Update 2025-02-14 2854 candle_min
This commit is contained in:
604
015760/min/candle-20250214.csv
Normal file
604
015760/min/candle-20250214.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190200,30108625450,21100,21100,21100,21100,63889
|
||||
20250214,190100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,190000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,185900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,185800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,185700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,185600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,185500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,185400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,185300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,185200,30108625450,21100,21100,21100,21100,0
|
||||
20250214,185100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,185000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,184900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,184800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,184700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,184600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,184500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,184400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,184300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,184200,30108625450,21100,21100,21100,21100,0
|
||||
20250214,184100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,184000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,183900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,183800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,183700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,183600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,183500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,183400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,183300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,183200,30108625450,21100,21100,21100,21100,63889
|
||||
20250214,183100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,183000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,182900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,182800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,182700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,182600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,182500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,182400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,182300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,182200,30108625450,21100,21100,21100,21100,0
|
||||
20250214,182100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,182000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,181900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,181800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,181700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,181600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,181500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,181400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,181300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,181200,30108625450,21100,21100,21100,21100,0
|
||||
20250214,181100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,181000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,180900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,180800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,180700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,180600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,180500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,180400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,180300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,180200,30108625450,21100,21100,21100,21100,63889
|
||||
20250214,180100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,180000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,175900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,175800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,175700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,175600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,175500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,175400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,175300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,175200,30108625450,21100,21100,21100,21100,0
|
||||
20250214,175100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,175000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,174900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,174800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,174700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,174600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,174500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,174400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,174300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,174200,30108625450,21100,21100,21100,21100,0
|
||||
20250214,174100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,174000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,173900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,173800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,173700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,173600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,173500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,173400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,173300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,173200,30108625450,21100,21100,21100,21100,63889
|
||||
20250214,173100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,173000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,172900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,172800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,172700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,172600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,172500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,172400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,172300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,172200,30108625450,21100,21100,21100,21100,0
|
||||
20250214,172100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,172000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,171900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,171800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,171700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,171600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,171500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,171400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,171300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,171200,30108625450,21100,21100,21100,21100,0
|
||||
20250214,171100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,171000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,170900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,170800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,170700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,170600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,170500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,170400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,170300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,170200,30108625450,21100,21100,21100,21100,63889
|
||||
20250214,170100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,170000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,165900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,165800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,165700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,165600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,165500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,165400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,165300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,165200,30108625450,21100,21100,21100,21100,0
|
||||
20250214,165100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,165000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,164900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,164800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,164700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,164600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,164500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,164400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,164300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,164200,30108625450,21100,21100,21100,21100,0
|
||||
20250214,164100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,164000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,163900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,163800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,163700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,163600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,163500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,163400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,163300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,163200,30108625450,21100,21100,21100,21100,63889
|
||||
20250214,163100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,163000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,162900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,162800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,162700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,162600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,162500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,162400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,162300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,162200,30108625450,21100,21100,21100,21100,0
|
||||
20250214,162100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,162000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,161900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,161800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,161700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,161600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,161500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,161400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,161300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,161200,30108625450,21100,21100,21100,21100,0
|
||||
20250214,161100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,161000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,160900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,160800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,160700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,160600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,160500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,160400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,160300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,160200,30108625450,21100,21100,21100,21100,63889
|
||||
20250214,160100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,160000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,155900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,155800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,155700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,155600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,155500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,155400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,155300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,155200,30108625450,21100,21100,21100,21100,0
|
||||
20250214,155100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,155000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,154900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,154800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,154700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,154600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,154500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,154400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,154300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,154200,30108625450,21100,21100,21100,21100,0
|
||||
20250214,154100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,154000,30108625450,21100,21100,21100,21100,0
|
||||
20250214,153900,30108625450,21100,21100,21100,21100,0
|
||||
20250214,153800,30108625450,21100,21100,21100,21100,0
|
||||
20250214,153700,30108625450,21100,21100,21100,21100,0
|
||||
20250214,153600,30108625450,21100,21100,21100,21100,0
|
||||
20250214,153500,30108625450,21100,21100,21100,21100,0
|
||||
20250214,153400,30108625450,21100,21100,21100,21100,0
|
||||
20250214,153300,30108625450,21100,21100,21100,21100,0
|
||||
20250214,153200,30108625450,21100,21100,21100,21100,63889
|
||||
20250214,153100,30108625450,21100,21100,21100,21100,0
|
||||
20250214,153000,30108625450,21100,21100,21100,21100,63889
|
||||
20250214,152900,28760567550,21100,21100,21100,21100,0
|
||||
20250214,152800,28760567550,21100,21100,21100,21100,0
|
||||
20250214,152700,28760567550,21100,21100,21100,21100,0
|
||||
20250214,152600,28760567550,21100,21100,21100,21100,0
|
||||
20250214,152500,28760567550,21100,21100,21100,21100,0
|
||||
20250214,152400,28760567550,21100,21100,21100,21100,0
|
||||
20250214,152300,28760567550,21100,21100,21100,21100,0
|
||||
20250214,152200,28760567550,21100,21100,21100,21100,0
|
||||
20250214,152100,28760567550,21100,21100,21100,21100,0
|
||||
20250214,152000,28760567550,21100,21100,21100,21100,0
|
||||
20250214,151900,28760567550,21100,21100,21150,21100,2109
|
||||
20250214,151800,28716034050,21100,21100,21150,21100,639
|
||||
20250214,151700,28702546900,21100,21100,21150,21100,934
|
||||
20250214,151600,28682828000,21100,21050,21150,21050,5029
|
||||
20250214,151500,28576722800,21050,21050,21100,21050,10597
|
||||
20250214,151400,28353274450,21100,21050,21100,21050,1844
|
||||
20250214,151300,28314455550,21050,21050,21100,21050,762
|
||||
20250214,151200,28298403800,21100,21050,21100,21050,520
|
||||
20250214,151100,28287441000,21050,21050,21100,21050,600
|
||||
20250214,151000,28274810300,21050,21100,21150,21050,2226
|
||||
20250214,150900,28227801000,21100,21050,21150,21050,9662
|
||||
20250214,150800,28023888600,21100,21100,21100,21050,2826
|
||||
20250214,150700,27964275650,21050,21050,21100,21050,3532
|
||||
20250214,150600,27889753700,21050,21100,21100,21050,2002
|
||||
20250214,150500,27847515900,21100,21050,21100,21050,3246
|
||||
20250214,150400,27779029050,21100,21100,21100,21050,7311
|
||||
20250214,150300,27624773950,21100,21100,21100,21050,3175
|
||||
20250214,150200,27557812450,21100,21100,21100,21050,2838
|
||||
20250214,150100,27497945050,21100,21050,21100,21050,2338
|
||||
20250214,150000,27448618200,21050,21050,21100,21050,4426
|
||||
20250214,145900,27355259250,21050,21050,21100,21050,7398
|
||||
20250214,145800,27199221700,21100,21100,21100,21050,3795
|
||||
20250214,145700,27119204500,21100,21050,21100,21050,2527
|
||||
20250214,145600,27065940150,21050,21100,21100,21050,4114
|
||||
20250214,145500,26979186800,21100,21050,21100,21050,4657
|
||||
20250214,145400,26880983500,21100,21050,21100,21050,3715
|
||||
20250214,145300,26802672300,21100,21100,21100,21050,2961
|
||||
20250214,145200,26740234450,21050,21050,21100,21050,4570
|
||||
20250214,145100,26643869950,21050,21050,21100,21050,3513
|
||||
20250214,145000,26569805650,21100,21050,21100,21050,4230
|
||||
20250214,144900,26480608350,21050,21100,21100,21050,4954
|
||||
20250214,144800,26376171650,21100,21050,21100,21050,4214
|
||||
20250214,144700,26287342900,21100,21050,21100,21050,3752
|
||||
20250214,144600,26208223150,21050,21050,21100,21050,4015
|
||||
20250214,144500,26123569600,21050,21050,21100,21050,3583
|
||||
20250214,144400,26048032150,21050,21100,21100,21050,5051
|
||||
20250214,144300,25941599800,21050,21100,21100,21050,3922
|
||||
20250214,144200,25858893050,21050,21050,21100,21050,4501
|
||||
20250214,144100,25764035350,21050,21100,21100,21050,4800
|
||||
20250214,144000,25662875550,21050,21050,21100,21050,3288
|
||||
20250214,143900,25593581100,21100,21050,21100,21050,3110
|
||||
20250214,143800,25528058750,21050,21100,21100,21050,5689
|
||||
20250214,143700,25408073100,21100,21050,21100,21050,3893
|
||||
20250214,143600,25325984650,21050,21050,21100,21050,3872
|
||||
20250214,143500,25244381650,21050,21100,21100,21050,3234
|
||||
20250214,143400,25176190550,21050,21050,21100,21050,7957
|
||||
20250214,143300,25008589450,21050,21050,21100,21050,2833
|
||||
20250214,143200,24948877800,21050,21050,21100,21050,2283
|
||||
20250214,143100,24900745150,21050,21100,21100,21050,4274
|
||||
20250214,143000,24810689150,21050,21050,21100,21050,3650
|
||||
20250214,142900,24733787950,21100,21100,21100,21000,5783
|
||||
20250214,142800,24612056700,21100,21100,21100,21050,5122
|
||||
20250214,142700,24504148650,21050,21050,21100,21050,4757
|
||||
20250214,142600,24403919200,21050,21100,21100,21050,4336
|
||||
20250214,142500,24312558050,21100,21100,21100,21050,4893
|
||||
20250214,142400,24209434250,21050,21050,21100,21050,3213
|
||||
20250214,142300,24141734350,21050,21050,21100,21050,9752
|
||||
20250214,142200,23936074000,21050,21050,21100,21050,4815
|
||||
20250214,142100,23834572900,21050,21100,21100,21050,8174
|
||||
20250214,142000,23662443300,21050,21050,21100,21050,11044
|
||||
20250214,141900,23429859300,21100,21100,21100,21050,5797
|
||||
20250214,141800,23307716050,21100,21050,21100,21050,6314
|
||||
20250214,141700,23174644250,21050,21050,21100,21050,4170
|
||||
20250214,141600,23086763150,21100,21050,21100,21050,4263
|
||||
20250214,141500,22996889800,21050,21100,21100,21000,16422
|
||||
20250214,141400,22651022300,21050,21050,21100,21000,22854
|
||||
20250214,141300,22169814250,21000,21050,21050,20950,7076
|
||||
20250214,141200,22020961800,21050,21050,21050,21000,10991
|
||||
20250214,141100,21789686550,21050,21000,21050,20950,4166
|
||||
20250214,141000,21702240950,20950,21000,21000,20950,11421
|
||||
20250214,140900,21462448800,21000,20950,21000,20950,12547
|
||||
20250214,140800,21199000950,21000,21000,21000,20950,23238
|
||||
20250214,140700,20711054350,21000,21000,21000,20950,1480
|
||||
20250214,140600,20680031100,21000,20950,21000,20950,1607
|
||||
20250214,140500,20646337400,20950,21000,21000,20950,1823
|
||||
20250214,140400,20608098100,20950,20950,21000,20950,1469
|
||||
20250214,140300,20577298300,21000,20950,21000,20950,1443
|
||||
20250214,140200,20547049600,20950,21000,21000,20950,960
|
||||
20250214,140100,20526926350,21000,21000,21000,20950,1162
|
||||
20250214,140000,20502560950,20950,21000,21000,20950,1064
|
||||
20250214,135900,20480253100,21000,20950,21000,20950,2163
|
||||
20250214,135800,20434910000,20950,21000,21000,20950,720
|
||||
20250214,135700,20419804600,21000,21000,21000,20950,1026
|
||||
20250214,135600,20398290200,21000,21000,21000,20950,724
|
||||
20250214,135500,20383106800,20950,21000,21000,20950,841
|
||||
20250214,135400,20365467350,21000,20950,21000,20950,985
|
||||
20250214,135300,20344804800,20950,21000,21000,20950,2050
|
||||
20250214,135200,20301839900,20950,21000,21000,20950,1813
|
||||
20250214,135100,20263837850,20950,21000,21000,20950,698
|
||||
20250214,135000,20249198600,20950,21000,21000,20950,1144
|
||||
20250214,134900,20225195050,21000,20950,21000,20950,1100
|
||||
20250214,134800,20202131850,20950,20950,21000,20950,724
|
||||
20250214,134700,20186957450,21000,20950,21000,20950,782
|
||||
20250214,134600,20170553100,20950,21000,21000,20950,3852
|
||||
20250214,134500,20089682750,20950,21000,21000,20950,878
|
||||
20250214,134400,20071268050,20950,21000,21000,20950,807
|
||||
20250214,134300,20054342900,20950,21000,21000,20950,2438
|
||||
20250214,134200,20003240050,20950,20950,21000,20900,17149
|
||||
20250214,134100,19643967500,20900,20900,20950,20900,1125
|
||||
20250214,134000,19620427250,20900,20950,20950,20900,1077
|
||||
20250214,133900,19597882700,20950,20950,20950,20900,648
|
||||
20250214,133800,19584325650,20900,20900,20950,20900,1277
|
||||
20250214,133700,19557610350,20900,20950,20950,20900,6250
|
||||
20250214,133600,19426689100,20900,20900,20950,20900,1253
|
||||
20250214,133500,19400477950,20950,20950,20950,20900,980
|
||||
20250214,133400,19379981050,20900,20950,20950,20900,761
|
||||
20250214,133300,19364057050,20900,20950,20950,20900,913
|
||||
20250214,133200,19344952300,20900,20950,20950,20900,820
|
||||
20250214,133100,19327796800,20950,20900,20950,20900,1308
|
||||
20250214,133000,19300452500,20950,20900,20950,20900,727
|
||||
20250214,132900,19285242000,20900,20950,20950,20900,2538
|
||||
20250214,132800,19232181200,20950,20950,20950,20900,801
|
||||
20250214,132700,19215423900,20950,20900,20950,20900,2181
|
||||
20250214,132600,19169815100,20900,20900,20950,20900,1120
|
||||
20250214,132500,19146373350,20900,20950,20950,20900,944
|
||||
20250214,132400,19126619200,20950,20900,20950,20900,1206
|
||||
20250214,132300,19101396750,20950,20950,20950,20900,496
|
||||
20250214,132200,19091025300,20950,20900,20950,20900,818
|
||||
20250214,132100,19073908750,20900,20900,20950,20900,961
|
||||
20250214,132000,19053812100,20900,20950,20950,20900,10969
|
||||
20250214,131900,18824540700,20900,20900,20950,20900,588
|
||||
20250214,131800,18812244100,20900,20950,20950,20900,783
|
||||
20250214,131700,18795857800,20900,20900,20950,20900,884
|
||||
20250214,131600,18777362100,20950,20900,20950,20900,784
|
||||
20250214,131500,18760961050,20900,20950,20950,20900,831
|
||||
20250214,131400,18743571950,20900,20900,20950,20900,930
|
||||
20250214,131300,18724111100,20900,20950,20950,20900,1005
|
||||
20250214,131200,18703086350,20900,20950,20950,20900,1048
|
||||
20250214,131100,18681154950,20900,20950,20950,20900,443
|
||||
20250214,131000,18671887550,20900,20900,20950,20900,1398
|
||||
20250214,130900,18642648850,20950,20950,20950,20900,819
|
||||
20250214,130800,18625509750,20950,20900,20950,20900,985
|
||||
20250214,130700,18604897400,20900,20950,20950,20900,2865
|
||||
20250214,130600,18545009250,20900,20900,20950,20900,759
|
||||
20250214,130500,18529130250,20950,20900,20950,20900,625
|
||||
20250214,130400,18516050500,20900,20950,20950,20900,1051
|
||||
20250214,130300,18494053300,20900,20950,20950,20850,29139
|
||||
20250214,130200,17884638000,20900,20950,20950,20900,742
|
||||
20250214,130100,17869104400,20950,20950,20950,20900,1271
|
||||
20250214,130000,17842484400,20900,20900,20950,20900,1126
|
||||
20250214,125900,17818930050,20950,20950,20950,20900,930
|
||||
20250214,125800,17799459850,20900,20950,20950,20900,564
|
||||
20250214,125700,17787648600,20900,20950,20950,20900,802
|
||||
20250214,125600,17770861800,20950,20900,20950,20900,3117
|
||||
20250214,125500,17705572550,20950,20950,20950,20900,795
|
||||
20250214,125400,17688929300,20900,20900,20950,20900,751
|
||||
20250214,125300,17673220900,20950,20900,20950,20900,501
|
||||
20250214,125200,17662733950,20900,20950,20950,20900,833
|
||||
20250214,125100,17645297300,20950,20900,20950,20900,410
|
||||
20250214,125000,17636719750,20950,20950,20950,20900,350
|
||||
20250214,124900,17629396200,20900,20950,20950,20900,1056
|
||||
20250214,124800,17607314950,20900,20900,20950,20900,342
|
||||
20250214,124700,17600160300,20900,20950,20950,20900,451
|
||||
20250214,124600,17590724900,20950,20950,20950,20900,332
|
||||
20250214,124500,17583779600,20950,20900,20950,20900,673
|
||||
20250214,124400,17569704200,20900,20900,20950,20900,853
|
||||
20250214,124300,17551865450,20900,20950,20950,20900,392
|
||||
20250214,124200,17543659900,20950,20950,20950,20900,783
|
||||
20250214,124100,17527281000,20900,20950,20950,20900,804
|
||||
20250214,124000,17510457450,20900,20950,20950,20900,633
|
||||
20250214,123900,17497218800,20950,20950,20950,20900,603
|
||||
20250214,123800,17484593700,20950,20950,20950,20900,2964
|
||||
20250214,123700,17422510100,20950,20950,20950,20900,603
|
||||
20250214,123600,17409891500,20900,20950,20950,20900,401
|
||||
20250214,123500,17401494200,20950,20950,20950,20900,597
|
||||
20250214,123400,17389005650,20900,20950,20950,20900,1115
|
||||
20250214,123300,17365685250,20950,20950,20950,20900,1891
|
||||
20250214,123200,17326142350,20950,20900,20950,20900,742
|
||||
20250214,123100,17310618650,20900,20950,20950,20900,380
|
||||
20250214,123000,17302665950,20900,20950,20950,20900,459
|
||||
20250214,122900,17293062650,20900,20950,20950,20900,587
|
||||
20250214,122800,17280776600,20950,20950,20950,20900,720
|
||||
20250214,122700,17265718850,20900,20950,20950,20900,391
|
||||
20250214,122600,17257538200,20900,20900,20950,20900,341
|
||||
20250214,122500,17250402250,20900,20950,20950,20900,429
|
||||
20250214,122400,17241427350,20900,20950,20950,20900,1075
|
||||
20250214,122300,17218925400,20950,20950,20950,20900,309
|
||||
20250214,122200,17212457750,20950,20950,20950,20900,533
|
||||
20250214,122100,17201308200,20900,20900,20950,20900,399
|
||||
20250214,122000,17192962250,20900,20900,20950,20900,398
|
||||
20250214,121900,17184635050,20950,20950,20950,20900,371
|
||||
20250214,121800,17176870150,20900,20900,20950,20900,473
|
||||
20250214,121700,17166970750,20900,20950,20950,20900,779
|
||||
20250214,121600,17150664850,20950,20900,20950,20900,508
|
||||
20250214,121500,17140031950,20900,20950,20950,20900,622
|
||||
20250214,121400,17127023750,20950,21000,21000,20900,442
|
||||
20250214,121300,17117764300,20950,20950,21000,20950,465
|
||||
20250214,121200,17108010850,20900,20950,21000,20900,2143
|
||||
20250214,121100,17063121200,21000,20900,21000,20900,7874
|
||||
20250214,121000,16898166900,20950,20950,20950,20900,708
|
||||
20250214,120900,16883361000,20900,20950,20950,20900,494
|
||||
20250214,120800,16873018800,20900,20950,20950,20900,1221
|
||||
20250214,120700,16847489000,20950,20950,20950,20900,895
|
||||
20250214,120600,16828763550,20900,20950,20950,20900,641
|
||||
20250214,120500,16815344450,20950,20900,20950,20900,1070
|
||||
20250214,120400,16792943350,20900,20950,20950,20900,508
|
||||
20250214,120300,16782315700,20900,20900,20950,20900,794
|
||||
20250214,120200,16765712200,20950,20950,20950,20900,2042
|
||||
20250214,120100,16722945650,20950,20950,20950,20900,268
|
||||
20250214,120000,16717337600,20900,20950,20950,20900,485
|
||||
20250214,115900,16707194200,20950,20900,20950,20900,2279
|
||||
20250214,115800,16659458800,20900,20950,20950,20900,1256
|
||||
20250214,115700,16633152000,20950,20900,20950,20900,633
|
||||
20250214,115600,16619915400,20900,20950,20950,20900,4695
|
||||
20250214,115500,16521571600,20950,20850,20950,20850,3348
|
||||
20250214,115400,16451462750,20900,20900,20950,20850,571
|
||||
20250214,115300,16439526700,20900,20900,20950,20850,1471
|
||||
20250214,115200,16408794600,20850,20850,20900,20850,534
|
||||
20250214,115100,16397645650,20900,20900,20950,20850,409
|
||||
20250214,115000,16389103250,20850,20900,20900,20850,543
|
||||
20250214,114900,16377768200,20900,20900,20900,20850,562
|
||||
20250214,114800,16366041200,20850,20850,20900,20850,1344
|
||||
20250214,114700,16337958150,20900,20900,20950,20850,280
|
||||
20250214,114600,16332113650,20900,20900,20900,20850,744
|
||||
20250214,114500,16316583550,20900,20900,20950,20850,220
|
||||
20250214,114400,16311984800,20900,20900,20950,20900,357
|
||||
20250214,114300,16304519850,20900,20900,20950,20900,462
|
||||
20250214,114200,16294856900,20900,20900,20950,20900,508
|
||||
20250214,114100,16284233650,20950,20900,20950,20900,385
|
||||
20250214,114000,16276179250,20900,20950,20950,20850,801
|
||||
20250214,113900,16259434850,20900,20900,20950,20850,2143
|
||||
20250214,113800,16214659550,20850,20850,20900,20850,193
|
||||
20250214,113700,16210634200,20850,20900,20900,20850,1445
|
||||
20250214,113600,16180442800,20850,20850,20900,20850,677
|
||||
20250214,113500,16166321800,20850,20900,20900,20850,664
|
||||
20250214,113400,16152475100,20900,20850,20900,20850,2911
|
||||
20250214,113300,16091644650,20900,20900,20900,20850,436
|
||||
20250214,113200,16082549750,20850,20850,20900,20850,597
|
||||
20250214,113100,16070097850,20900,20900,20900,20850,400
|
||||
20250214,113000,16061755850,20900,20850,20900,20850,560
|
||||
20250214,112900,16050073550,20850,20950,20950,20850,8793
|
||||
20250214,112800,15866303250,20900,20900,20950,20900,562
|
||||
20250214,112700,15854554600,20900,20900,20950,20900,348
|
||||
20250214,112600,15847275550,20900,20950,20950,20900,1581
|
||||
20250214,112500,15814229100,20900,20900,20950,20900,545
|
||||
20250214,112400,15802833350,20900,20950,20950,20900,1631
|
||||
20250214,112300,15768744100,20900,20950,20950,20900,839
|
||||
20250214,112200,15751201950,20900,20900,20950,20900,553
|
||||
20250214,112100,15739634850,20900,20900,20950,20900,602
|
||||
20250214,112000,15727049800,20900,20900,20950,20900,16101
|
||||
20250214,111900,15390533700,20900,20950,20950,20900,366
|
||||
20250214,111800,15382880050,20900,20950,20950,20900,401
|
||||
20250214,111700,15374493850,20900,20900,20950,20900,362
|
||||
20250214,111600,15366921650,20900,20950,20950,20900,1412
|
||||
20250214,111500,15337358100,20900,20900,20950,20900,4879
|
||||
20250214,111400,15235309750,20900,20900,20950,20900,418
|
||||
20250214,111300,15226567300,20950,20950,20950,20900,1528
|
||||
20250214,111200,15194574400,20950,20950,20950,20900,726
|
||||
20250214,111100,15179372750,20900,20850,20950,20850,25470
|
||||
20250214,111000,14647009700,20900,20850,20900,20850,3774
|
||||
20250214,110900,14568148300,20850,20850,20900,20850,398
|
||||
20250214,110800,14559840350,20850,20850,20900,20850,260
|
||||
20250214,110700,14554411400,20900,20850,20900,20850,591
|
||||
20250214,110600,14542079100,20850,20850,20900,20850,950
|
||||
20250214,110500,14522262700,20900,20900,20900,20850,239
|
||||
20250214,110400,14517270900,20850,20850,20900,20850,600
|
||||
20250214,110300,14504749500,20900,20900,20900,20850,336
|
||||
20250214,110200,14497730550,20850,20850,20900,20850,647
|
||||
20250214,110100,14484211250,20850,20900,20900,20850,537
|
||||
20250214,110000,14472991550,20850,20900,20900,20850,484
|
||||
20250214,105900,14462886950,20850,20900,20900,20850,1099
|
||||
20250214,105800,14439922250,20850,20850,20900,20850,4184
|
||||
20250214,105700,14352487700,20850,20850,20900,20850,343
|
||||
20250214,105600,14345323450,20900,20900,20900,20850,187
|
||||
20250214,105500,14341418250,20850,20850,20900,20850,1526
|
||||
20250214,105400,14309585350,20850,20900,20900,20850,699
|
||||
20250214,105300,14295009600,20850,20850,20900,20850,659
|
||||
20250214,105200,14281262400,20850,20900,20900,20850,160
|
||||
20250214,105100,14277922300,20850,20900,20900,20850,183
|
||||
20250214,105000,14274100700,20850,20850,20900,20850,727
|
||||
20250214,104900,14258937650,20850,20900,20900,20850,341
|
||||
20250214,104800,14251824250,20850,20850,20900,20850,243
|
||||
20250214,104700,14246753000,20900,20900,20900,20850,229
|
||||
20250214,104600,14241973200,20850,20900,20900,20850,5288
|
||||
20250214,104500,14131690150,20900,20900,20900,20850,252
|
||||
20250214,104400,14126435750,20850,20900,20900,20850,771
|
||||
20250214,104300,14110350650,20900,20850,20900,20850,772
|
||||
20250214,104200,14094249800,20850,20850,20900,20850,3436
|
||||
20250214,104100,14022606400,20850,20850,20900,20850,2902
|
||||
20250214,104000,13962092900,20850,20850,20900,20850,2947
|
||||
20250214,103900,13900647350,20850,20900,20900,20850,7657
|
||||
20250214,103800,13740991550,20850,20900,20900,20850,1885
|
||||
20250214,103700,13701682450,20850,20900,20900,20850,1312
|
||||
20250214,103600,13674269950,20850,20850,20900,20850,1445
|
||||
20250214,103500,13644085350,20850,20850,20900,20850,352
|
||||
20250214,103400,13636742450,20850,20850,20900,20850,5472
|
||||
20250214,103300,13522645500,20900,20850,20900,20850,2185
|
||||
20250214,103200,13477086100,20900,20900,20950,20900,1629
|
||||
20250214,103100,13443035500,20900,20900,20950,20900,5698
|
||||
20250214,103000,13323936250,20900,20950,20950,20850,10035
|
||||
20250214,102900,13114196950,20950,20900,20950,20900,522
|
||||
20250214,102800,13103285350,20950,20900,20950,20900,6324
|
||||
20250214,102700,12971109350,20900,20900,20950,20900,4001
|
||||
20250214,102600,12887451800,20900,20900,20950,20900,1363
|
||||
20250214,102500,12858960150,20900,20900,20950,20900,837
|
||||
20250214,102400,12841438950,20950,20950,20950,20900,529
|
||||
20250214,102300,12830364150,20900,20950,20950,20900,724
|
||||
20250214,102200,12815212300,20900,20900,20950,20900,639
|
||||
20250214,102100,12801856100,20950,20950,20950,20900,503
|
||||
20250214,102000,12791338750,20950,20900,20950,20900,842
|
||||
20250214,101900,12773736450,20900,20950,20950,20900,548
|
||||
20250214,101800,12762280150,20950,20900,20950,20900,1051
|
||||
20250214,101700,12740308100,20900,20950,20950,20900,250
|
||||
20250214,101600,12735082500,20900,20900,20950,20900,1728
|
||||
20250214,101500,12698958950,20900,20950,21000,20900,1076
|
||||
20250214,101400,12676427600,20950,20950,21000,20950,5613
|
||||
20250214,101300,12558826550,20950,20950,21000,20950,1617
|
||||
20250214,101200,12524948250,21000,21000,21000,20950,591
|
||||
20250214,101100,12512555150,20950,20950,21000,20950,4478
|
||||
20250214,101000,12418633300,21000,20950,21000,20950,533
|
||||
20250214,100900,12407463900,21000,20950,21000,20950,1235
|
||||
20250214,100800,12381554500,20950,20950,21000,20950,995
|
||||
20250214,100700,12360672450,20950,21000,21000,20950,373
|
||||
20250214,100600,12352850500,20950,20950,21050,20950,1798
|
||||
20250214,100500,12315091150,20950,21000,21050,20950,2766
|
||||
20250214,100400,12257014950,20950,20950,21000,20950,802
|
||||
20250214,100300,12240193350,20950,21000,21050,20950,8261
|
||||
20250214,100200,12066719100,21050,21000,21050,21000,781
|
||||
20250214,100100,12050303550,21000,21000,21050,21000,819
|
||||
20250214,100000,12033072650,21000,21050,21050,21000,1422
|
||||
20250214,095900,12003156700,21050,21050,21100,21000,6812
|
||||
20250214,095800,11859622850,21050,21100,21100,21050,3703
|
||||
20250214,095700,11781650350,21100,21050,21100,21050,6395
|
||||
20250214,095600,11646742450,21100,21150,21150,21050,3263
|
||||
20250214,095500,11577955350,21100,21050,21150,21000,43996
|
||||
20250214,095400,10650056200,21050,20950,21050,20950,47078
|
||||
20250214,095300,9661245650,21000,20950,21000,20950,5572
|
||||
20250214,095200,9544468100,20950,20950,21000,20900,33962
|
||||
20250214,095100,8832972200,20950,20950,20950,20900,16137
|
||||
20250214,095000,8494920400,20950,20850,20950,20850,12129
|
||||
20250214,094900,8241429650,20850,20850,20900,20850,5285
|
||||
20250214,094800,8131233700,20850,20850,20900,20800,10222
|
||||
20250214,094700,7917953200,20850,20900,20900,20850,10861
|
||||
20250214,094600,7691482300,20850,20850,20900,20850,2159
|
||||
20250214,094500,7646379050,20900,20850,20900,20850,1038
|
||||
20250214,094400,7624705200,20850,20800,20900,20800,18176
|
||||
20250214,094300,7245759300,20850,20850,20850,20800,884
|
||||
20250214,094200,7227363000,20800,20800,20850,20800,455
|
||||
20250214,094100,7217895750,20800,20800,20850,20800,1281
|
||||
20250214,094000,7191212000,20850,20800,20850,20800,546
|
||||
20250214,093900,7179833250,20800,20850,20850,20800,6033
|
||||
20250214,093800,7054339750,20850,20800,20850,20800,680
|
||||
20250214,093700,7040174650,20800,20800,20850,20800,1398
|
||||
20250214,093600,7011060850,20800,20850,20850,20800,3015
|
||||
20250214,093500,6948256150,20800,20800,20850,20800,672
|
||||
20250214,093400,6934255000,20850,20850,20850,20800,1788
|
||||
20250214,093300,6897018050,20850,20900,20900,20800,10658
|
||||
20250214,093200,6674845150,20850,20900,20950,20850,2889
|
||||
20250214,093100,6614479150,20950,20850,20950,20850,12161
|
||||
20250214,093000,6360336900,20850,20900,20900,20850,4163
|
||||
20250214,092900,6273341400,20900,20950,20950,20850,15430
|
||||
20250214,092800,5950837650,20950,20950,20950,20900,833
|
||||
20250214,092700,5933396950,20900,20950,20950,20900,11104
|
||||
20250214,092600,5700797500,20950,20950,20950,20900,3457
|
||||
20250214,092500,5628378850,20950,20950,20950,20900,1477
|
||||
20250214,092400,5597484950,20950,20900,20950,20850,13124
|
||||
20250214,092300,5323192050,20850,20900,20900,20850,7211
|
||||
20250214,092200,5172489400,20900,20900,20900,20850,11997
|
||||
20250214,092100,4921812700,20900,20850,20900,20800,16135
|
||||
20250214,092000,4585386300,20850,20850,20850,20800,339
|
||||
20250214,091900,4578320700,20800,20800,20850,20800,924
|
||||
20250214,091800,4559091200,20800,20800,20850,20800,879
|
||||
20250214,091700,4540801850,20850,20850,20850,20800,511
|
||||
20250214,091600,4530159200,20850,20850,20850,20800,2066
|
||||
20250214,091500,4487087650,20800,20800,20850,20800,2111
|
||||
20250214,091400,4443177600,20800,20800,20850,20800,6046
|
||||
20250214,091300,4317419600,20850,20850,20850,20800,5596
|
||||
20250214,091200,4200957200,20850,20850,20900,20850,15612
|
||||
20250214,091100,3875446450,20900,20850,20900,20850,3835
|
||||
20250214,091000,3795435050,20850,20900,20900,20850,1348
|
||||
20250214,090900,3767278700,20900,20900,20950,20850,16004
|
||||
20250214,090800,3432828400,20950,20900,20950,20850,32388
|
||||
20250214,090700,2755599450,20900,20800,20900,20800,41972
|
||||
20250214,090600,1881590200,20800,20800,20800,20750,4987
|
||||
20250214,090500,1777914800,20800,20700,20800,20700,46048
|
||||
20250214,090400,822845200,20700,20750,20750,20700,482
|
||||
20250214,090300,812865200,20750,20700,20750,20700,878
|
||||
20250214,090200,794685800,20750,20750,20750,20700,1931
|
||||
20250214,090100,754684800,20700,20700,20750,20650,15946
|
||||
20250214,090000,424624300,20700,20700,20700,20650,20413
|
||||
|
Reference in New Issue
Block a user