Update 2025-02-14 2854 candle_min
This commit is contained in:
584
004020/min/candle-20250214.csv
Normal file
584
004020/min/candle-20250214.csv
Normal file
@@ -0,0 +1,584 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184200,21285839700,24200,24200,24200,24200,33595
|
||||
20250214,184100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,184000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,183900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,183800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,183700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,183600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,183500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,183400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,183300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,183200,21285839700,24200,24200,24200,24200,0
|
||||
20250214,183100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,183000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,182900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,182800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,182700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,182600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,182500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,182400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,182300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,182200,21285839700,24200,24200,24200,24200,0
|
||||
20250214,182100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,182000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,181900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,181800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,181700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,181600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,181500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,181400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,181300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,181200,21285839700,24200,24200,24200,24200,33595
|
||||
20250214,181100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,181000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,180900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,180800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,180700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,180600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,180500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,180400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,180300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,180200,21285839700,24200,24200,24200,24200,0
|
||||
20250214,180100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,180000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,175900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,175800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,175700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,175600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,175500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,175400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,175300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,175200,21285839700,24200,24200,24200,24200,0
|
||||
20250214,175100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,175000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,174900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,174800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,174700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,174600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,174500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,174400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,174300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,174200,21285839700,24200,24200,24200,24200,33595
|
||||
20250214,174100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,174000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,173900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,173800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,173700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,173600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,173500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,173400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,173300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,173200,21285839700,24200,24200,24200,24200,0
|
||||
20250214,173100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,173000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,172900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,172800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,172700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,172600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,172500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,172400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,172300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,172200,21285839700,24200,24200,24200,24200,0
|
||||
20250214,172100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,172000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,171900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,171800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,171700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,171600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,171500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,171400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,171300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,171200,21285839700,24200,24200,24200,24200,33595
|
||||
20250214,171100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,171000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,170900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,170800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,170700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,170600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,170500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,170400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,170300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,170200,21285839700,24200,24200,24200,24200,0
|
||||
20250214,170100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,170000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,165900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,165800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,165700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,165600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,165500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,165400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,165300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,165200,21285839700,24200,24200,24200,24200,0
|
||||
20250214,165100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,165000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,164900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,164800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,164700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,164600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,164500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,164400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,164300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,164200,21285839700,24200,24200,24200,24200,33595
|
||||
20250214,164100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,164000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,163900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,163800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,163700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,163600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,163500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,163400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,163300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,163200,21285839700,24200,24200,24200,24200,0
|
||||
20250214,163100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,163000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,162900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,162800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,162700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,162600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,162500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,162400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,162300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,162200,21285839700,24200,24200,24200,24200,0
|
||||
20250214,162100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,162000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,161900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,161800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,161700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,161600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,161500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,161400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,161300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,161200,21285839700,24200,24200,24200,24200,33595
|
||||
20250214,161100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,161000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,160900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,160800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,160700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,160600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,160500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,160400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,160300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,160200,21285839700,24200,24200,24200,24200,0
|
||||
20250214,160100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,160000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,155900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,155800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,155700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,155600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,155500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,155400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,155300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,155200,21285839700,24200,24200,24200,24200,0
|
||||
20250214,155100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,155000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,154900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,154800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,154700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,154600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,154500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,154400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,154300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,154200,21285839700,24200,24200,24200,24200,33595
|
||||
20250214,154100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,154000,21285839700,24200,24200,24200,24200,0
|
||||
20250214,153900,21285839700,24200,24200,24200,24200,0
|
||||
20250214,153800,21285839700,24200,24200,24200,24200,0
|
||||
20250214,153700,21285839700,24200,24200,24200,24200,0
|
||||
20250214,153600,21285839700,24200,24200,24200,24200,0
|
||||
20250214,153500,21285839700,24200,24200,24200,24200,0
|
||||
20250214,153400,21285839700,24200,24200,24200,24200,0
|
||||
20250214,153300,21285839700,24200,24200,24200,24200,0
|
||||
20250214,153200,21285839700,24200,24200,24200,24200,0
|
||||
20250214,153100,21285839700,24200,24200,24200,24200,0
|
||||
20250214,153000,21285839700,24200,24200,24200,24200,33595
|
||||
20250214,152900,20472840700,24250,24250,24250,24250,0
|
||||
20250214,152800,20472840700,24250,24250,24250,24250,0
|
||||
20250214,152700,20472840700,24250,24250,24250,24250,0
|
||||
20250214,152600,20472840700,24250,24250,24250,24250,0
|
||||
20250214,152500,20472840700,24250,24250,24250,24250,0
|
||||
20250214,152400,20472840700,24250,24250,24250,24250,0
|
||||
20250214,152300,20472840700,24250,24250,24250,24250,0
|
||||
20250214,152200,20472840700,24250,24250,24250,24250,0
|
||||
20250214,152100,20472840700,24250,24250,24250,24250,0
|
||||
20250214,152000,20472840700,24250,24250,24250,24250,0
|
||||
20250214,151900,20472840700,24250,24200,24250,24150,2281
|
||||
20250214,151800,20417674250,24150,24150,24300,24150,2356
|
||||
20250214,151700,20360580450,24150,24200,24300,24150,1427
|
||||
20250214,151600,20326049300,24150,24150,24300,24150,2818
|
||||
20250214,151500,20257791700,24150,24200,24200,24150,1717
|
||||
20250214,151400,20216252900,24150,24150,24200,24100,3618
|
||||
20250214,151300,20128847450,24150,24150,24200,24150,4943
|
||||
20250214,151200,20009406900,24150,24150,24250,24150,1483
|
||||
20250214,151100,19973523550,24150,24150,24200,24100,2816
|
||||
20250214,151000,19905506400,24200,24200,24200,24150,1256
|
||||
20250214,150900,19875120400,24200,24200,24250,24150,2822
|
||||
20250214,150800,19806881450,24200,24200,24250,24100,2218
|
||||
20250214,150700,19753278450,24150,24200,24250,24150,823
|
||||
20250214,150600,19733371450,24200,24200,24250,24150,1561
|
||||
20250214,150500,19695604450,24250,24200,24250,24150,1321
|
||||
20250214,150400,19663644200,24200,24150,24250,24100,1773
|
||||
20250214,150300,19620763350,24150,24150,24200,24100,1081
|
||||
20250214,150200,19594661100,24150,24150,24200,24100,1101
|
||||
20250214,150100,19568070950,24150,24150,24150,24100,1331
|
||||
20250214,150000,19535931000,24150,24150,24200,24100,1105
|
||||
20250214,145900,19509249050,24150,24150,24200,24100,934
|
||||
20250214,145800,19486685550,24150,24150,24200,24100,1097
|
||||
20250214,145700,19460200750,24100,24150,24200,24100,954
|
||||
20250214,145600,19437167650,24150,24150,24150,24100,2415
|
||||
20250214,145500,19378905900,24100,24100,24150,24100,1266
|
||||
20250214,145400,19348339100,24100,24150,24200,24100,3299
|
||||
20250214,145300,19268770250,24100,24150,24150,24100,1455
|
||||
20250214,145200,19233642950,24100,24150,24200,24100,1338
|
||||
20250214,145100,19201338000,24150,24150,24200,24100,1609
|
||||
20250214,145000,19162432900,24100,24150,24200,24100,551
|
||||
20250214,144900,19149127550,24150,24100,24200,24100,5146
|
||||
20250214,144800,19024844100,24100,24200,24200,24100,1293
|
||||
20250214,144700,18993614050,24100,24150,24200,24100,1047
|
||||
20250214,144600,18968304900,24200,24100,24200,24100,1470
|
||||
20250214,144500,18932765300,24100,24150,24150,24100,1539
|
||||
20250214,144400,18895616600,24150,24100,24200,24100,1464
|
||||
20250214,144300,18860288850,24150,24150,24150,24100,894
|
||||
20250214,144200,18838703100,24150,24150,24150,24100,2166
|
||||
20250214,144100,18786410150,24100,24150,24150,24100,781
|
||||
20250214,144000,18767554750,24100,24150,24150,24100,1503
|
||||
20250214,143900,18731263250,24150,24200,24200,24100,1527
|
||||
20250214,143800,18694355500,24200,24150,24200,24150,843
|
||||
20250214,143700,18673973500,24100,24150,24200,24100,1030
|
||||
20250214,143600,18649090200,24100,24100,24150,24100,942
|
||||
20250214,143500,18626350050,24100,24100,24150,24050,1598
|
||||
20250214,143400,18587802750,24100,24150,24150,24050,5543
|
||||
20250214,143300,18454145100,24100,24100,24200,24100,973
|
||||
20250214,143200,18430655250,24150,24200,24200,24100,1607
|
||||
20250214,143100,18391842000,24150,24200,24250,24150,882
|
||||
20250214,143000,18370501800,24200,24100,24250,24100,914
|
||||
20250214,142900,18348385250,24150,24150,24200,24100,3196
|
||||
20250214,142800,18271163600,24200,24150,24200,24150,1434
|
||||
20250214,142700,18236490700,24200,24200,24250,24150,1386
|
||||
20250214,142600,18202952350,24200,24250,24250,24200,1174
|
||||
20250214,142500,18174509200,24250,24200,24250,24150,689
|
||||
20250214,142400,18157825300,24250,24150,24250,24150,1490
|
||||
20250214,142300,18121760150,24200,24200,24300,24150,1055
|
||||
20250214,142200,18096221750,24150,24150,24200,24150,1235
|
||||
20250214,142100,18066340150,24150,24200,24250,24150,2534
|
||||
20250214,142000,18004974050,24250,24200,24250,24200,1286
|
||||
20250214,141900,17973801750,24250,24200,24250,24200,831
|
||||
20250214,141800,17953656300,24200,24200,24250,24200,1331
|
||||
20250214,141700,17921404050,24250,24200,24250,24200,978
|
||||
20250214,141600,17897701550,24200,24150,24250,24150,340
|
||||
20250214,141500,17889463300,24200,24200,24250,24150,1034
|
||||
20250214,141400,17864433300,24250,24200,24250,24150,703
|
||||
20250214,141300,17847407400,24200,24200,24250,24150,980
|
||||
20250214,141200,17823686400,24200,24150,24300,24150,1489
|
||||
20250214,141100,17787614250,24200,24200,24250,24150,741
|
||||
20250214,141000,17769684900,24200,24200,24300,24200,1925
|
||||
20250214,140900,17723062950,24200,24200,24250,24200,1117
|
||||
20250214,140800,17695990450,24200,24250,24300,24200,1201
|
||||
20250214,140700,17666868650,24250,24200,24250,24200,1523
|
||||
20250214,140600,17629982600,24250,24200,24250,24200,1405
|
||||
20250214,140500,17595928750,24200,24250,24300,24200,1088
|
||||
20250214,140400,17569532600,24250,24200,24300,24200,1117
|
||||
20250214,140300,17542425550,24200,24200,24300,24200,1570
|
||||
20250214,140200,17504316900,24250,24200,24300,24200,1788
|
||||
20250214,140100,17460947600,24200,24200,24300,24200,1393
|
||||
20250214,140000,17427165250,24200,24300,24350,24200,3233
|
||||
20250214,135900,17348629200,24300,24350,24350,24300,671
|
||||
20250214,135800,17332295550,24300,24350,24350,24300,2096
|
||||
20250214,135700,17281306300,24300,24300,24350,24300,317
|
||||
20250214,135600,17273591400,24350,24300,24350,24300,1183
|
||||
20250214,135500,17244791400,24350,24350,24350,24300,1435
|
||||
20250214,135400,17209861800,24300,24300,24350,24300,686
|
||||
20250214,135300,17193165050,24350,24350,24350,24300,1037
|
||||
20250214,135200,17167931150,24300,24300,24350,24250,15603
|
||||
20250214,135100,16788830200,24350,24300,24350,24300,948
|
||||
20250214,135000,16765754400,24350,24350,24350,24300,679
|
||||
20250214,134900,16749221550,24350,24300,24350,24300,717
|
||||
20250214,134800,16731765200,24300,24350,24350,24200,12154
|
||||
20250214,134700,16436435400,24350,24300,24350,24300,1344
|
||||
20250214,134600,16403734850,24350,24300,24400,24300,873
|
||||
20250214,134500,16382486200,24300,24300,24400,24250,10767
|
||||
20250214,134400,16120568800,24300,24300,24350,24250,6521
|
||||
20250214,134300,15962106250,24250,24250,24350,24150,6459
|
||||
20250214,134200,15805228150,24150,24100,24250,24100,5722
|
||||
20250214,134100,15666730900,24150,24150,24200,24100,3231
|
||||
20250214,134000,15588693150,24100,24100,24150,24100,3520
|
||||
20250214,133900,15503695750,24100,24100,24150,24100,688
|
||||
20250214,133800,15487084050,24100,24100,24150,24100,586
|
||||
20250214,133700,15472940550,24150,24150,24150,24100,848
|
||||
20250214,133600,15452472950,24100,24150,24200,24100,2803
|
||||
20250214,133500,15384772100,24200,24150,24200,24150,303
|
||||
20250214,133400,15377441550,24150,24100,24200,24100,991
|
||||
20250214,133300,15353505500,24150,24100,24200,24100,914
|
||||
20250214,133200,15331433550,24150,24100,24200,24100,938
|
||||
20250214,133100,15308766200,24150,24100,24150,24100,1899
|
||||
20250214,133000,15262932600,24150,24100,24150,24100,525
|
||||
20250214,132900,15250254500,24150,24150,24150,24050,5094
|
||||
20250214,132800,15127481550,24150,24150,24150,24100,2126
|
||||
20250214,132700,15076167550,24150,24150,24200,24150,470
|
||||
20250214,132600,15064798250,24200,24150,24200,24150,721
|
||||
20250214,132500,15047353400,24150,24200,24200,24150,1508
|
||||
20250214,132400,15010896150,24200,24150,24250,24150,694
|
||||
20250214,132300,14994099450,24150,24150,24200,24150,571
|
||||
20250214,132200,14980285850,24150,24150,24200,24150,1872
|
||||
20250214,132100,14935044200,24150,24200,24200,24150,369
|
||||
20250214,132000,14926115250,24200,24250,24300,24150,2862
|
||||
20250214,131900,14856845700,24200,24250,24300,24200,1394
|
||||
20250214,131800,14823041000,24250,24200,24250,24200,376
|
||||
20250214,131700,14813925450,24250,24250,24250,24200,840
|
||||
20250214,131600,14793557050,24250,24200,24250,24200,363
|
||||
20250214,131500,14784755100,24250,24200,24250,24200,1190
|
||||
20250214,131400,14755907050,24200,24200,24250,24200,796
|
||||
20250214,131300,14736616550,24250,24250,24250,24200,1540
|
||||
20250214,131200,14699311200,24250,24250,24250,24200,890
|
||||
20250214,131100,14677732200,24250,24250,24250,24200,1005
|
||||
20250214,131000,14653361400,24250,24200,24300,24200,1057
|
||||
20250214,130900,14627729900,24200,24250,24250,24200,846
|
||||
20250214,130800,14607230800,24250,24250,24300,24200,2819
|
||||
20250214,130700,14538855750,24300,24250,24300,24250,1346
|
||||
20250214,130600,14506149950,24300,24300,24300,24250,845
|
||||
20250214,130500,14485627300,24250,24250,24350,24250,1128
|
||||
20250214,130400,14458201350,24300,24300,24300,24250,992
|
||||
20250214,130300,14434125750,24300,24250,24300,24250,1096
|
||||
20250214,130200,14407495950,24300,24300,24350,24250,4587
|
||||
20250214,130100,14296035350,24300,24300,24300,24250,558
|
||||
20250214,130000,14282476150,24250,24300,24300,24250,834
|
||||
20250214,125900,14262221650,24300,24300,24300,24250,304
|
||||
20250214,125800,14254838650,24300,24250,24300,24250,1722
|
||||
20250214,125700,14213041900,24300,24250,24300,24250,619
|
||||
20250214,125600,14198012800,24300,24250,24300,24250,837
|
||||
20250214,125500,14177677450,24250,24300,24300,24250,1062
|
||||
20250214,125400,14151871850,24250,24300,24300,24250,1483
|
||||
20250214,125300,14115884250,24300,24300,24300,24250,680
|
||||
20250214,125200,14099362300,24300,24250,24300,24250,1480
|
||||
20250214,125100,14063405600,24250,24250,24300,24250,1306
|
||||
20250214,125000,14031707350,24250,24250,24300,24200,1236
|
||||
20250214,124900,14001722600,24250,24300,24300,24200,2300
|
||||
20250214,124800,13945895800,24300,24350,24350,24250,1050
|
||||
20250214,124700,13920380850,24300,24300,24350,24250,7538
|
||||
20250214,124600,13737171250,24300,24200,24300,24150,23748
|
||||
20250214,124500,13161895250,24150,24200,24200,24150,1471
|
||||
20250214,124400,13126304850,24200,24200,24200,24150,751
|
||||
20250214,124300,13108139150,24200,24150,24200,24150,986
|
||||
20250214,124200,13084292050,24150,24150,24200,24100,265
|
||||
20250214,124100,13077889200,24150,24150,24200,24100,9545
|
||||
20250214,124000,12847358300,24100,24100,24150,24100,354
|
||||
20250214,123900,12838817500,24150,24100,24150,24100,1582
|
||||
20250214,123800,12800643050,24150,24150,24150,24100,1518
|
||||
20250214,123700,12763999000,24100,24150,24150,24100,2190
|
||||
20250214,123600,12711216800,24150,24100,24150,24100,692
|
||||
20250214,123500,12694515200,24150,24100,24150,24050,2931
|
||||
20250214,123400,12623866800,24100,24100,24100,24050,1071
|
||||
20250214,123300,12598090900,24100,24050,24100,24050,394
|
||||
20250214,123200,12588600750,24100,24100,24100,24050,246
|
||||
20250214,123100,12582673850,24100,24050,24100,24050,425
|
||||
20250214,123000,12572432000,24050,24100,24100,24050,401
|
||||
20250214,122900,12562780450,24050,24050,24100,24050,470
|
||||
20250214,122800,12551459800,24050,24000,24100,24000,162
|
||||
20250214,122700,12547559400,24050,24050,24100,24000,856
|
||||
20250214,122600,12526972050,24050,24050,24050,24000,907
|
||||
20250214,122500,12505186550,24050,24050,24050,24000,172
|
||||
20250214,122400,12501050350,24050,24100,24100,24050,854
|
||||
20250214,122300,12480508600,24050,24050,24100,24050,5407
|
||||
20250214,122200,12350457600,24050,24100,24100,24050,473
|
||||
20250214,122100,12339058950,24100,24100,24100,24100,1099
|
||||
20250214,122000,12312573050,24100,24050,24100,24050,323
|
||||
20250214,121900,12304789350,24050,24100,24100,24050,511
|
||||
20250214,121800,12292474750,24100,24100,24100,24050,444
|
||||
20250214,121700,12281779800,24100,24050,24100,24050,808
|
||||
20250214,121600,12262310600,24100,24050,24100,24050,236
|
||||
20250214,121500,12256624400,24100,24100,24150,24050,630
|
||||
20250214,121400,12241441400,24100,24100,24150,24050,2131
|
||||
20250214,121300,12190090800,24100,24100,24150,24050,753
|
||||
20250214,121200,12171935100,24150,24100,24150,24100,1230
|
||||
20250214,121100,12142276050,24150,24150,24150,24100,346
|
||||
20250214,121000,12133930400,24100,24150,24150,24100,543
|
||||
20250214,120900,12120826400,24100,24150,24150,24100,635
|
||||
20250214,120800,12105491450,24100,24100,24150,24100,237
|
||||
20250214,120700,12099769050,24150,24150,24150,24050,3442
|
||||
20250214,120600,12016670300,24150,24100,24150,24050,2404
|
||||
20250214,120500,11958734100,24100,24150,24150,24100,1914
|
||||
20250214,120400,11912564000,24150,24100,24150,24100,1214
|
||||
20250214,120300,11883296800,24150,24150,24150,24100,1755
|
||||
20250214,120200,11840982200,24150,24150,24150,24100,353
|
||||
20250214,120100,11832457900,24150,24100,24150,24100,574
|
||||
20250214,120000,11818611400,24150,24150,24150,24100,355
|
||||
20250214,115900,11810040000,24150,24100,24150,24100,551
|
||||
20250214,115800,11796735900,24150,24150,24150,24100,390
|
||||
20250214,115700,11787318600,24150,24150,24150,24100,979
|
||||
20250214,115600,11763690800,24100,24100,24150,24100,226
|
||||
20250214,115500,11758239300,24100,24150,24150,24100,667
|
||||
20250214,115400,11742132300,24150,24100,24150,24100,359
|
||||
20250214,115300,11733468150,24150,24100,24150,24100,1314
|
||||
20250214,115200,11701751900,24150,24100,24150,24100,609
|
||||
20250214,115100,11687057800,24100,24100,24150,24100,693
|
||||
20250214,115000,11670340950,24100,24150,24150,24100,696
|
||||
20250214,114900,11653537800,24150,24150,24150,24100,581
|
||||
20250214,114800,11639514450,24150,24150,24150,24100,797
|
||||
20250214,114700,11620267700,24150,24150,24150,24100,481
|
||||
20250214,114600,11608656200,24150,24100,24200,24100,429
|
||||
20250214,114500,11598301900,24100,24150,24150,24100,745
|
||||
20250214,114400,11580311050,24150,24100,24150,24100,267
|
||||
20250214,114300,11573863100,24150,24150,24150,24100,434
|
||||
20250214,114200,11563382950,24100,24100,24150,24100,244
|
||||
20250214,114100,11557493600,24150,24150,24200,24150,1984
|
||||
20250214,114000,11509570650,24100,24150,24150,24100,473
|
||||
20250214,113900,11498148600,24150,24150,24150,24100,369
|
||||
20250214,113800,11489237600,24150,24150,24200,24100,1555
|
||||
20250214,113700,11451636050,24150,24150,24200,24150,439
|
||||
20250214,113600,11441029550,24150,24150,24150,24100,563
|
||||
20250214,113500,11427433350,24150,24150,24150,24100,341
|
||||
20250214,113400,11419198700,24150,24150,24150,24100,847
|
||||
20250214,113300,11398747750,24150,24150,24150,24100,432
|
||||
20250214,113200,11388317150,24100,24150,24150,24100,2271
|
||||
20250214,113100,11333543550,24100,24150,24150,24100,526
|
||||
20250214,113000,11320850650,24150,24100,24150,24100,596
|
||||
20250214,112900,11306478900,24150,24150,24150,24100,877
|
||||
20250214,112800,11285302500,24150,24150,24200,24050,2038
|
||||
20250214,112700,11236156600,24150,24150,24150,24100,1630
|
||||
20250214,112600,11196843600,24150,24100,24200,24100,1395
|
||||
20250214,112500,11163150100,24150,24150,24150,24100,482
|
||||
20250214,112400,11151511050,24100,24150,24150,24100,357
|
||||
20250214,112300,11142890950,24150,24150,24150,24100,1037
|
||||
20250214,112200,11117854950,24150,24100,24150,24100,719
|
||||
20250214,112100,11100494100,24150,24100,24150,24100,426
|
||||
20250214,112000,11090207200,24150,24100,24150,24100,482
|
||||
20250214,111900,11078569400,24100,24150,24150,24100,731
|
||||
20250214,111800,11060939750,24150,24100,24150,24100,1684
|
||||
20250214,111700,11020325250,24150,24150,24150,24100,2135
|
||||
20250214,111600,10968816450,24150,24150,24200,24100,3768
|
||||
20250214,111500,10877807750,24150,24150,24200,24150,823
|
||||
20250214,111400,10857903000,24200,24200,24200,24150,603
|
||||
20250214,111300,10843315900,24200,24150,24200,24150,808
|
||||
20250214,111200,10823792800,24200,24150,24200,24100,8309
|
||||
20250214,111100,10623112900,24100,24150,24150,24100,3147
|
||||
20250214,111000,10547254600,24150,24100,24150,24100,574
|
||||
20250214,110900,10533393400,24150,24100,24150,24100,1710
|
||||
20250214,110800,10492102400,24100,24150,24150,24100,480
|
||||
20250214,110700,10480520950,24150,24100,24150,24100,971
|
||||
20250214,110600,10457083200,24100,24100,24150,24050,790
|
||||
20250214,110500,10438023300,24100,24050,24150,24050,1649
|
||||
20250214,110400,10398282600,24100,24100,24100,24050,1308
|
||||
20250214,110300,10366774050,24100,24150,24150,24050,719
|
||||
20250214,110200,10349456600,24150,24100,24150,24050,1206
|
||||
20250214,110100,10320380700,24100,24100,24100,24050,1543
|
||||
20250214,110000,10283195200,24100,24100,24100,24050,1001
|
||||
20250214,105900,10259073400,24100,24100,24150,24050,5203
|
||||
20250214,105800,10133662100,24150,24150,24200,24100,3092
|
||||
20250214,105700,10058981400,24150,24150,24150,24100,1688
|
||||
20250214,105600,10018220300,24150,24150,24150,24100,1361
|
||||
20250214,105500,9985355050,24150,24100,24150,24100,1292
|
||||
20250214,105400,9954168950,24150,24100,24150,24050,1933
|
||||
20250214,105300,9907582100,24100,24100,24150,24050,2481
|
||||
20250214,105200,9847771900,24150,24150,24150,24050,4122
|
||||
20250214,105100,9748343650,24100,24100,24150,24050,7090
|
||||
20250214,105000,9577437000,24050,24050,24100,24050,1457
|
||||
20250214,104900,9542358600,24050,24050,24100,24000,2218
|
||||
20250214,104800,9489021550,24050,24050,24050,24000,2021
|
||||
20250214,104700,9440418250,24050,24100,24100,24000,2789
|
||||
20250214,104600,9373345650,24050,24000,24100,24000,4978
|
||||
20250214,104500,9253628650,24050,24000,24050,23950,11769
|
||||
20250214,104400,8971138450,24000,23900,24000,23900,3899
|
||||
20250214,104300,8877683650,23950,23950,23950,23900,685
|
||||
20250214,104200,8861280050,23950,23950,23950,23900,7739
|
||||
20250214,104100,8675985000,23950,23950,23950,23900,3480
|
||||
20250214,104000,8592648500,23950,23900,23950,23900,708
|
||||
20250214,103900,8575696850,23900,23950,23950,23900,1431
|
||||
20250214,103800,8541461150,23950,23900,23950,23900,7199
|
||||
20250214,103700,8369289250,23850,23850,23900,23800,8857
|
||||
20250214,103600,8157975450,23850,23850,23850,23800,1532
|
||||
20250214,103500,8121493550,23850,23800,23850,23800,1168
|
||||
20250214,103400,8093638850,23800,23850,23850,23800,685
|
||||
20250214,103300,8077302800,23850,23800,23850,23800,982
|
||||
20250214,103200,8053909550,23800,23800,23850,23800,391
|
||||
20250214,103100,8044597950,23800,23850,23850,23800,411
|
||||
20250214,103000,8034804300,23850,23800,23850,23800,207
|
||||
20250214,102900,8029874150,23850,23800,23850,23800,704
|
||||
20250214,102800,8013086150,23800,23850,23850,23800,362
|
||||
20250214,102700,8004455750,23800,23800,23850,23800,258
|
||||
20250214,102600,7998307850,23850,23850,23850,23800,556
|
||||
20250214,102500,7985047750,23850,23800,23850,23800,781
|
||||
20250214,102400,7966431350,23850,23800,23850,23800,922
|
||||
20250214,102300,7944443450,23800,23850,23850,23800,413
|
||||
20250214,102200,7934596300,23800,23800,23850,23800,42
|
||||
20250214,102100,7933594800,23800,23800,23850,23800,737
|
||||
20250214,102000,7916025800,23850,23750,23850,23750,734
|
||||
20250214,101900,7898551750,23800,23800,23800,23750,3276
|
||||
20250214,101800,7820653700,23800,23800,23800,23750,1438
|
||||
20250214,101700,7786429400,23800,23750,23800,23750,225
|
||||
20250214,101600,7781078650,23750,23800,23850,23750,2126
|
||||
20250214,101500,7730470400,23800,23800,23800,23750,1160
|
||||
20250214,101400,7702864400,23800,23800,23800,23750,1567
|
||||
20250214,101300,7665596400,23800,23850,23850,23800,1919
|
||||
20250214,101200,7619923250,23850,23800,23850,23800,2800
|
||||
20250214,101100,7553218600,23850,23800,23850,23800,1414
|
||||
20250214,101000,7519562050,23800,23850,23850,23800,4675
|
||||
20250214,100900,7408199250,23800,23650,23850,23650,13836
|
||||
20250214,100800,7079285050,23700,23700,23700,23650,632
|
||||
20250214,100700,7064313850,23700,23700,23700,23650,1122
|
||||
20250214,100600,7037722500,23700,23700,23700,23650,3318
|
||||
20250214,100500,6959086000,23650,23650,23700,23650,868
|
||||
20250214,100400,6938548900,23700,23650,23700,23650,1597
|
||||
20250214,100300,6900767800,23700,23650,23700,23650,1866
|
||||
20250214,100200,6856631200,23700,23750,23750,23650,3865
|
||||
20250214,100100,6765029150,23750,23700,23750,23700,409
|
||||
20250214,100000,6755317100,23750,23700,23750,23700,1725
|
||||
20250214,095900,6714400750,23750,23750,23750,23700,1338
|
||||
20250214,095800,6682628000,23750,23750,23750,23700,288
|
||||
20250214,095700,6675789500,23750,23750,23800,23700,1455
|
||||
20250214,095600,6641287100,23750,23800,23800,23700,6104
|
||||
20250214,095500,6496338300,23750,23800,23800,23750,506
|
||||
20250214,095400,6484297950,23750,23750,23800,23750,1675
|
||||
20250214,095300,6444450850,23750,23750,23750,23700,4120
|
||||
20250214,095200,6346611050,23750,23700,23750,23700,599
|
||||
20250214,095100,6332386850,23700,23700,23750,23700,978
|
||||
20250214,095000,6309205600,23700,23700,23750,23650,773
|
||||
20250214,094900,6290882650,23650,23800,23800,23650,7376
|
||||
20250214,094800,6115957000,23800,23800,23800,23750,1052
|
||||
20250214,094700,6090923650,23800,23700,23800,23700,6882
|
||||
20250214,094600,5927447000,23750,23750,23750,23700,1793
|
||||
20250214,094500,5884864900,23750,23750,23750,23700,4629
|
||||
20250214,094400,5775100800,23750,23750,23750,23700,1751
|
||||
20250214,094300,5733520500,23750,23750,23800,23700,3571
|
||||
20250214,094200,5648727300,23750,23800,23800,23700,5783
|
||||
20250214,094100,5511329100,23800,23800,23800,23750,5994
|
||||
20250214,094000,5368690250,23800,23750,23800,23650,7171
|
||||
20250214,093900,5198395050,23750,23750,23750,23600,16151
|
||||
20250214,093800,4815774500,23750,23750,23800,23700,5685
|
||||
20250214,093700,4680748900,23750,23650,23850,23650,19433
|
||||
20250214,093600,4219211350,23650,23600,23650,23550,2738
|
||||
20250214,093500,4154599000,23600,23550,23650,23550,886
|
||||
20250214,093400,4133690950,23600,23450,23650,23450,5759
|
||||
20250214,093300,3998125700,23500,23450,23500,23450,1734
|
||||
20250214,093200,3957455500,23500,23450,23500,23450,505
|
||||
20250214,093100,3945603850,23450,23450,23500,23450,2113
|
||||
20250214,093000,3896050900,23450,23450,23500,23450,387
|
||||
20250214,092900,3886970650,23500,23500,23550,23500,974
|
||||
20250214,092800,3864081100,23550,23500,23550,23450,1265
|
||||
20250214,092700,3834358550,23500,23600,23600,23400,7506
|
||||
20250214,092600,3657975600,23550,23600,23650,23550,795
|
||||
20250214,092500,3639218150,23550,23650,23700,23550,5147
|
||||
20250214,092400,3517811450,23650,23650,23700,23650,300
|
||||
20250214,092300,3510713700,23650,23650,23700,23650,1054
|
||||
20250214,092200,3485784400,23650,23650,23700,23600,1919
|
||||
20250214,092100,3440397550,23650,23600,23700,23600,856
|
||||
20250214,092000,3420151150,23650,23550,23650,23550,1390
|
||||
20250214,091900,3387299950,23550,23650,23700,23550,1202
|
||||
20250214,091800,3358931600,23600,23650,23700,23600,2799
|
||||
20250214,091700,3292742450,23600,23650,23700,23600,1737
|
||||
20250214,091600,3251664700,23650,23650,23700,23600,2386
|
||||
20250214,091500,3195194600,23600,23550,23700,23550,5248
|
||||
20250214,091400,3071153150,23550,23500,23550,23450,4275
|
||||
20250214,091300,2970648200,23500,23450,23500,23400,3526
|
||||
20250214,091200,2887886400,23450,23400,23500,23400,1129
|
||||
20250214,091100,2861424350,23450,23550,23550,23400,3167
|
||||
20250214,091000,2787084000,23550,23400,23550,23300,2947
|
||||
20250214,090900,2718079450,23350,23550,23600,23350,15542
|
||||
20250214,090800,2353110900,23600,23550,23600,23550,2634
|
||||
20250214,090700,2290986850,23550,23650,23650,23500,9148
|
||||
20250214,090600,2075239550,23650,23750,23750,23650,5151
|
||||
20250214,090500,1953216350,23700,23700,23750,23700,4316
|
||||
20250214,090400,1850735250,23700,23750,23750,23700,2856
|
||||
20250214,090300,1782953150,23750,23750,23800,23700,4816
|
||||
20250214,090200,1668637950,23700,23800,23800,23650,7246
|
||||
20250214,090100,1496733850,23800,23750,23850,23700,8465
|
||||
20250214,090000,1295607750,23750,23900,23900,23550,54444
|
||||
|
Reference in New Issue
Block a user