214,135300,4858904860,17910,17950,17950,17910,349
|
||||
20250214,135200,4852650200,17960,17950,17960,17950,433
|
||||
20250214,135100,4844876770,17950,17940,17950,17910,242
|
||||
20250214,135000,4840536990,17940,17940,17970,17940,65
|
||||
20250214,134900,4839370620,17930,17870,17940,17860,655
|
||||
20250214,134800,4827640910,17850,17890,17890,17850,703
|
||||
20250214,134700,4815078610,17890,17860,17890,17860,1131
|
||||
20250214,134600,4794872520,17850,17920,17920,17850,457
|
||||
20250214,134500,4786689280,17920,17920,17930,17920,236
|
||||
20250214,134400,4782459890,17920,17930,17930,17920,77
|
||||
20250214,134300,4781079850,17930,17930,17930,17920,279
|
||||
20250214,134200,4776079880,17920,17850,17920,17800,1090
|
||||
20250214,134100,4756607240,17840,17830,17840,17800,735
|
||||
20250214,134000,4743506850,17830,17830,17840,17830,306
|
||||
20250214,133900,4738050850,17830,17830,17830,17830,146
|
||||
20250214,133800,4735447670,17830,17890,17890,17830,955
|
||||
20250214,133700,4718389510,17890,17900,17900,17890,212
|
||||
20250214,133600,4714595790,17900,17920,17920,17900,188
|
||||
20250214,133500,4711228950,17920,17930,17930,17920,461
|
||||
20250214,133400,4702963360,17930,17940,17950,17930,660
|
||||
20250214,133300,4691119380,17940,17960,17960,17940,472
|
||||
20250214,133200,4682642500,17960,17960,17960,17930,198
|
||||
20250214,133100,4679086450,17960,17900,17960,17880,438
|
||||
20250214,133000,4671243720,17910,17860,17910,17860,2460
|
||||
20250214,132900,4627220420,17860,17890,17890,17830,196
|
||||
20250214,132800,4623722400,17840,17860,17890,17840,647
|
||||
20250214,132700,4612164120,17830,17750,17830,17750,414
|
||||
20250214,132600,4604809290,17740,17730,17770,17730,2490
|
||||
20250214,132500,4560607110,17730,17740,17740,17730,114
|
||||
20250214,132400,4558585870,17730,17740,17740,17730,160
|
||||
20250214,132300,4555748130,17740,17750,17750,17740,137
|
||||
20250214,132200,4553317020,17740,17750,17750,17730,626
|
||||
20250214,132100,4542212470,17740,17740,17750,17740,570
|
||||
20250214,132000,4532097630,17750,17750,17750,17750,150
|
||||
20250214,131900,4529435130,17750,17740,17750,17730,665
|
||||
20250214,131800,4517633850,17730,17730,17750,17730,499
|
||||
20250214,131700,4508782090,17730,17720,17740,17720,115
|
||||
20250214,131600,4506743340,17720,17730,17740,17720,207
|
||||
20250214,131500,4503073300,17760,17710,17760,17710,2243
|
||||
20250214,131400,4463271520,17720,17710,17720,17710,303
|
||||
20250214,131300,4457904840,17710,17710,17710,17700,465
|
||||
20250214,131200,4449671060,17700,17700,17710,17700,433
|
||||
20250214,131100,4442006880,17710,17710,17710,17700,2641
|
||||
20250214,131000,4395236090,17710,17720,17720,17710,405
|
||||
20250214,130900,4388062280,17720,17720,17720,17710,544
|
||||
20250214,130800,4378425430,17720,17720,17730,17720,2054
|
||||
20250214,130700,4342027850,17720,17730,17730,17720,329
|
||||
20250214,130600,4336196710,17720,17720,17720,17720,231
|
||||
20250214,130500,4332103390,17720,17740,17740,17720,334
|
||||
20250214,130400,4326183360,17740,17730,17740,17730,193
|
||||
20250214,130300,4322761170,17730,17740,17740,17730,1188
|
||||
20250214,130200,4301692910,17740,17760,17760,17740,730
|
||||
20250214,130100,4288735750,17770,17760,17770,17760,471
|
||||
20250214,130000,4280367380,17760,17750,17760,17750,529
|
||||
20250214,125900,4270973680,17750,17750,17760,17750,195
|
||||
20250214,125800,4267511730,17750,17770,17770,17750,805
|
||||
20250214,125700,4253218040,17760,17770,17770,17760,247
|
||||
20250214,125600,4248829340,17770,17780,17790,17770,226
|
||||
20250214,125500,4244812000,17790,17760,17790,17760,2614
|
||||
20250214,125400,4198344860,17760,17770,17770,17760,182
|
||||
20250214,125300,4195111590,17780,17780,17790,17770,573
|
||||
20250214,125200,4184921260,17770,17750,17770,17740,1956
|
||||
20250214,125100,4150191290,17750,17750,17760,17750,193
|
||||
20250214,125000,4146765440,17760,17760,17770,17760,535
|
||||
20250214,124900,4137262630,17760,17760,17760,17760,137
|
||||
20250214,124800,4134829510,17770,17730,17780,17730,4053
|
||||
20250214,124700,4062885690,17720,17720,17730,17710,384
|
||||
20250214,124600,4056080890,17730,17720,17730,17710,1360
|
||||
20250214,124500,4031982850,17710,17780,17780,17710,2336
|
||||
20250214,124400,3990546430,17780,17780,17780,17770,2110
|
||||
20250214,124300,3953036660,17790,17780,17790,17780,345
|
||||
20250214,124200,3946901350,17790,17790,17800,17790,959
|
||||
20250214,124100,3929840720,17790,17790,17800,17790,322
|
||||
20250214,124000,3924112330,17790,17790,17810,17790,399
|
||||
20250214,123900,3917010720,17790,17800,17800,17790,1102
|
||||
20250214,123800,3897401030,17800,17810,17810,17800,230
|
||||
20250214,123700,3893306010,17810,17810,17820,17810,296
|
||||
20250214,123600,3888034230,17810,17820,17820,17810,56
|
||||
20250214,123500,3887036860,17810,17820,17820,17810,159
|
||||
20250214,123400,3884204250,17820,17820,17820,17820,100
|
||||
20250214,123300,3882422250,17840,17810,17840,17810,1492
|
||||
20250214,123200,3855835600,17800,17810,17810,17800,148
|
||||
20250214,123100,3853201180,17800,17810,17810,17800,374
|
||||
20250214,123000,3846543250,17820,17810,17820,17810,25
|
||||
20250214,122900,3846097790,17810,17810,17810,17810,192
|
||||
20250214,122800,3842678270,17810,17800,17810,17800,886
|
||||
20250214,122700,3826899560,17810,17800,17810,17800,805
|
||||
20250214,122600,3812566940,17800,17810,17810,17800,292
|
||||
20250214,122500,3807369320,17800,17800,17800,17800,115
|
||||
20250214,122400,3805322320,17800,17810,17810,17800,441
|
||||
20250214,122300,3797471090,17800,17800,17800,17800,264
|
||||
20250214,122200,3792771890,17800,17810,17810,17800,177
|
||||
20250214,122100,3789620070,17810,17820,17820,17810,211
|
||||
20250214,122000,3785862090,17820,17820,17820,17820,414
|
||||
20250214,121900,3778484610,17820,17820,17820,17820,277
|
||||
20250214,121800,3773548470,17820,17820,17820,17820,81
|
||||
20250214,121700,3772105050,17820,17820,17820,17820,553
|
||||
20250214,121600,3762250590,17820,17820,17830,17820,301
|
||||
20250214,121500,3756885370,17820,17830,17830,17820,328
|
||||
20250214,121400,3751038050,17830,17820,17830,17820,375
|
||||
20250214,121300,3744353420,17820,17820,17820,17820,418
|
||||
20250214,121200,3736904660,17820,17820,17820,17820,79
|
||||
20250214,121100,3735496880,17820,17820,17830,17820,213
|
||||
20250214,121000,3731701210,17820,17820,17830,17820,1327
|
||||
20250214,120900,3708043950,17820,17820,17820,17820,65
|
||||
20250214,120800,3706885650,17820,17820,17830,17820,179
|
||||
20250214,120700,3703695820,17820,17830,17830,17820,242
|
||||
20250214,120600,3699381570,17830,17820,17850,17820,2065
|
||||
20250214,120500,3662545020,17820,17830,17830,17820,209
|
||||
20250214,120400,3658820250,17820,17820,17820,17820,185
|
||||
20250214,120300,3655523550,17820,17820,17820,17820,878
|
||||
20250214,120200,3639877590,17820,17820,17820,17820,54
|
||||
20250214,120100,3638915310,17820,17870,17870,17820,47
|
||||
20250214,120000,3638076670,17870,17810,17870,17810,680
|
||||
20250214,115900,3625930540,17800,17820,17820,17800,531
|
||||
20250214,115800,3616475640,17830,17790,17860,17790,4416
|
||||
20250214,115700,3537743040,17790,17800,17800,17780,476
|
||||
20250214,115600,3529272880,17800,17800,17800,17780,1544
|
||||
20250214,115500,3501804120,17800,17790,17800,17790,321
|
||||
20250214,115400,3496093420,17800,17810,17810,17790,5318
|
||||
20250214,115300,3401423420,17810,17810,17810,17810,277
|
||||
20250214,115200,3396490050,17820,17810,17820,17810,302
|
||||
20250214,115100,3391110440,17810,17810,17810,17810,40
|
||||
20250214,115000,3390398040,17810,17820,17820,17810,1238
|
||||
20250214,114900,3368337550,17830,17820,17830,17820,315
|
||||
20250214,114800,3362724050,17820,17830,17830,17820,350
|
||||
20250214,114700,3356485930,17820,17820,17830,17820,437
|
||||
20250214,114600,3348698560,17820,17820,17830,17820,585
|
||||
20250214,114500,3338273660,17820,17820,17820,17820,139
|
||||
20250214,114400,3335796680,17820,17820,17820,17820,177
|
||||
20250214,114300,3332642540,17820,17820,17830,17820,320
|
||||
20250214,114200,3326938980,17830,17830,17830,17830,107
|
||||
20250214,114100,3325031170,17830,17830,17840,17830,663
|
||||
20250214,114000,3313207090,17830,17830,17830,17830,217
|
||||
20250214,113900,3309337980,17830,17840,17840,17830,501
|
||||
20250214,113800,3300400290,17830,17830,17830,17830,288
|
||||
20250214,113700,3295265250,17830,17840,17840,17830,1481
|
||||
20250214,113600,3268847760,17850,17850,17850,17850,430
|
||||
20250214,113500,3261172260,17850,17850,17860,17850,677
|
||||
20250214,113400,3249085810,17850,17850,17850,17850,176
|
||||
20250214,113300,3245944210,17860,17860,17860,17850,212
|
||||
20250214,113200,3242159320,17850,17850,17850,17850,281
|
||||
20250214,113100,3237143470,17850,17850,17850,17850,132
|
||||
20250214,113000,3234787270,17850,17850,17860,17850,297
|
||||
20250214,112900,3229483030,17850,17850,17860,17850,177
|
||||
20250214,112800,3226323350,17850,17880,17880,17850,1397
|
||||
20250214,112700,3201370210,17880,17890,17900,17880,814
|
||||
20250214,112600,3186807830,17890,17900,17900,17890,346
|
||||
20250214,112500,3180616180,17900,17910,17910,17900,959
|
||||
20250214,112400,3163443210,17900,17900,17910,17900,385
|
||||
20250214,112300,3156548760,17900,17900,17900,17900,710
|
||||
20250214,112200,3143839760,17900,17910,17910,17900,204
|
||||
20250214,112100,3140186370,17910,17910,17920,17900,490
|
||||
20250214,112000,3131409670,17900,17910,17910,17900,859
|
||||
20250214,111900,3116026420,17910,17920,17920,17910,482
|
||||
20250214,111800,3107389290,17910,17930,17930,17910,241
|
||||
20250214,111700,3103072500,17930,17930,17940,17930,219
|
||||
20250214,111600,3099145660,17930,17910,17930,17910,797
|
||||
20250214,111500,3084863810,17910,17940,17940,17910,2903
|
||||
20250214,111400,3032837960,17940,17920,17940,17920,1959
|
||||
20250214,111300,2997708820,17920,17920,17920,17920,235
|
||||
20250214,111200,2993497620,17930,17930,17930,17930,775
|
||||
20250214,111100,2979601870,17930,17930,17940,17930,373
|
||||
20250214,111000,2972913810,17930,17930,17950,17920,368
|
||||
20250214,110900,2966313150,17920,17930,17930,17920,480
|
||||
20250214,110800,2957707410,17930,17950,17950,17930,240
|
||||
20250214,110700,2953400210,17970,17950,17980,17950,2441
|
||||
20250214,110600,2909545650,17950,17920,17950,17910,1590
|
||||
20250214,110500,2881027380,17920,17890,17950,17880,1734
|
||||
20250214,110400,2849947160,17880,17920,17930,17880,2140
|
||||
20250214,110300,2811640620,17930,17950,17950,17930,270
|
||||
20250214,110200,2806794900,17950,17950,17950,17950,196
|
||||
20250214,110100,2803276700,17950,17980,17980,17950,1144
|
||||
20250214,110000,2782731010,17980,18000,18000,17980,552
|
||||
20250214,105900,2772805270,18010,17950,18010,17950,949
|
||||
20250214,105800,2755747480,17950,17870,18000,17860,9348
|
||||
20250214,105700,2588247190,17870,17840,17870,17840,2658
|
||||
20250214,105600,2540796790,17840,17840,17850,17830,2019
|
||||
20250214,105500,2504781010,17840,17810,17840,17810,791
|
||||
20250214,105400,2490682220,17810,17850,17850,17810,2644
|
||||
20250214,105300,2443542410,17850,17870,17870,17850,2771
|
||||
20250214,105200,2394065010,17870,17890,17890,17870,751
|
||||
20250214,105100,2380640680,17890,17890,17890,17890,183
|
||||
20250214,105000,2377366810,17890,17900,17910,17890,593
|
||||
20250214,104900,2366754610,17900,17890,17900,17890,106
|
||||
20250214,104800,2364858160,17890,17890,17910,17890,301
|
||||
20250214,104700,2359472910,17910,17900,17910,17890,661
|
||||
20250214,104600,2347640020,17900,17880,17900,17880,478
|
||||
20250214,104500,2339089050,17890,17880,17900,17880,907
|
||||
20250214,104400,2322863600,17870,17880,17880,17870,255
|
||||
20250214,104300,2318305920,17880,17880,17880,17880,133
|
||||
20250214,104200,2315927880,17880,17900,17900,17880,291
|
||||
20250214,104100,2310723680,17900,17920,17920,17900,221
|
||||
20250214,104000,2306764920,17920,17910,17920,17910,300
|
||||
20250214,103900,2301391140,17900,17900,17910,17880,296
|
||||
20250214,103800,2296092620,17900,17900,17910,17900,509
|
||||
20250214,103700,2286980680,17900,17870,17900,17870,1061
|
||||
20250214,103600,2268004750,17880,17900,17900,17880,754
|
||||
20250214,103500,2254514300,17900,17900,17910,17900,1335
|
||||
20250214,103400,2230615930,17900,17920,17920,17900,1574
|
||||
20250214,103300,2202412790,17930,17940,17940,17930,536
|
||||
20250214,103200,2192801290,17940,17930,17940,17930,293
|
||||
20250214,103100,2187545640,17940,17940,17940,17930,500
|
||||
20250214,103000,2178575980,17950,17950,17980,17950,481
|
||||
20250214,102900,2169937000,17960,17940,17970,17940,798
|
||||
20250214,102800,2155609090,17940,17970,17970,17940,270
|
||||
20250214,102700,2150758970,17960,17960,17960,17960,278
|
||||
20250214,102600,2145766090,17960,17970,17970,17960,456
|
||||
20250214,102500,2137575820,17970,17970,17980,17970,98
|
||||
20250214,102400,2135814510,17980,17980,17980,17970,77
|
||||
20250214,102300,2134430600,18000,18010,18020,18000,661
|
||||
20250214,102200,2122528700,18000,18000,18000,18000,0
|
||||
20250214,102100,2122528700,18000,18030,18030,18000,328
|
||||
20250214,102000,2116621390,18020,18020,18030,18020,239
|
||||
20250214,101900,2112314250,18000,18000,18040,18000,192
|
||||
20250214,101800,2108854100,18000,17970,18030,17970,1620
|
||||
20250214,101700,2079709100,17970,17990,17990,17960,115
|
||||
20250214,101600,2077641800,18000,17950,18000,17950,937
|
||||
20250214,101500,2060807310,17950,17960,17960,17950,606
|
||||
20250214,101400,2049924580,17970,17980,17980,17960,395
|
||||
20250214,101300,2042827480,17960,17950,17990,17950,518
|
||||
20250214,101200,2033521820,17950,17990,17990,17940,220
|
||||
20250214,101100,2029573270,17940,17930,18000,17930,336
|
||||
20250214,101000,2023541220,17920,17950,17960,17910,475
|
||||
20250214,100900,2015014970,17900,17890,17970,17890,1373
|
||||
20250214,100800,1990391510,17890,17880,17930,17880,512
|
||||
20250214,100700,1981219780,17880,17920,17920,17880,396
|
||||
20250214,100600,1974137470,17920,17950,17950,17900,208
|
||||
20250214,100500,1970410280,17950,18020,18040,17950,2799
|
||||
20250214,100400,1920042980,18020,18020,18050,18020,163
|
||||
20250214,100300,1917105380,18020,18030,18030,18020,166
|
||||
20250214,100200,1914113950,18060,18040,18060,18030,177
|
||||
20250214,100100,1910920320,18040,18060,18060,18040,1390
|
||||
20250214,100000,1885840600,18080,18060,18110,18060,855
|
||||
20250214,095900,1870383120,18050,18060,18060,18050,179
|
||||
20250214,095800,1867150480,18060,18060,18060,18060,13
|
||||
20250214,095700,1866915700,18060,18030,18070,18030,1003
|
||||
20250214,095600,1848812880,18030,18050,18050,18030,260
|
||||
20250214,095500,1844121220,18050,18050,18050,18050,247
|
||||
20250214,095400,1839662870,18050,18080,18080,18050,42
|
||||
20250214,095300,1838903810,18080,18100,18100,18080,320
|
||||
20250214,095200,1833117680,18090,18090,18110,18090,389
|
||||
20250214,095100,1826080190,18090,18090,18130,18080,1550
|
||||
20250214,095000,1797983680,18090,18090,18090,18080,412
|
||||
20250214,094900,1790530730,18090,18060,18150,18060,1173
|
||||
20250214,094800,1769318210,18000,18080,18080,18000,208
|
||||
20250214,094700,1765564460,18080,17950,18080,17950,872
|
||||
20250214,094600,1749889200,17950,17960,17960,17950,83
|
||||
20250214,094500,1748399310,17960,17950,17990,17950,148
|
||||
20250214,094400,1745741840,17950,17850,17950,17850,1170
|
||||
20250214,094300,1724835500,17850,17880,17880,17850,817
|
||||
20250214,094200,1710236870,17870,17900,17940,17860,5653
|
||||
20250214,094100,1609107070,17900,17950,17950,17900,457
|
||||
20250214,094000,1600918590,17970,18000,18000,17960,60
|
||||
20250214,093900,1599840260,18000,18070,18070,17970,29
|
||||
20250214,093800,1599318440,18080,17990,18080,17980,1417
|
||||
20250214,093700,1573809170,17930,17900,17970,17890,3492
|
||||
20250214,093600,1511270770,17910,17940,17980,17910,1870
|
||||
20250214,093500,1477720940,17910,18160,18160,17900,14747
|
||||
20250214,093400,1212285810,18110,18080,18160,18080,1988
|
||||
20250214,093300,1176303950,18070,18090,18090,18070,1373
|
||||
20250214,093200,1151474580,18090,18130,18140,18090,1656
|
||||
20250214,093100,1121483040,18110,18120,18160,18110,2312
|
||||
20250214,093000,1079552450,18100,18110,18150,18090,3873
|
||||
20250214,092900,1009476230,18110,18140,18170,18090,3796
|
||||
20250214,092800,940678110,18160,18180,18180,18160,420
|
||||
20250214,092700,933049530,18160,18180,18190,18160,1373
|
||||
20250214,092600,908097600,18250,18120,18250,18100,2590
|
||||
20250214,092500,861097260,18120,18180,18180,18120,2264
|
||||
20250214,092400,820017640,18150,18140,18160,18140,1208
|
||||
20250214,092300,798086480,18140,18240,18240,18140,11002
|
||||
20250214,092200,597939600,18240,18280,18280,18240,1669
|
||||
20250214,092100,567466320,18280,18320,18330,18280,3354
|
||||
20250214,092000,506091160,18320,18320,18330,18310,1277
|
||||
20250214,091900,482693070,18320,18360,18360,18320,1127
|
||||
20250214,091800,462028870,18350,18450,18450,18350,1255
|
||||
20250214,091700,438932690,18450,18470,18470,18450,1828
|
||||
20250214,091600,405185860,18570,18480,18570,18450,603
|
||||
20250214,091500,394021990,18480,18480,18490,18430,201
|
||||
20250214,091400,390312270,18490,18410,18490,18410,719
|
||||
20250214,091300,377066690,18350,18390,18410,18350,311
|
||||
20250214,091200,371346090,18390,18330,18390,18320,484
|
||||
20250214,091100,362468920,18320,18370,18380,18320,1220
|
||||
20250214,091000,340103140,18370,18320,18370,18320,1075
|
||||
20250214,090900,320408890,18340,18290,18380,18290,933
|
||||
20250214,090800,303292160,18290,18320,18330,18290,3059
|
||||
20250214,090700,247298300,18320,18340,18340,18320,447
|
||||
20250214,090600,239104170,18340,18410,18450,18320,328
|
||||
20250214,090500,233094150,18310,18290,18350,18260,3615
|
||||
20250214,090400,166982620,18290,18380,18380,18290,2037
|
||||
20250214,090300,129649250,18380,18440,18440,18330,2024
|
||||
20250214,090200,92422980,18420,18510,18510,18410,1371
|
||||
20250214,090100,67163600,18510,18750,18890,18500,3459
|
||||
20250214,090000,2493480,18890,18890,18890,18890,132
|
||||
|
Reference in New Issue
Block a user