Update 2025-02-14 2854 candle_min
This commit is contained in:
604
016360/min/candle-20250214.csv
Normal file
604
016360/min/candle-20250214.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190200,20925298150,48250,48250,48250,48250,14992
|
||||
20250214,190100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,190000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,185900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,185800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,185700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,185600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,185500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,185400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,185300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,185200,20925298150,48250,48250,48250,48250,0
|
||||
20250214,185100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,185000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,184900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,184800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,184700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,184600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,184500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,184400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,184300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,184200,20925298150,48250,48250,48250,48250,0
|
||||
20250214,184100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,184000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,183900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,183800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,183700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,183600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,183500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,183400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,183300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,183200,20925298150,48250,48250,48250,48250,14992
|
||||
20250214,183100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,183000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,182900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,182800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,182700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,182600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,182500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,182400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,182300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,182200,20925298150,48250,48250,48250,48250,0
|
||||
20250214,182100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,182000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,181900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,181800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,181700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,181600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,181500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,181400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,181300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,181200,20925298150,48250,48250,48250,48250,0
|
||||
20250214,181100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,181000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,180900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,180800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,180700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,180600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,180500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,180400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,180300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,180200,20925298150,48250,48250,48250,48250,14992
|
||||
20250214,180100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,180000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,175900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,175800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,175700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,175600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,175500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,175400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,175300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,175200,20925298150,48250,48250,48250,48250,0
|
||||
20250214,175100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,175000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,174900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,174800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,174700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,174600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,174500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,174400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,174300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,174200,20925298150,48250,48250,48250,48250,0
|
||||
20250214,174100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,174000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,173900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,173800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,173700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,173600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,173500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,173400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,173300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,173200,20925298150,48250,48250,48250,48250,14992
|
||||
20250214,173100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,173000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,172900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,172800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,172700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,172600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,172500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,172400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,172300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,172200,20925298150,48250,48250,48250,48250,0
|
||||
20250214,172100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,172000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,171900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,171800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,171700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,171600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,171500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,171400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,171300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,171200,20925298150,48250,48250,48250,48250,0
|
||||
20250214,171100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,171000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,170900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,170800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,170700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,170600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,170500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,170400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,170300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,170200,20925298150,48250,48250,48250,48250,14992
|
||||
20250214,170100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,170000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,165900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,165800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,165700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,165600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,165500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,165400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,165300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,165200,20925298150,48250,48250,48250,48250,0
|
||||
20250214,165100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,165000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,164900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,164800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,164700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,164600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,164500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,164400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,164300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,164200,20925298150,48250,48250,48250,48250,0
|
||||
20250214,164100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,164000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,163900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,163800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,163700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,163600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,163500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,163400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,163300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,163200,20925298150,48250,48250,48250,48250,14992
|
||||
20250214,163100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,163000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,162900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,162800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,162700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,162600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,162500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,162400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,162300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,162200,20925298150,48250,48250,48250,48250,0
|
||||
20250214,162100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,162000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,161900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,161800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,161700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,161600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,161500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,161400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,161300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,161200,20925298150,48250,48250,48250,48250,0
|
||||
20250214,161100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,161000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,160900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,160800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,160700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,160600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,160500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,160400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,160300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,160200,20925298150,48250,48250,48250,48250,14992
|
||||
20250214,160100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,160000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,155900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,155800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,155700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,155600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,155500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,155400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,155300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,155200,20925298150,48250,48250,48250,48250,0
|
||||
20250214,155100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,155000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,154900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,154800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,154700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,154600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,154500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,154400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,154300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,154200,20925298150,48250,48250,48250,48250,0
|
||||
20250214,154100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,154000,20925298150,48250,48250,48250,48250,0
|
||||
20250214,153900,20925298150,48250,48250,48250,48250,0
|
||||
20250214,153800,20925298150,48250,48250,48250,48250,0
|
||||
20250214,153700,20925298150,48250,48250,48250,48250,0
|
||||
20250214,153600,20925298150,48250,48250,48250,48250,0
|
||||
20250214,153500,20925298150,48250,48250,48250,48250,0
|
||||
20250214,153400,20925298150,48250,48250,48250,48250,0
|
||||
20250214,153300,20925298150,48250,48250,48250,48250,0
|
||||
20250214,153200,20925298150,48250,48250,48250,48250,14992
|
||||
20250214,153100,20925298150,48250,48250,48250,48250,0
|
||||
20250214,153000,20925298150,48250,48250,48250,48250,14992
|
||||
20250214,152900,20201934150,48000,48000,48000,48000,0
|
||||
20250214,152800,20201934150,48000,48000,48000,48000,0
|
||||
20250214,152700,20201934150,48000,48000,48000,48000,0
|
||||
20250214,152600,20201934150,48000,48000,48000,48000,0
|
||||
20250214,152500,20201934150,48000,48000,48000,48000,0
|
||||
20250214,152400,20201934150,48000,48000,48000,48000,0
|
||||
20250214,152300,20201934150,48000,48000,48000,48000,0
|
||||
20250214,152200,20201934150,48000,48000,48000,48000,0
|
||||
20250214,152100,20201934150,48000,48000,48000,48000,0
|
||||
20250214,152000,20201934150,48000,48000,48000,48000,0
|
||||
20250214,151900,20201934150,48000,47950,48000,47950,429
|
||||
20250214,151800,20181342850,48000,47900,48000,47900,225
|
||||
20250214,151700,20170553050,47900,48000,48050,47900,803
|
||||
20250214,151600,20132030050,48000,48050,48100,48000,1114
|
||||
20250214,151500,20078527950,48000,48000,48250,47950,13758
|
||||
20250214,151400,19415515750,48000,47950,48050,47900,1175
|
||||
20250214,151300,19359161800,47950,48150,48150,47950,2593
|
||||
20250214,151200,19234587700,48150,48100,48150,48050,570
|
||||
20250214,151100,19207158950,48100,48100,48150,48100,823
|
||||
20250214,151000,19167546000,48100,48100,48150,48050,1730
|
||||
20250214,150900,19084314850,48100,48100,48150,48100,1998
|
||||
20250214,150800,18988175550,48100,48150,48150,48100,686
|
||||
20250214,150700,18955146550,48150,48150,48150,48100,744
|
||||
20250214,150600,18919341550,48150,48150,48150,48100,543
|
||||
20250214,150500,18893196400,48100,48100,48150,48100,300
|
||||
20250214,150400,18878752750,48150,48100,48150,48100,514
|
||||
20250214,150300,18854004900,48150,48100,48150,48100,922
|
||||
20250214,150200,18809615950,48100,48150,48150,48050,1512
|
||||
20250214,150100,18736879200,48100,48100,48150,48050,614
|
||||
20250214,150000,18707325100,48100,48150,48150,48050,392
|
||||
20250214,145900,18688460150,48150,48100,48150,48050,954
|
||||
20250214,145800,18642544300,48100,48050,48150,48050,1675
|
||||
20250214,145700,18561968500,48050,48050,48100,48050,353
|
||||
20250214,145600,18544992750,48050,48100,48150,48050,669
|
||||
20250214,145500,18512804100,48150,48100,48150,48050,442
|
||||
20250214,145400,18491543200,48050,48100,48100,48050,539
|
||||
20250214,145300,18465619550,48050,48100,48100,48000,446
|
||||
20250214,145200,18444173800,48100,48000,48150,48000,561
|
||||
20250214,145100,18417196000,48150,48100,48150,48000,3129
|
||||
20250214,145000,18266810200,48100,48100,48100,48050,666
|
||||
20250214,144900,18234776200,48050,48100,48100,48050,533
|
||||
20250214,144800,18209141250,48100,48100,48100,48050,354
|
||||
20250214,144700,18192117300,48100,48100,48100,48050,698
|
||||
20250214,144600,18158543950,48050,48100,48100,48050,287
|
||||
20250214,144500,18144741700,48100,48100,48150,48050,1098
|
||||
20250214,144400,18091917600,48100,48050,48150,48050,598
|
||||
20250214,144300,18063136100,48100,48050,48150,48050,613
|
||||
20250214,144200,18033649250,48050,48100,48150,48050,501
|
||||
20250214,144100,18009555700,48100,48100,48150,48050,1195
|
||||
20250214,144000,17952076650,48150,48100,48150,48050,298
|
||||
20250214,143900,17937737600,48050,48100,48150,48050,1562
|
||||
20250214,143800,17862600450,48150,48100,48150,48050,508
|
||||
20250214,143700,17838166200,48100,48050,48100,48050,687
|
||||
20250214,143600,17805124050,48050,48050,48100,48050,169
|
||||
20250214,143500,17796995650,48050,48050,48100,48050,181
|
||||
20250214,143400,17788291900,48100,48050,48100,48050,158
|
||||
20250214,143300,17780695400,48100,48100,48100,48050,243
|
||||
20250214,143200,17769007450,48050,48050,48100,48000,950
|
||||
20250214,143100,17723355300,48050,48050,48100,48000,248
|
||||
20250214,143000,17711440500,48000,48000,48050,48000,429
|
||||
20250214,142900,17690830800,48050,48100,48100,48000,309
|
||||
20250214,142800,17675984650,48000,48000,48100,48000,675
|
||||
20250214,142700,17643553500,48050,48050,48100,48000,338
|
||||
20250214,142600,17627312100,48000,48050,48050,48000,221
|
||||
20250214,142500,17616697800,48050,48050,48100,48000,253
|
||||
20250214,142400,17604543050,48050,48100,48100,48000,563
|
||||
20250214,142300,17577478900,48050,48000,48100,48000,198
|
||||
20250214,142200,17567969750,48050,48100,48100,48050,1038
|
||||
20250214,142100,17518078350,48100,48000,48100,48000,930
|
||||
20250214,142000,17473357600,48050,48100,48100,47950,5114
|
||||
20250214,141900,17227810050,48100,48150,48150,48050,661
|
||||
20250214,141800,17196011750,48100,48150,48150,48050,219
|
||||
20250214,141700,17185480000,48150,48150,48150,48050,286
|
||||
20250214,141600,17171717950,48100,48100,48150,48050,448
|
||||
20250214,141500,17150167350,48100,48150,48200,48050,176
|
||||
20250214,141400,17141696450,48200,48150,48200,48050,2303
|
||||
20250214,141300,17030914700,48150,48200,48200,48100,2229
|
||||
20250214,141200,16923578050,48200,48200,48200,48150,213
|
||||
20250214,141100,16913316650,48200,48150,48200,48150,505
|
||||
20250214,141000,16888979650,48150,48200,48200,48150,405
|
||||
20250214,140900,16869465200,48200,48150,48200,48150,453
|
||||
20250214,140800,16847640400,48200,48150,48200,48150,204
|
||||
20250214,140700,16837811050,48200,48200,48200,48150,250
|
||||
20250214,140600,16825763200,48200,48200,48200,48150,678
|
||||
20250214,140500,16793098950,48200,48150,48200,48150,250
|
||||
20250214,140400,16781053400,48200,48200,48200,48150,338
|
||||
20250214,140300,16764766700,48150,48200,48200,48150,368
|
||||
20250214,140200,16747034200,48150,48200,48200,48150,246
|
||||
20250214,140100,16735181250,48200,48200,48200,48150,289
|
||||
20250214,140000,16721256250,48200,48150,48200,48100,218
|
||||
20250214,135900,16710757650,48150,48150,48150,48100,415
|
||||
20250214,135800,16690779250,48150,48200,48200,48100,543
|
||||
20250214,135700,16664638450,48200,48200,48200,48150,244
|
||||
20250214,135600,16652885200,48200,48150,48200,48150,227
|
||||
20250214,135500,16641947550,48150,48250,48250,48100,236
|
||||
20250214,135400,16630577750,48100,48200,48200,48100,1411
|
||||
20250214,135300,16562673200,48150,48200,48250,48150,533
|
||||
20250214,135200,16536985550,48200,48200,48200,48150,843
|
||||
20250214,135100,16496387250,48200,48200,48200,48150,245
|
||||
20250214,135000,16484583400,48150,48200,48200,48150,240
|
||||
20250214,134900,16473020450,48200,48200,48250,48150,212
|
||||
20250214,134800,16462803500,48150,48150,48250,48150,418
|
||||
20250214,134700,16442656300,48150,48250,48250,48150,361
|
||||
20250214,134600,16425258700,48200,48200,48250,48150,139
|
||||
20250214,134500,16418560900,48250,48150,48250,48150,176
|
||||
20250214,134400,16410074550,48150,48200,48200,48150,224
|
||||
20250214,134300,16399282350,48150,48150,48200,48150,453
|
||||
20250214,134200,16377463500,48150,48200,48200,48150,263
|
||||
20250214,134100,16364790000,48200,48200,48200,48100,202
|
||||
20250214,134000,16355060350,48200,48200,48200,48100,205
|
||||
20250214,133900,16345187900,48200,48200,48200,48150,623
|
||||
20250214,133800,16315179650,48200,48150,48200,48150,295
|
||||
20250214,133700,16300970250,48150,48200,48200,48150,110
|
||||
20250214,133600,16295671750,48150,48200,48200,48150,389
|
||||
20250214,133500,16276928250,48150,48200,48200,48150,177
|
||||
20250214,133400,16268401850,48150,48200,48200,48150,133
|
||||
20250214,133300,16261995350,48150,48150,48200,48100,415
|
||||
20250214,133200,16242013250,48150,48150,48200,48100,377
|
||||
20250214,133100,16223860450,48200,48150,48200,48100,595
|
||||
20250214,133000,16195213150,48200,48150,48200,48100,308
|
||||
20250214,132900,16180378450,48150,48250,48250,48100,1700
|
||||
20250214,132800,16098490700,48250,48250,48250,48200,200
|
||||
20250214,132700,16088844350,48200,48200,48250,48200,270
|
||||
20250214,132600,16075821650,48250,48200,48250,48200,103
|
||||
20250214,132500,16070852200,48250,48200,48250,48200,45
|
||||
20250214,132400,16068681100,48200,48200,48200,48150,280
|
||||
20250214,132300,16055185400,48200,48250,48300,48200,959
|
||||
20250214,132200,16008931850,48300,48300,48350,48250,499
|
||||
20250214,132100,15984842300,48300,48300,48350,48250,237
|
||||
20250214,132000,15973389850,48300,48300,48350,48250,1241
|
||||
20250214,131900,15913449500,48300,48350,48350,48300,305
|
||||
20250214,131800,15898703350,48350,48350,48350,48300,127
|
||||
20250214,131700,15892563350,48350,48350,48350,48300,260
|
||||
20250214,131600,15879995650,48350,48350,48350,48300,598
|
||||
20250214,131500,15851083750,48350,48300,48350,48300,1295
|
||||
20250214,131400,15788472600,48350,48300,48350,48300,128
|
||||
20250214,131300,15782284000,48350,48300,48350,48300,473
|
||||
20250214,131200,15759419050,48350,48350,48350,48300,244
|
||||
20250214,131100,15747624900,48350,48350,48350,48300,208
|
||||
20250214,131000,15737568300,48350,48300,48350,48250,570
|
||||
20250214,130900,15710035400,48300,48300,48300,48250,463
|
||||
20250214,130800,15687672550,48250,48300,48300,48250,169
|
||||
20250214,130700,15679512750,48300,48300,48300,48250,450
|
||||
20250214,130600,15657777950,48300,48300,48300,48250,230
|
||||
20250214,130500,15646669700,48300,48300,48300,48250,488
|
||||
20250214,130400,15623099500,48300,48300,48300,48250,265
|
||||
20250214,130300,15610300950,48300,48250,48300,48250,1985
|
||||
20250214,130200,15514426650,48300,48300,48300,48250,449
|
||||
20250214,130100,15492742200,48300,48300,48300,48250,184
|
||||
20250214,130000,15483855450,48250,48300,48300,48250,2111
|
||||
20250214,125900,15381896800,48300,48300,48300,48250,394
|
||||
20250214,125800,15362866750,48300,48300,48300,48250,235
|
||||
20250214,125700,15351517350,48300,48300,48300,48250,358
|
||||
20250214,125600,15334226100,48300,48200,48300,48200,459
|
||||
20250214,125500,15312074400,48250,48250,48250,48200,385
|
||||
20250214,125400,15293498750,48250,48250,48250,48200,143
|
||||
20250214,125300,15286599100,48250,48200,48250,48200,570
|
||||
20250214,125200,15259103150,48200,48250,48250,48200,222
|
||||
20250214,125100,15248392000,48250,48300,48300,48200,1125
|
||||
20250214,125000,15194109200,48300,48250,48300,48250,250
|
||||
20250214,124900,15182034750,48300,48250,48300,48250,301
|
||||
20250214,124800,15167503550,48250,48250,48300,48200,869
|
||||
20250214,124700,15125574100,48250,48250,48250,48200,301
|
||||
20250214,124600,15111051650,48250,48250,48250,48200,365
|
||||
20250214,124500,15093440600,48200,48250,48250,48200,407
|
||||
20250214,124400,15073805750,48200,48200,48250,48200,407
|
||||
20250214,124300,15054173450,48250,48250,48250,48200,529
|
||||
20250214,124200,15028664350,48250,48250,48250,48200,408
|
||||
20250214,124100,15008979150,48250,48250,48250,48200,399
|
||||
20250214,124000,14989739150,48200,48250,48250,48200,189
|
||||
20250214,123900,14980620550,48250,48250,48250,48200,574
|
||||
20250214,123800,14952928800,48250,48250,48250,48200,144
|
||||
20250214,123700,14945983800,48250,48200,48250,48200,486
|
||||
20250214,123600,14922536600,48250,48200,48250,48200,359
|
||||
20250214,123500,14905219950,48250,48200,48250,48200,332
|
||||
20250214,123400,14889201050,48250,48250,48250,48200,123
|
||||
20250214,123300,14883267200,48250,48200,48250,48150,565
|
||||
20250214,123200,14856032000,48200,48200,48200,48150,443
|
||||
20250214,123100,14834694450,48200,48200,48250,48200,869
|
||||
20250214,123000,14792799350,48250,48250,48250,48200,1298
|
||||
20250214,122900,14730217550,48250,48250,48250,48200,189
|
||||
20250214,122800,14721098950,48250,48250,48250,48200,920
|
||||
20250214,122700,14676709000,48250,48250,48250,48200,264
|
||||
20250214,122600,14663971700,48200,48250,48250,48200,390
|
||||
20250214,122500,14645154500,48250,48250,48250,48200,540
|
||||
20250214,122400,14619101350,48250,48250,48250,48200,698
|
||||
20250214,122300,14585427850,48250,48250,48250,48200,439
|
||||
20250214,122200,14564246700,48250,48250,48250,48200,703
|
||||
20250214,122100,14530327100,48250,48250,48250,48200,353
|
||||
20250214,122000,14513301400,48200,48200,48200,48150,1181
|
||||
20250214,121900,14456378150,48200,48200,48200,48200,431
|
||||
20250214,121800,14435603950,48200,48200,48200,48150,2298
|
||||
20250214,121700,14324860550,48150,48200,48200,48150,18909
|
||||
20250214,121600,13413448200,48200,48200,48200,48150,316
|
||||
20250214,121500,13398217250,48200,48150,48200,48150,711
|
||||
20250214,121400,13363952450,48200,48200,48200,48150,181
|
||||
20250214,121300,13355228550,48200,48200,48200,48150,553
|
||||
20250214,121200,13328575400,48200,48200,48200,48150,204
|
||||
20250214,121100,13318742900,48200,48200,48200,48150,355
|
||||
20250214,121000,13301632750,48200,48200,48200,48150,654
|
||||
20250214,120900,13270125800,48200,48200,48200,48150,228
|
||||
20250214,120800,13259136450,48200,48200,48200,48150,472
|
||||
20250214,120700,13236386400,48200,48200,48200,48150,191
|
||||
20250214,120600,13227181450,48200,48200,48200,48150,465
|
||||
20250214,120500,13204770450,48200,48150,48200,48150,534
|
||||
20250214,120400,13179040700,48200,48200,48200,48150,403
|
||||
20250214,120300,13159619450,48200,48200,48200,48150,443
|
||||
20250214,120200,13138279850,48200,48200,48200,48150,379
|
||||
20250214,120100,13120012400,48200,48200,48200,48150,250
|
||||
20250214,120000,13107963450,48200,48200,48200,48150,195
|
||||
20250214,115900,13098566400,48200,48200,48200,48150,796
|
||||
20250214,115800,13060212100,48200,48150,48200,48150,65
|
||||
20250214,115700,13057079450,48200,48200,48200,48100,1289
|
||||
20250214,115600,12995002900,48200,48200,48200,48150,236
|
||||
20250214,115500,12983628600,48150,48150,48200,48150,525
|
||||
20250214,115400,12958330850,48200,48150,48200,48100,426
|
||||
20250214,115300,12937815400,48150,48150,48150,48100,844
|
||||
20250214,115200,12897176850,48150,48200,48200,48100,459
|
||||
20250214,115100,12875075800,48200,48200,48200,48150,500
|
||||
20250214,115000,12850977500,48150,48200,48200,48150,649
|
||||
20250214,114900,12819715900,48200,48200,48200,48150,267
|
||||
20250214,114800,12806850800,48200,48200,48200,48150,396
|
||||
20250214,114700,12787763700,48200,48200,48200,48150,344
|
||||
20250214,114600,12771185600,48200,48150,48200,48100,1811
|
||||
20250214,114500,12683965300,48200,48200,48200,48150,277
|
||||
20250214,114400,12670614600,48150,48200,48200,48150,470
|
||||
20250214,114300,12647961150,48200,48200,48200,48150,125
|
||||
20250214,114200,12641937400,48150,48150,48200,48100,1278
|
||||
20250214,114100,12580386200,48200,48150,48200,48150,1495
|
||||
20250214,114000,12508382200,48200,48200,48200,48150,918
|
||||
20250214,113900,12464135250,48200,48150,48200,48150,1907
|
||||
20250214,113800,12372287950,48150,48150,48150,48100,283
|
||||
20250214,113700,12358662150,48150,48150,48150,48100,456
|
||||
20250214,113600,12336707900,48150,48150,48150,48100,355
|
||||
20250214,113500,12319615050,48150,48150,48150,48100,609
|
||||
20250214,113400,12290292000,48150,48100,48150,48100,264
|
||||
20250214,113300,12277581050,48150,48150,48150,48100,477
|
||||
20250214,113200,12254613550,48150,48100,48150,48100,778
|
||||
20250214,113100,12217163250,48150,48100,48150,48100,580
|
||||
20250214,113000,12189236700,48150,48150,48150,48100,243
|
||||
20250214,112900,12177537900,48100,48150,48150,48100,1219
|
||||
20250214,112800,12118843650,48150,48150,48150,48100,2245
|
||||
20250214,112700,12010842750,48150,48150,48150,48100,241
|
||||
20250214,112600,11999238950,48100,48150,48150,48100,1730
|
||||
20250214,112500,11915939750,48150,48150,48150,48100,671
|
||||
20250214,112400,11883637150,48150,48150,48150,48100,1105
|
||||
20250214,112300,11830442250,48150,48150,48150,48100,596
|
||||
20250214,112200,11801746200,48150,48150,48150,48100,403
|
||||
20250214,112100,11782342100,48150,48150,48150,48100,320
|
||||
20250214,112000,11766934900,48150,48150,48150,48100,154
|
||||
20250214,111900,11759523650,48150,48150,48150,48100,544
|
||||
20250214,111800,11733330300,48150,48150,48150,48100,93
|
||||
20250214,111700,11728853250,48150,48150,48150,48100,459
|
||||
20250214,111600,11706754600,48150,48150,48150,48100,211
|
||||
20250214,111500,11696595750,48150,48150,48150,48100,497
|
||||
20250214,111400,11672669550,48150,48100,48150,48050,7058
|
||||
20250214,111300,11333139400,48100,48050,48100,48050,771
|
||||
20250214,111200,11296055850,48050,48100,48100,48050,131
|
||||
20250214,111100,11289754900,48100,48100,48100,48050,1090
|
||||
20250214,111000,11237327900,48100,48050,48100,48050,352
|
||||
20250214,110900,11220397300,48050,48100,48100,48050,82
|
||||
20250214,110800,11216454250,48050,48100,48100,48050,583
|
||||
20250214,110700,11188415500,48050,48050,48100,48050,287
|
||||
20250214,110600,11174620950,48050,48100,48100,48050,461
|
||||
20250214,110500,11152448850,48100,48100,48100,48050,539
|
||||
20250214,110400,11126524400,48100,48100,48100,48050,432
|
||||
20250214,110300,11105746050,48100,48100,48100,48050,266
|
||||
20250214,110200,11092951800,48100,48100,48100,48050,500
|
||||
20250214,110100,11068907100,48100,48050,48100,48050,403
|
||||
20250214,110000,11049536600,48100,48100,48100,48050,129
|
||||
20250214,105900,11043331850,48100,48100,48100,48050,524
|
||||
20250214,105800,11018133600,48100,48050,48100,48050,117
|
||||
20250214,105700,11012506250,48100,48100,48100,48050,276
|
||||
20250214,105600,10999231550,48100,48100,48100,48050,884
|
||||
20250214,105500,10956742500,48100,48100,48100,48050,425
|
||||
20250214,105400,10936301100,48100,48100,48100,48050,156
|
||||
20250214,105300,10928798850,48100,48100,48100,48050,511
|
||||
20250214,105200,10904231450,48100,48050,48100,48050,233
|
||||
20250214,105100,10893028950,48100,48050,48100,48050,2071
|
||||
20250214,105000,10793512550,48050,48050,48100,48000,237
|
||||
20250214,104900,10782127200,48050,48100,48100,48050,1162
|
||||
20250214,104800,10726287800,48100,48050,48100,48050,509
|
||||
20250214,104700,10701815300,48050,48100,48100,48000,2349
|
||||
20250214,104600,10588944700,48100,48050,48100,48000,4053
|
||||
20250214,104500,10394147450,48050,48000,48050,47950,5717
|
||||
20250214,104400,10119711500,48000,48000,48000,47950,345
|
||||
20250214,104300,10103152150,48000,48000,48000,47950,405
|
||||
20250214,104200,10083724650,48000,48000,48000,47950,1010
|
||||
20250214,104100,10035276700,48000,47950,48000,47950,157
|
||||
20250214,104000,10027741350,48000,47950,48000,47900,189
|
||||
20250214,103900,10018670700,47950,47900,47950,47900,492
|
||||
20250214,103800,9995085350,47850,47900,47950,47850,623
|
||||
20250214,103700,9965235650,47950,47900,47950,47900,348
|
||||
20250214,103600,9948550700,47950,47900,47950,47900,451
|
||||
20250214,103500,9926936950,47900,47950,47950,47850,326
|
||||
20250214,103400,9911319500,47950,47950,47950,47850,1298
|
||||
20250214,103300,9849145900,47950,47900,48000,47900,443
|
||||
20250214,103200,9827895450,48000,47950,48000,47950,641
|
||||
20250214,103100,9797153850,47950,48000,48000,47950,369
|
||||
20250214,103000,9779445150,48000,47900,48000,47900,489
|
||||
20250214,102900,9755990400,47950,48000,48000,47950,2384
|
||||
20250214,102800,9641611750,48000,47950,48000,47950,740
|
||||
20250214,102700,9606109600,48000,48050,48050,47950,1177
|
||||
20250214,102600,9549609950,48050,48050,48050,48000,363
|
||||
20250214,102500,9532169150,48050,48050,48050,48000,326
|
||||
20250214,102400,9516505200,48050,48050,48050,48000,356
|
||||
20250214,102300,9499399600,48050,48000,48050,48000,308
|
||||
20250214,102200,9484609450,48050,48050,48050,48000,525
|
||||
20250214,102100,9459387600,48050,48000,48050,48000,310
|
||||
20250214,102000,9444494400,48000,48050,48050,48000,195
|
||||
20250214,101900,9435124750,48050,48100,48100,48000,1004
|
||||
20250214,101800,9386874850,48050,48050,48100,48050,471
|
||||
20250214,101700,9364236150,48050,48050,48050,48000,435
|
||||
20250214,101600,9343334750,48050,48000,48050,48000,167
|
||||
20250214,101500,9335311900,48050,48000,48050,48000,386
|
||||
20250214,101400,9316764900,48050,48000,48050,48000,259
|
||||
20250214,101300,9304320900,48000,48050,48050,48000,616
|
||||
20250214,101200,9274726200,48050,48100,48100,48000,1273
|
||||
20250214,101100,9213559250,48100,48100,48100,48050,1494
|
||||
20250214,101000,9141699350,48100,48100,48100,48050,671
|
||||
20250214,100900,9109433000,48100,48050,48100,48050,5520
|
||||
20250214,100800,8844180850,48000,48050,48050,48000,2986
|
||||
20250214,100700,8700830100,48000,48000,48050,48000,332
|
||||
20250214,100600,8684891800,48050,47950,48050,47950,1587
|
||||
20250214,100500,8608708250,47950,48000,48000,47950,1423
|
||||
20250214,100400,8540405250,48000,48000,48050,47950,1881
|
||||
20250214,100300,8450100600,48000,48050,48050,48000,575
|
||||
20250214,100200,8422485350,48000,48000,48050,48000,758
|
||||
20250214,100100,8386078800,48050,48050,48050,47950,1339
|
||||
20250214,100000,8321793150,48000,48000,48050,47950,2696
|
||||
20250214,095900,8192364850,48000,48000,48000,47950,822
|
||||
20250214,095800,8152915750,48000,48000,48000,47950,1063
|
||||
20250214,095700,8101892450,48000,48000,48050,47950,775
|
||||
20250214,095600,8064669800,48000,48050,48050,48000,725
|
||||
20250214,095500,8029861450,48050,48100,48100,48050,1129
|
||||
20250214,095400,7975584400,48050,48100,48100,48050,722
|
||||
20250214,095300,7940875300,48100,48050,48100,48000,1303
|
||||
20250214,095200,7878262800,48100,48150,48150,48050,440
|
||||
20250214,095100,7857097500,48050,48150,48150,48050,2088
|
||||
20250214,095000,7756660650,48150,48100,48150,48100,3700
|
||||
20250214,094900,7578682750,48100,48050,48100,48050,478
|
||||
20250214,094800,7555695250,48100,48000,48100,48000,1586
|
||||
20250214,094700,7479476350,48050,48100,48100,48000,462
|
||||
20250214,094600,7457269900,48100,48100,48100,48000,1465
|
||||
20250214,094500,7386874650,48100,48050,48100,48000,2697
|
||||
20250214,094400,7257329500,48050,48050,48050,47950,1041
|
||||
20250214,094300,7207344200,48050,48050,48100,47950,1564
|
||||
20250214,094200,7132241350,48050,48100,48150,48050,1149
|
||||
20250214,094100,7076999100,48100,48150,48150,48100,976
|
||||
20250214,094000,7030038150,48100,48100,48150,48050,1008
|
||||
20250214,093900,6981539300,48150,48150,48150,48050,2983
|
||||
20250214,093800,6838054300,48150,48100,48150,48050,2067
|
||||
20250214,093700,6738608550,48100,48100,48100,48050,951
|
||||
20250214,093600,6692870650,48100,48100,48150,48000,4499
|
||||
20250214,093500,6476512200,48100,47850,48100,47850,22361
|
||||
20250214,093400,5403582750,47900,47750,47900,47750,15325
|
||||
20250214,093300,4670297450,47800,47750,47800,47750,677
|
||||
20250214,093200,4637949700,47750,47750,47800,47700,325
|
||||
20250214,093100,4622428700,47700,47800,47800,47700,857
|
||||
20250214,093000,4581489900,47800,47700,47850,47700,15620
|
||||
20250214,092900,3835076050,47750,47750,47750,47700,266
|
||||
20250214,092800,3822380700,47700,47650,47750,47600,1106
|
||||
20250214,092700,3769647850,47650,47700,47700,47650,632
|
||||
20250214,092600,3739528850,47700,47700,47750,47650,2277
|
||||
20250214,092500,3630927300,47750,47750,47750,47700,822
|
||||
20250214,092400,3591709900,47700,47700,47750,47650,2607
|
||||
20250214,092300,3467357200,47700,47650,47700,47650,387
|
||||
20250214,092200,3448902450,47650,47450,47700,47450,21578
|
||||
20250214,092100,2421719300,47500,47500,47550,47450,371
|
||||
20250214,092000,2404110800,47500,47550,47550,47450,924
|
||||
20250214,091900,2360214200,47550,47550,47550,47500,674
|
||||
20250214,091800,2328172750,47550,47400,47550,47400,1424
|
||||
20250214,091700,2260485350,47400,47350,47500,47350,16246
|
||||
20250214,091600,1489589650,47350,47350,47400,47350,172
|
||||
20250214,091500,1481442950,47350,47350,47400,47350,189
|
||||
20250214,091400,1472491100,47350,47350,47400,47350,2289
|
||||
20250214,091300,1364096900,47400,47350,47400,47350,1151
|
||||
20250214,091200,1309594450,47350,47350,47400,47300,3072
|
||||
20250214,091100,1164135550,47350,47250,47350,47250,2997
|
||||
20250214,091000,1022344000,47250,47200,47300,47200,831
|
||||
20250214,090900,983076400,47200,47300,47300,47200,508
|
||||
20250214,090800,959081250,47300,47200,47300,47150,4139
|
||||
20250214,090700,763514050,47200,47150,47300,47150,3469
|
||||
20250214,090600,599798000,47150,47100,47150,47000,2565
|
||||
20250214,090500,479042500,47100,47100,47150,47100,552
|
||||
20250214,090400,453042750,47100,47050,47150,47050,792
|
||||
20250214,090300,415727250,47100,47150,47200,47100,546
|
||||
20250214,090200,390001750,47100,47050,47200,47050,2422
|
||||
20250214,090100,275862950,47100,47050,47100,47000,2165
|
||||
20250214,090000,173951350,47050,46850,47050,46750,3711
|
||||
|
Reference in New Issue
Block a user