Update 2025-02-14 2854 candle_min
This commit is contained in:
576
001450/min/candle-20250214.csv
Normal file
576
001450/min/candle-20250214.csv
Normal file
@@ -0,0 +1,576 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183400,10556785650,24400,24400,24400,24400,15796
|
||||
20250214,183300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,183200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,183100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,183000,10556785650,24400,24400,24400,24400,0
|
||||
20250214,182900,10556785650,24400,24400,24400,24400,0
|
||||
20250214,182800,10556785650,24400,24400,24400,24400,0
|
||||
20250214,182700,10556785650,24400,24400,24400,24400,0
|
||||
20250214,182600,10556785650,24400,24400,24400,24400,0
|
||||
20250214,182500,10556785650,24400,24400,24400,24400,0
|
||||
20250214,182400,10556785650,24400,24400,24400,24400,0
|
||||
20250214,182300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,182200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,182100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,182000,10556785650,24400,24400,24400,24400,0
|
||||
20250214,181900,10556785650,24400,24400,24400,24400,0
|
||||
20250214,181800,10556785650,24400,24400,24400,24400,0
|
||||
20250214,181700,10556785650,24400,24400,24400,24400,0
|
||||
20250214,181600,10556785650,24400,24400,24400,24400,0
|
||||
20250214,181500,10556785650,24400,24400,24400,24400,0
|
||||
20250214,181400,10556785650,24400,24400,24400,24400,0
|
||||
20250214,181300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,181200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,181100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,181000,10556785650,24400,24400,24400,24400,0
|
||||
20250214,180900,10556785650,24400,24400,24400,24400,0
|
||||
20250214,180800,10556785650,24400,24400,24400,24400,0
|
||||
20250214,180700,10556785650,24400,24400,24400,24400,0
|
||||
20250214,180600,10556785650,24400,24400,24400,24400,0
|
||||
20250214,180500,10556785650,24400,24400,24400,24400,0
|
||||
20250214,180400,10556785650,24400,24400,24400,24400,15796
|
||||
20250214,180300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,180200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,180100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,180000,10556785650,24400,24400,24400,24400,0
|
||||
20250214,175900,10556785650,24400,24400,24400,24400,0
|
||||
20250214,175800,10556785650,24400,24400,24400,24400,0
|
||||
20250214,175700,10556785650,24400,24400,24400,24400,0
|
||||
20250214,175600,10556785650,24400,24400,24400,24400,0
|
||||
20250214,175500,10556785650,24400,24400,24400,24400,0
|
||||
20250214,175400,10556785650,24400,24400,24400,24400,0
|
||||
20250214,175300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,175200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,175100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,175000,10556785650,24400,24400,24400,24400,0
|
||||
20250214,174900,10556785650,24400,24400,24400,24400,0
|
||||
20250214,174800,10556785650,24400,24400,24400,24400,0
|
||||
20250214,174700,10556785650,24400,24400,24400,24400,0
|
||||
20250214,174600,10556785650,24400,24400,24400,24400,0
|
||||
20250214,174500,10556785650,24400,24400,24400,24400,0
|
||||
20250214,174400,10556785650,24400,24400,24400,24400,0
|
||||
20250214,174300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,174200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,174100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,174000,10556785650,24400,24400,24400,24400,0
|
||||
20250214,173900,10556785650,24400,24400,24400,24400,0
|
||||
20250214,173800,10556785650,24400,24400,24400,24400,0
|
||||
20250214,173700,10556785650,24400,24400,24400,24400,0
|
||||
20250214,173600,10556785650,24400,24400,24400,24400,0
|
||||
20250214,173500,10556785650,24400,24400,24400,24400,0
|
||||
20250214,173400,10556785650,24400,24400,24400,24400,15796
|
||||
20250214,173300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,173200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,173100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,173000,10556785650,24400,24400,24400,24400,0
|
||||
20250214,172900,10556785650,24400,24400,24400,24400,0
|
||||
20250214,172800,10556785650,24400,24400,24400,24400,0
|
||||
20250214,172700,10556785650,24400,24400,24400,24400,0
|
||||
20250214,172600,10556785650,24400,24400,24400,24400,0
|
||||
20250214,172500,10556785650,24400,24400,24400,24400,0
|
||||
20250214,172400,10556785650,24400,24400,24400,24400,0
|
||||
20250214,172300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,172200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,172100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,172000,10556785650,24400,24400,24400,24400,0
|
||||
20250214,171900,10556785650,24400,24400,24400,24400,0
|
||||
20250214,171800,10556785650,24400,24400,24400,24400,0
|
||||
20250214,171700,10556785650,24400,24400,24400,24400,0
|
||||
20250214,171600,10556785650,24400,24400,24400,24400,0
|
||||
20250214,171500,10556785650,24400,24400,24400,24400,0
|
||||
20250214,171400,10556785650,24400,24400,24400,24400,0
|
||||
20250214,171300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,171200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,171100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,171000,10556785650,24400,24400,24400,24400,0
|
||||
20250214,170900,10556785650,24400,24400,24400,24400,0
|
||||
20250214,170800,10556785650,24400,24400,24400,24400,0
|
||||
20250214,170700,10556785650,24400,24400,24400,24400,0
|
||||
20250214,170600,10556785650,24400,24400,24400,24400,0
|
||||
20250214,170500,10556785650,24400,24400,24400,24400,0
|
||||
20250214,170400,10556785650,24400,24400,24400,24400,15796
|
||||
20250214,170300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,170200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,170100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,170000,10556785650,24400,24400,24400,24400,0
|
||||
20250214,165900,10556785650,24400,24400,24400,24400,0
|
||||
20250214,165800,10556785650,24400,24400,24400,24400,0
|
||||
20250214,165700,10556785650,24400,24400,24400,24400,0
|
||||
20250214,165600,10556785650,24400,24400,24400,24400,0
|
||||
20250214,165500,10556785650,24400,24400,24400,24400,0
|
||||
20250214,165400,10556785650,24400,24400,24400,24400,0
|
||||
20250214,165300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,165200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,165100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,165000,10556785650,24400,24400,24400,24400,0
|
||||
20250214,164900,10556785650,24400,24400,24400,24400,0
|
||||
20250214,164800,10556785650,24400,24400,24400,24400,0
|
||||
20250214,164700,10556785650,24400,24400,24400,24400,0
|
||||
20250214,164600,10556785650,24400,24400,24400,24400,0
|
||||
20250214,164500,10556785650,24400,24400,24400,24400,0
|
||||
20250214,164400,10556785650,24400,24400,24400,24400,0
|
||||
20250214,164300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,164200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,164100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,164000,10556785650,24400,24400,24400,24400,0
|
||||
20250214,163900,10556785650,24400,24400,24400,24400,0
|
||||
20250214,163800,10556785650,24400,24400,24400,24400,0
|
||||
20250214,163700,10556785650,24400,24400,24400,24400,0
|
||||
20250214,163600,10556785650,24400,24400,24400,24400,0
|
||||
20250214,163500,10556785650,24400,24400,24400,24400,0
|
||||
20250214,163400,10556785650,24400,24400,24400,24400,15796
|
||||
20250214,163300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,163200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,163100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,163000,10556785650,24400,24400,24400,24400,0
|
||||
20250214,162900,10556785650,24400,24400,24400,24400,0
|
||||
20250214,162800,10556785650,24400,24400,24400,24400,0
|
||||
20250214,162700,10556785650,24400,24400,24400,24400,0
|
||||
20250214,162600,10556785650,24400,24400,24400,24400,0
|
||||
20250214,162500,10556785650,24400,24400,24400,24400,0
|
||||
20250214,162400,10556785650,24400,24400,24400,24400,0
|
||||
20250214,162300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,162200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,162100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,162000,10556785650,24400,24400,24400,24400,0
|
||||
20250214,161900,10556785650,24400,24400,24400,24400,0
|
||||
20250214,161800,10556785650,24400,24400,24400,24400,0
|
||||
20250214,161700,10556785650,24400,24400,24400,24400,0
|
||||
20250214,161600,10556785650,24400,24400,24400,24400,0
|
||||
20250214,161500,10556785650,24400,24400,24400,24400,0
|
||||
20250214,161400,10556785650,24400,24400,24400,24400,0
|
||||
20250214,161300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,161200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,161100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,161000,10556785650,24400,24400,24400,24400,0
|
||||
20250214,160900,10556785650,24400,24400,24400,24400,0
|
||||
20250214,160800,10556785650,24400,24400,24400,24400,0
|
||||
20250214,160700,10556785650,24400,24400,24400,24400,0
|
||||
20250214,160600,10556785650,24400,24400,24400,24400,0
|
||||
20250214,160500,10556785650,24400,24400,24400,24400,0
|
||||
20250214,160400,10556785650,24400,24400,24400,24400,15796
|
||||
20250214,160300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,160200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,160100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,160000,10556785650,24400,24400,24400,24400,0
|
||||
20250214,155900,10556785650,24400,24400,24400,24400,0
|
||||
20250214,155800,10556785650,24400,24400,24400,24400,0
|
||||
20250214,155700,10556785650,24400,24400,24400,24400,0
|
||||
20250214,155600,10556785650,24400,24400,24400,24400,0
|
||||
20250214,155500,10556785650,24400,24400,24400,24400,0
|
||||
20250214,155400,10556785650,24400,24400,24400,24400,0
|
||||
20250214,155300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,155200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,155100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,155000,10556785650,24400,24400,24400,24400,0
|
||||
20250214,154900,10556785650,24400,24400,24400,24400,0
|
||||
20250214,154800,10556785650,24400,24400,24400,24400,0
|
||||
20250214,154700,10556785650,24400,24400,24400,24400,0
|
||||
20250214,154600,10556785650,24400,24400,24400,24400,0
|
||||
20250214,154500,10556785650,24400,24400,24400,24400,0
|
||||
20250214,154400,10556785650,24400,24400,24400,24400,0
|
||||
20250214,154300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,154200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,154100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,154000,10556785650,24400,24400,24400,24400,0
|
||||
20250214,153900,10556785650,24400,24400,24400,24400,0
|
||||
20250214,153800,10556785650,24400,24400,24400,24400,0
|
||||
20250214,153700,10556785650,24400,24400,24400,24400,0
|
||||
20250214,153600,10556785650,24400,24400,24400,24400,0
|
||||
20250214,153500,10556785650,24400,24400,24400,24400,0
|
||||
20250214,153400,10556785650,24400,24400,24400,24400,15796
|
||||
20250214,153300,10556785650,24400,24400,24400,24400,0
|
||||
20250214,153200,10556785650,24400,24400,24400,24400,0
|
||||
20250214,153100,10556785650,24400,24400,24400,24400,0
|
||||
20250214,153000,10556785650,24400,24400,24400,24400,15796
|
||||
20250214,152900,10171363250,24400,24400,24400,24400,0
|
||||
20250214,152800,10171363250,24400,24400,24400,24400,0
|
||||
20250214,152700,10171363250,24400,24400,24400,24400,0
|
||||
20250214,152600,10171363250,24400,24400,24400,24400,0
|
||||
20250214,152500,10171363250,24400,24400,24400,24400,0
|
||||
20250214,152400,10171363250,24400,24400,24400,24400,0
|
||||
20250214,152300,10171363250,24400,24400,24400,24400,0
|
||||
20250214,152200,10171363250,24400,24400,24400,24400,0
|
||||
20250214,152100,10171363250,24400,24400,24400,24400,0
|
||||
20250214,152000,10171363250,24400,24400,24400,24400,0
|
||||
20250214,151900,10171363250,24400,24350,24400,24350,1454
|
||||
20250214,151800,10135917100,24350,24300,24400,24300,2284
|
||||
20250214,151700,10080308700,24300,24350,24350,24300,257
|
||||
20250214,151600,10074060600,24350,24350,24350,24300,103
|
||||
20250214,151500,10071554900,24300,24350,24350,24300,175
|
||||
20250214,151400,10067296850,24300,24350,24350,24300,874
|
||||
20250214,151300,10046016250,24350,24350,24400,24350,1889
|
||||
20250214,151200,10000018900,24350,24350,24400,24350,2687
|
||||
20250214,151100,9934558100,24350,24350,24400,24350,1825
|
||||
20250214,151000,9890054200,24350,24400,24400,24350,289
|
||||
20250214,150900,9883004050,24400,24350,24400,24350,6066
|
||||
20250214,150800,9735216250,24400,24300,24400,24300,1300
|
||||
20250214,150700,9703545550,24300,24300,24350,24300,249
|
||||
20250214,150600,9697484450,24300,24300,24350,24300,228
|
||||
20250214,150500,9691941050,24350,24350,24350,24300,574
|
||||
20250214,150400,9677965200,24350,24300,24350,24300,448
|
||||
20250214,150300,9667057100,24300,24350,24350,24300,908
|
||||
20250214,150200,9644950050,24300,24300,24300,24300,39
|
||||
20250214,150100,9644002350,24300,24350,24350,24300,789
|
||||
20250214,150000,9624790700,24300,24300,24350,24300,231
|
||||
20250214,145900,9619170500,24350,24350,24350,24300,628
|
||||
20250214,145800,9603882450,24350,24350,24350,24300,1247
|
||||
20250214,145700,9573519400,24300,24300,24350,24300,80
|
||||
20250214,145600,9571572250,24300,24350,24350,24300,837
|
||||
20250214,145500,9551193450,24350,24300,24350,24300,72
|
||||
20250214,145400,9549441200,24350,24300,24350,24300,609
|
||||
20250214,145300,9534614450,24300,24300,24350,24300,192
|
||||
20250214,145200,9529946100,24350,24300,24350,24300,793
|
||||
20250214,145100,9510666850,24350,24350,24350,24300,1073
|
||||
20250214,145000,9484549950,24350,24350,24350,24300,71
|
||||
20250214,144900,9482821800,24350,24300,24350,24300,789
|
||||
20250214,144800,9463610650,24300,24350,24350,24300,65
|
||||
20250214,144700,9462028500,24300,24300,24350,24300,30
|
||||
20250214,144600,9461299250,24350,24300,24350,24300,76
|
||||
20250214,144500,9459449800,24300,24350,24350,24300,117
|
||||
20250214,144400,9456601650,24350,24350,24350,24300,356
|
||||
20250214,144300,9447950450,24350,24350,24350,24350,52
|
||||
20250214,144200,9446684250,24300,24250,24350,24250,298
|
||||
20250214,144100,9439443150,24300,24300,24350,24250,269
|
||||
20250214,144000,9432909850,24250,24250,24350,24250,3166
|
||||
20250214,143900,9356045400,24350,24250,24350,24250,325
|
||||
20250214,143800,9348150850,24300,24300,24300,24250,425
|
||||
20250214,143700,9337829500,24350,24300,24350,24300,90
|
||||
20250214,143600,9335642400,24250,24300,24350,24250,840
|
||||
20250214,143500,9315261000,24300,24300,24350,24250,967
|
||||
20250214,143400,9291734500,24250,24350,24350,24250,85
|
||||
20250214,143300,9289667150,24250,24350,24350,24250,779
|
||||
20250214,143200,9270735800,24350,24350,24350,24250,2864
|
||||
20250214,143100,9201121550,24350,24300,24350,24300,1875
|
||||
20250214,143000,9155466300,24300,24300,24350,24300,108
|
||||
20250214,142900,9152837900,24350,24400,24400,24300,4885
|
||||
20250214,142800,9033926350,24350,24350,24400,24350,177
|
||||
20250214,142700,9029611300,24400,24350,24400,24350,214
|
||||
20250214,142600,9024394750,24350,24350,24400,24350,1037
|
||||
20250214,142500,8999139100,24400,24400,24400,24350,37
|
||||
20250214,142400,8998237100,24400,24350,24400,24350,120
|
||||
20250214,142300,8995311200,24400,24350,24400,24350,398
|
||||
20250214,142200,8985608850,24400,24350,24400,24350,547
|
||||
20250214,142100,8972281000,24400,24300,24400,24300,3949
|
||||
20250214,142000,8876086450,24350,24300,24350,24300,285
|
||||
20250214,141900,8869156200,24350,24350,24350,24300,143
|
||||
20250214,141800,8865677800,24350,24300,24350,24300,123
|
||||
20250214,141700,8862683300,24350,24350,24350,24300,214
|
||||
20250214,141600,8857479100,24300,24300,24350,24300,453
|
||||
20250214,141500,8846466700,24350,24350,24350,24300,313
|
||||
20250214,141400,8838854300,24350,24350,24350,24300,2398
|
||||
20250214,141300,8780572300,24350,24350,24350,24300,420
|
||||
20250214,141200,8770345450,24300,24300,24350,24300,229
|
||||
20250214,141100,8764770850,24350,24350,24350,24300,288
|
||||
20250214,141000,8757764850,24300,24350,24350,24300,284
|
||||
20250214,140900,8750850550,24300,24300,24350,24300,564
|
||||
20250214,140800,8737135800,24350,24300,24350,24300,653
|
||||
20250214,140700,8721257000,24350,24350,24350,24300,346
|
||||
20250214,140600,8712837600,24350,24300,24350,24300,541
|
||||
20250214,140500,8699675550,24300,24300,24350,24300,407
|
||||
20250214,140400,8689777300,24350,24300,24350,24300,210
|
||||
20250214,140300,8684666700,24300,24350,24350,24300,221
|
||||
20250214,140200,8679292100,24350,24300,24350,24300,410
|
||||
20250214,140100,8669323250,24350,24350,24350,24300,293
|
||||
20250214,140000,8662194250,24300,24350,24350,24300,332
|
||||
20250214,135900,8654116150,24350,24300,24350,24300,1615
|
||||
20250214,135800,8614843250,24300,24300,24350,24300,2801
|
||||
20250214,135700,8546738950,24350,24300,24350,24250,13301
|
||||
20250214,135600,8223501000,24300,24300,24300,24250,438
|
||||
20250214,135500,8212872650,24300,24300,24300,24250,299
|
||||
20250214,135400,8205618950,24300,24250,24300,24250,134
|
||||
20250214,135300,8202364000,24300,24300,24300,24250,947
|
||||
20250214,135200,8179393800,24300,24300,24300,24250,83
|
||||
20250214,135100,8177378350,24300,24300,24300,24250,127
|
||||
20250214,135000,8174293100,24300,24300,24300,24250,502
|
||||
20250214,134900,8162113800,24300,24300,24300,24250,92
|
||||
20250214,134800,8159878550,24250,24250,24300,24250,262
|
||||
20250214,134700,8153523050,24250,24250,24300,24250,256
|
||||
20250214,134600,8147309650,24250,24300,24300,24250,152
|
||||
20250214,134500,8143619450,24250,24300,24300,24250,333
|
||||
20250214,134400,8135539400,24250,24250,24300,24250,206
|
||||
20250214,134300,8130540400,24250,24250,24300,24250,137
|
||||
20250214,134200,8127213600,24250,24300,24300,24250,117
|
||||
20250214,134100,8124371300,24250,24300,24350,24250,269
|
||||
20250214,134000,8117845350,24300,24350,24350,24300,608
|
||||
20250214,133900,8103070400,24350,24300,24350,24300,1271
|
||||
20250214,133800,8072176150,24300,24300,24350,24300,626
|
||||
20250214,133700,8056959400,24350,24300,24350,24300,61
|
||||
20250214,133600,8055474800,24350,24300,24350,24300,380
|
||||
20250214,133500,8046236400,24300,24350,24350,24300,238
|
||||
20250214,133400,8040447450,24350,24350,24350,24300,246
|
||||
20250214,133300,8034463950,24350,24350,24350,24300,6365
|
||||
20250214,133200,7879754300,24350,24300,24350,24300,1690
|
||||
20250214,133100,7838668350,24350,24350,24350,24300,81
|
||||
20250214,133000,7836696600,24350,24250,24350,24250,3147
|
||||
20250214,132900,7760225900,24300,24300,24300,24250,273
|
||||
20250214,132800,7753604600,24300,24250,24300,24250,2567
|
||||
20250214,132700,7691250350,24250,24300,24300,24250,2877
|
||||
20250214,132600,7621479400,24250,24250,24300,24250,49
|
||||
20250214,132500,7620290100,24300,24200,24300,24100,2159
|
||||
20250214,132400,7567969200,24250,24250,24250,24200,736
|
||||
20250214,132300,7550154850,24250,24200,24250,24200,199
|
||||
20250214,132200,7545329600,24250,24350,24350,24200,5315
|
||||
20250214,132100,7416392050,24350,24300,24350,24300,710
|
||||
20250214,132000,7399132850,24300,24300,24350,24300,383
|
||||
20250214,131900,7389821700,24300,24350,24350,24300,108
|
||||
20250214,131800,7387192350,24350,24300,24350,24300,697
|
||||
20250214,131700,7370254150,24350,24300,24350,24300,106
|
||||
20250214,131600,7367674300,24350,24350,24350,24300,487
|
||||
20250214,131500,7355827950,24300,24350,24400,24300,5847
|
||||
20250214,131400,7213581800,24400,24400,24400,24350,183
|
||||
20250214,131300,7209118550,24400,24400,24400,24350,500
|
||||
20250214,131200,7196925500,24350,24350,24400,24350,460
|
||||
20250214,131100,7185715650,24400,24400,24400,24350,398
|
||||
20250214,131000,7176012250,24400,24350,24400,24300,2988
|
||||
20250214,130900,7103210250,24350,24300,24350,24300,524
|
||||
20250214,130800,7090459450,24350,24300,24350,24300,91
|
||||
20250214,130700,7088243750,24350,24350,24350,24350,68
|
||||
20250214,130600,7086587950,24300,24300,24350,24300,899
|
||||
20250214,130500,7064713750,24350,24350,24350,24350,1025
|
||||
20250214,130400,7039755000,24350,24300,24350,24250,3594
|
||||
20250214,130300,6952413550,24300,24250,24300,24250,218
|
||||
20250214,130200,6947125150,24300,24300,24300,24250,77
|
||||
20250214,130100,6945254150,24250,24300,24300,24250,305
|
||||
20250214,130000,6937851500,24300,24300,24300,24250,373
|
||||
20250214,125900,6928799700,24300,24300,24350,24250,2610
|
||||
20250214,125800,6865365400,24300,24300,24350,24250,2074
|
||||
20250214,125700,6814951350,24350,24300,24350,24250,7355
|
||||
20250214,125600,6636180800,24350,24300,24350,24250,4895
|
||||
20250214,125500,6517223950,24300,24300,24300,24250,1152
|
||||
20250214,125400,6489239950,24300,24250,24300,24250,449
|
||||
20250214,125300,6478340550,24300,24300,24300,24250,1023
|
||||
20250214,125200,6453521650,24300,24250,24300,24250,78
|
||||
20250214,125100,6451626950,24250,24300,24300,24250,221
|
||||
20250214,125000,6446263800,24300,24300,24300,24250,199
|
||||
20250214,124900,6441432850,24300,24300,24300,24250,109
|
||||
20250214,124800,6438784400,24300,24250,24300,24250,275
|
||||
20250214,124700,6432114600,24300,24300,24300,24250,137
|
||||
20250214,124600,6428785600,24300,24300,24300,24250,88
|
||||
20250214,124500,6426648400,24300,24250,24300,24250,1099
|
||||
20250214,124400,6399949000,24300,24250,24300,24250,169
|
||||
20250214,124300,6395844150,24300,24300,24300,24300,63
|
||||
20250214,124200,6394313250,24300,24200,24300,24200,3196
|
||||
20250214,124100,6316850450,24250,24200,24250,24200,73
|
||||
20250214,124000,6315080250,24250,24300,24300,24200,3025
|
||||
20250214,123900,6241744400,24300,24300,24300,24200,1422
|
||||
20250214,123800,6207261900,24300,24250,24300,24200,6056
|
||||
20250214,123700,6060414950,24250,24250,24250,24200,38
|
||||
20250214,123600,6059493850,24250,24200,24250,24200,225
|
||||
20250214,123500,6054045350,24250,24250,24250,24200,46
|
||||
20250214,123400,6052930150,24250,24250,24250,24200,37
|
||||
20250214,123300,6052033450,24250,24250,24250,24200,144
|
||||
20250214,123200,6048547750,24250,24200,24250,24200,2855
|
||||
20250214,123100,5979450250,24200,24200,24200,24150,314
|
||||
20250214,123000,5971851750,24150,24150,24200,24150,145
|
||||
20250214,122900,5968349250,24200,24200,24200,24150,379
|
||||
20250214,122800,5959188050,24150,24150,24200,24150,210
|
||||
20250214,122700,5954112600,24200,24200,24200,24100,4357
|
||||
20250214,122600,5848899050,24200,24150,24200,24150,375
|
||||
20250214,122500,5839831100,24200,24200,24200,24150,2250
|
||||
20250214,122400,5785492950,24200,24150,24200,24150,185
|
||||
20250214,122300,5781022200,24200,24200,24200,24200,24
|
||||
20250214,122200,5780441400,24200,24200,24250,24150,2881
|
||||
20250214,122100,5710805000,24200,24200,24250,24200,563
|
||||
20250214,122000,5697177000,24250,24200,24250,24150,5329
|
||||
20250214,121900,5568154350,24200,24150,24200,24150,71
|
||||
20250214,121800,5566436500,24150,24250,24250,24150,9603
|
||||
20250214,121700,5334052800,24250,24200,24250,24200,228
|
||||
20250214,121600,5328533900,24250,24200,24250,24200,100
|
||||
20250214,121500,5326109450,24200,24200,24250,24200,195
|
||||
20250214,121400,5321388250,24250,24250,24250,24200,92
|
||||
20250214,121300,5319157550,24250,24250,24250,24200,352
|
||||
20250214,121200,5310637000,24250,24250,24250,24200,216
|
||||
20250214,121100,5305405350,24250,24200,24250,24200,61
|
||||
20250214,121000,5303926700,24250,24250,24250,24200,252
|
||||
20250214,120900,5297816000,24250,24200,24250,24200,217
|
||||
20250214,120800,5292560050,24250,24200,24250,24200,188
|
||||
20250214,120700,5288006600,24250,24250,24250,24200,431
|
||||
20250214,120600,5277558050,24250,24250,24250,24200,155
|
||||
20250214,120500,5273805500,24250,24250,24250,24250,47
|
||||
20250214,120400,5272665750,24250,24250,24250,24200,160
|
||||
20250214,120300,5268790450,24200,24250,24250,24200,520
|
||||
20250214,120200,5256187550,24250,24200,24250,24150,5091
|
||||
20250214,120100,5132967900,24150,24200,24200,24150,1706
|
||||
20250214,120000,5091740850,24200,24150,24200,24150,419
|
||||
20250214,115900,5081621250,24200,24150,24200,24150,119
|
||||
20250214,115800,5078745900,24200,24200,24200,24150,1941
|
||||
20250214,115700,5031864000,24200,24150,24200,24150,1486
|
||||
20250214,115600,4995910550,24200,24200,24200,24150,107
|
||||
20250214,115500,4993324950,24200,24150,24200,24150,149
|
||||
20250214,115400,4989725800,24200,24150,24200,24100,451
|
||||
20250214,115300,4978836900,24200,24200,24250,24150,6515
|
||||
20250214,115200,4821222600,24200,24150,24200,24150,190
|
||||
20250214,115100,4816631250,24200,24200,24200,24150,51
|
||||
20250214,115000,4815398200,24200,24100,24200,24100,4937
|
||||
20250214,114900,4696268450,24100,24100,24100,24050,325
|
||||
20250214,114800,4688451250,24100,24100,24100,24000,720
|
||||
20250214,114700,4671169100,24100,24050,24100,24000,314
|
||||
20250214,114600,4663616750,24050,24000,24050,24000,420
|
||||
20250214,114500,4653522200,24050,24050,24050,24050,28
|
||||
20250214,114400,4652848800,24050,24000,24050,24000,114
|
||||
20250214,114300,4650107400,24050,24100,24100,24050,301
|
||||
20250214,114200,4642868050,24050,24000,24050,24000,633
|
||||
20250214,114100,4627644700,24050,24050,24050,24000,52
|
||||
20250214,114000,4626394300,24050,24000,24050,24000,196
|
||||
20250214,113900,4621686700,24050,24050,24050,24000,884
|
||||
20250214,113800,4600426600,24000,24000,24050,24000,35
|
||||
20250214,113700,4599585100,24050,24050,24050,24000,162
|
||||
20250214,113600,4595695600,24050,24050,24050,24000,143
|
||||
20250214,113500,4592256600,24050,24000,24050,24000,7
|
||||
20250214,113400,4592088300,24050,24050,24050,24000,180
|
||||
20250214,113300,4587766550,24000,24050,24050,24000,621
|
||||
20250214,113200,4572836750,24000,24000,24050,24000,489
|
||||
20250214,113100,4561076500,24050,24050,24050,24000,236
|
||||
20250214,113000,4555406950,24000,24000,24000,24000,5
|
||||
20250214,112900,4555286950,24000,24050,24050,24000,47
|
||||
20250214,112800,4554156950,24000,24000,24050,24000,127
|
||||
20250214,112700,4551108850,24050,24050,24050,24000,99
|
||||
20250214,112600,4548728050,24050,24000,24050,24000,310
|
||||
20250214,112500,4541272700,24000,24050,24050,24000,144
|
||||
20250214,112400,4537815600,24000,24000,24050,24000,1798
|
||||
20250214,112300,4494575100,24000,24000,24000,24000,3
|
||||
20250214,112200,4494503100,24000,24000,24000,24000,126
|
||||
20250214,112100,4491479100,24000,24000,24000,24000,20
|
||||
20250214,112000,4490999100,24000,24000,24050,24000,16
|
||||
20250214,111900,4490614450,24000,24050,24050,24000,123
|
||||
20250214,111800,4487662400,24050,24000,24050,24000,48
|
||||
20250214,111700,4486508150,24050,24000,24050,24000,3000
|
||||
20250214,111600,4414472300,24000,23900,24000,23900,163
|
||||
20250214,111500,4410568050,23900,23950,23950,23900,2788
|
||||
20250214,111400,4343803900,23950,24000,24000,23950,7
|
||||
20250214,111300,4343636200,23950,23950,23950,23950,901
|
||||
20250214,111200,4322057250,23950,23950,23950,23950,7
|
||||
20250214,111100,4321889600,23950,23950,24000,23950,97
|
||||
20250214,111000,4319564450,23950,24000,24000,23950,991
|
||||
20250214,110900,4295795700,23900,24000,24000,23900,6121
|
||||
20250214,110800,4148973950,24050,24000,24050,24000,125
|
||||
20250214,110700,4145973900,24000,24050,24050,24000,194
|
||||
20250214,110600,4141316700,24000,24050,24050,24000,68
|
||||
20250214,110500,4139682550,24000,24050,24050,24000,21
|
||||
20250214,110400,4139178300,24000,24000,24050,24000,256
|
||||
20250214,110300,4133022150,24050,24000,24050,24000,18
|
||||
20250214,110200,4132589650,24000,24000,24000,24000,152
|
||||
20250214,110100,4128941650,24050,24050,24050,24000,96
|
||||
20250214,110000,4126633000,24000,24000,24050,24000,625
|
||||
20250214,105900,4111609550,24000,24050,24050,24000,54
|
||||
20250214,105800,4110311050,24000,24000,24000,24000,5
|
||||
20250214,105700,4110191050,24000,24050,24050,24000,104
|
||||
20250214,105600,4107691500,24000,24000,24050,24000,32
|
||||
20250214,105500,4106923300,24050,24050,24100,24000,1327
|
||||
20250214,105400,4075014700,24050,24100,24100,24050,636
|
||||
20250214,105300,4059715400,24100,24100,24100,24050,119
|
||||
20250214,105200,4056847900,24100,24100,24100,24050,113
|
||||
20250214,105100,4054127950,24050,24050,24100,24050,141
|
||||
20250214,105000,4050732900,24100,24100,24100,24050,139
|
||||
20250214,104900,4047383250,24100,24100,24100,24100,100
|
||||
20250214,104800,4044973250,24100,24050,24100,24050,86
|
||||
20250214,104700,4042900900,24050,24100,24100,24050,149
|
||||
20250214,104600,4039310150,24100,24100,24100,24050,155
|
||||
20250214,104500,4035575150,24100,24000,24100,24000,4896
|
||||
20250214,104400,3917718550,24000,24050,24050,24000,1224
|
||||
20250214,104300,3888287750,24000,24050,24050,24000,30
|
||||
20250214,104200,3887566550,24000,24050,24050,24000,230
|
||||
20250214,104100,3882042850,24000,24050,24050,24000,857
|
||||
20250214,104000,3861449100,24000,24050,24050,24000,434
|
||||
20250214,103900,3851025300,24050,24050,24050,24000,100
|
||||
20250214,103800,3848621150,24050,24000,24050,24000,201
|
||||
20250214,103700,3843793600,24050,24000,24050,24000,31
|
||||
20250214,103600,3843048450,24050,24050,24050,24000,25
|
||||
20250214,103500,3842447550,24050,24000,24050,24000,648
|
||||
20250214,103400,3826879250,24000,24000,24050,24000,251
|
||||
20250214,103300,3820854400,24050,24000,24050,24000,44
|
||||
20250214,103200,3819797000,24000,24050,24050,24000,34
|
||||
20250214,103100,3818979800,24000,24050,24050,24000,485
|
||||
20250214,103000,3807338600,24050,24050,24050,24000,122
|
||||
20250214,102900,3804409400,24000,24100,24100,24000,2861
|
||||
20250214,102800,3735635250,24050,24100,24100,24050,203
|
||||
20250214,102700,3730751850,24100,24050,24100,24050,524
|
||||
20250214,102600,3718130700,24050,24050,24050,24050,1037
|
||||
20250214,102500,3693190850,24050,24050,24100,24050,171
|
||||
20250214,102400,3689077800,24050,24100,24150,24050,324
|
||||
20250214,102300,3681274600,24100,24150,24150,24100,1009
|
||||
20250214,102200,3656953650,24150,24100,24150,24100,133
|
||||
20250214,102100,3653748250,24100,24100,24100,24100,6
|
||||
20250214,102000,3653603650,24100,24150,24150,24100,78
|
||||
20250214,101900,3651720400,24100,24100,24100,24100,6
|
||||
20250214,101800,3651575800,24150,24100,24150,24100,133
|
||||
20250214,101700,3648370000,24150,24200,24200,24150,150
|
||||
20250214,101600,3644745000,24200,24150,24200,24150,2094
|
||||
20250214,101500,3594174700,24150,24100,24150,24100,400
|
||||
20250214,101400,3584520850,24150,24150,24200,24150,383
|
||||
20250214,101300,3575271300,24150,24100,24150,24100,1867
|
||||
20250214,101200,3530199850,24100,24250,24250,24100,11091
|
||||
20250214,101100,3262639400,24250,24200,24250,24200,149
|
||||
20250214,101000,3259031700,24200,24200,24200,24150,755
|
||||
20250214,100900,3240761650,24150,24200,24200,24150,1260
|
||||
20250214,100800,3210319800,24150,24200,24200,24150,379
|
||||
20250214,100700,3201152400,24200,24200,24250,24150,1362
|
||||
20250214,100600,3168211400,24150,24250,24250,24150,2377
|
||||
20250214,100500,3110685700,24200,24150,24250,24100,13440
|
||||
20250214,100400,2785700100,24100,24150,24150,24100,703
|
||||
20250214,100300,2768732650,24100,24150,24150,24100,352
|
||||
20250214,100200,2760246350,24100,24100,24100,24100,122
|
||||
20250214,100100,2757306150,24150,24150,24200,24100,2431
|
||||
20250214,100000,2698607150,24150,24150,24200,24150,32
|
||||
20250214,095900,2697832850,24150,24200,24200,24150,445
|
||||
20250214,095800,2687077900,24200,24100,24200,24100,1444
|
||||
20250214,095700,2652206850,24100,24100,24150,24100,133
|
||||
20250214,095600,2648999550,24100,24100,24150,24050,698
|
||||
20250214,095500,2632175200,24100,24200,24200,24050,6214
|
||||
20250214,095400,2482359250,24200,24100,24200,24100,8635
|
||||
20250214,095300,2274005550,24050,24050,24050,24050,122
|
||||
20250214,095200,2271071450,24100,24100,24100,24100,22
|
||||
20250214,095100,2270541250,24050,24050,24100,24050,82
|
||||
20250214,095000,2268568900,24100,24100,24100,24100,1
|
||||
20250214,094900,2268544800,24050,24100,24100,24050,131
|
||||
20250214,094800,2265393750,24100,24100,24100,24050,152
|
||||
20250214,094700,2261732900,24100,24100,24100,24100,256
|
||||
20250214,094600,2255563300,24050,24100,24100,24050,292
|
||||
20250214,094500,2248532200,24100,24050,24100,24050,25
|
||||
20250214,094400,2247929750,24100,24050,24100,24050,1885
|
||||
20250214,094300,2202593450,24050,24050,24050,24000,1080
|
||||
20250214,094200,2176625550,24050,24050,24050,24050,49
|
||||
20250214,094100,2175447100,24050,24050,24050,24000,304
|
||||
20250214,094000,2168145050,24050,24050,24050,24000,360
|
||||
20250214,093900,2159495700,24050,24050,24050,24000,62
|
||||
20250214,093800,2158006100,24050,24000,24050,24000,207
|
||||
20250214,093700,2153030400,24050,24000,24050,24000,455
|
||||
20250214,093600,2142108250,24050,24000,24050,23950,4138
|
||||
20250214,093500,2042798850,24000,24000,24000,24000,111
|
||||
20250214,093400,2040134850,23950,24000,24000,23950,525
|
||||
20250214,093300,2027545600,24000,23950,24000,23950,338
|
||||
20250214,093200,2019442100,24000,24050,24050,23950,703
|
||||
20250214,093100,2002548650,24000,24000,24050,23950,2331
|
||||
20250214,093000,1946614500,24000,24000,24050,23950,3046
|
||||
20250214,092900,1873515100,24100,24050,24100,24000,1088
|
||||
20250214,092800,1847368400,24050,24000,24050,24000,404
|
||||
20250214,092700,1837653200,24000,24100,24100,24000,1956
|
||||
20250214,092600,1790621150,24050,24200,24200,24050,1828
|
||||
20250214,092500,1746513950,24150,24200,24200,24150,222
|
||||
20250214,092400,1741142150,24150,24150,24200,24150,64
|
||||
20250214,092300,1739594350,24200,24200,24200,24150,714
|
||||
20250214,092200,1722345800,24200,24200,24250,24200,307
|
||||
20250214,092100,1714914300,24200,24200,24250,24200,702
|
||||
20250214,092000,1697923650,24200,24200,24250,24150,374
|
||||
20250214,091900,1688869300,24250,24200,24250,24200,681
|
||||
20250214,091800,1672379900,24200,24250,24250,24150,2812
|
||||
20250214,091700,1604437250,24250,24200,24250,24150,5708
|
||||
20250214,091600,1466201000,24150,24200,24200,24150,360
|
||||
20250214,091500,1457492300,24200,24150,24200,24150,894
|
||||
20250214,091400,1435863650,24150,24150,24200,24150,2948
|
||||
20250214,091300,1364635250,24100,24150,24150,24100,572
|
||||
20250214,091200,1350831100,24150,24150,24150,24100,747
|
||||
20250214,091100,1332791800,24150,24100,24150,24100,1279
|
||||
20250214,091000,1301904050,24100,24100,24100,24050,1249
|
||||
20250214,090900,1271812200,24100,24200,24200,24100,2251
|
||||
20250214,090800,1217462800,24200,24200,24200,24150,2620
|
||||
20250214,090700,1154058850,24200,24100,24250,24050,9910
|
||||
20250214,090600,914571550,24000,24000,24100,23900,12420
|
||||
20250214,090500,616312200,24000,23950,24000,23950,260
|
||||
20250214,090400,610083950,23950,23950,24000,23900,2195
|
||||
20250214,090300,557522500,23950,23950,24000,23850,4461
|
||||
20250214,090200,450876300,23950,23950,24000,23900,1561
|
||||
20250214,090100,413478350,23900,23900,24050,23800,10242
|
||||
20250214,090000,168324600,23800,23850,23900,23700,7062
|
||||
|
Reference in New Issue
Block a user