Update 2025-02-14 2854 candle_min
This commit is contained in:
610
023160/min/candle-20250214.csv
Normal file
610
023160/min/candle-20250214.csv
Normal file
@@ -0,0 +1,610 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190800,10605360000,20750,20750,20750,20750,5941
|
||||
20250214,190700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,190600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,190500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,190400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,190300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,190200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,190100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,190000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,185900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,185800,10605360000,20750,20750,20750,20750,0
|
||||
20250214,185700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,185600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,185500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,185400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,185300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,185200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,185100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,185000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,184900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,184800,10605360000,20750,20750,20750,20750,0
|
||||
20250214,184700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,184600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,184500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,184400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,184300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,184200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,184100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,184000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,183900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,183800,10605360000,20750,20750,20750,20750,5941
|
||||
20250214,183700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,183600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,183500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,183400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,183300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,183200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,183100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,183000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,182900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,182800,10605360000,20750,20750,20750,20750,0
|
||||
20250214,182700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,182600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,182500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,182400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,182300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,182200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,182100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,182000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,181900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,181800,10605360000,20750,20750,20750,20750,0
|
||||
20250214,181700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,181600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,181500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,181400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,181300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,181200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,181100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,181000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,180900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,180800,10605360000,20750,20750,20750,20750,5941
|
||||
20250214,180700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,180600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,180500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,180400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,180300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,180200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,180100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,180000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,175900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,175800,10605360000,20750,20750,20750,20750,0
|
||||
20250214,175700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,175600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,175500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,175400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,175300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,175200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,175100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,175000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,174900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,174800,10605360000,20750,20750,20750,20750,0
|
||||
20250214,174700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,174600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,174500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,174400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,174300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,174200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,174100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,174000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,173900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,173800,10605360000,20750,20750,20750,20750,5941
|
||||
20250214,173700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,173600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,173500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,173400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,173300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,173200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,173100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,173000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,172900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,172800,10605360000,20750,20750,20750,20750,0
|
||||
20250214,172700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,172600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,172500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,172400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,172300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,172200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,172100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,172000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,171900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,171800,10605360000,20750,20750,20750,20750,0
|
||||
20250214,171700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,171600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,171500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,171400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,171300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,171200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,171100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,171000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,170900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,170800,10605360000,20750,20750,20750,20750,5941
|
||||
20250214,170700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,170600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,170500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,170400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,170300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,170200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,170100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,170000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,165900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,165800,10605360000,20750,20750,20750,20750,0
|
||||
20250214,165700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,165600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,165500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,165400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,165300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,165200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,165100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,165000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,164900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,164800,10605360000,20750,20750,20750,20750,0
|
||||
20250214,164700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,164600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,164500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,164400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,164300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,164200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,164100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,164000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,163900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,163800,10605360000,20750,20750,20750,20750,5941
|
||||
20250214,163700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,163600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,163500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,163400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,163300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,163200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,163100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,163000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,162900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,162800,10605360000,20750,20750,20750,20750,0
|
||||
20250214,162700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,162600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,162500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,162400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,162300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,162200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,162100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,162000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,161900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,161800,10605360000,20750,20750,20750,20750,0
|
||||
20250214,161700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,161600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,161500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,161400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,161300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,161200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,161100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,161000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,160900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,160800,10605360000,20750,20750,20750,20750,5941
|
||||
20250214,160700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,160600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,160500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,160400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,160300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,160200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,160100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,160000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,155900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,155800,10605360000,20750,20750,20750,20750,0
|
||||
20250214,155700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,155600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,155500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,155400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,155300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,155200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,155100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,155000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,154900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,154800,10605360000,20750,20750,20750,20750,0
|
||||
20250214,154700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,154600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,154500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,154400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,154300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,154200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,154100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,154000,10605360000,20750,20750,20750,20750,0
|
||||
20250214,153900,10605360000,20750,20750,20750,20750,0
|
||||
20250214,153800,10605360000,20750,20750,20750,20750,5941
|
||||
20250214,153700,10605360000,20750,20750,20750,20750,0
|
||||
20250214,153600,10605360000,20750,20750,20750,20750,0
|
||||
20250214,153500,10605360000,20750,20750,20750,20750,0
|
||||
20250214,153400,10605360000,20750,20750,20750,20750,0
|
||||
20250214,153300,10605360000,20750,20750,20750,20750,0
|
||||
20250214,153200,10605360000,20750,20750,20750,20750,0
|
||||
20250214,153100,10605360000,20750,20750,20750,20750,0
|
||||
20250214,153000,10605360000,20750,20750,20750,20750,5941
|
||||
20250214,152900,10482084250,20600,20600,20600,20600,0
|
||||
20250214,152800,10482084250,20600,20600,20600,20600,0
|
||||
20250214,152700,10482084250,20600,20600,20600,20600,0
|
||||
20250214,152600,10482084250,20600,20600,20600,20600,0
|
||||
20250214,152500,10482084250,20600,20600,20600,20600,0
|
||||
20250214,152400,10482084250,20600,20600,20600,20600,0
|
||||
20250214,152300,10482084250,20600,20600,20600,20600,0
|
||||
20250214,152200,10482084250,20600,20600,20600,20600,0
|
||||
20250214,152100,10482084250,20600,20600,20600,20600,0
|
||||
20250214,152000,10482084250,20600,20600,20600,20600,0
|
||||
20250214,151900,10482084250,20600,20650,20700,20600,1866
|
||||
20250214,151800,10443560050,20600,20600,20650,20600,1124
|
||||
20250214,151700,10420405400,20600,20600,20650,20600,329
|
||||
20250214,151600,10413620150,20600,20600,20650,20600,42
|
||||
20250214,151500,10412754250,20600,20600,20650,20550,1922
|
||||
20250214,151400,10373179850,20650,20600,20650,20550,737
|
||||
20250214,151300,10357987200,20600,20600,20650,20550,968
|
||||
20250214,151200,10338047800,20650,20600,20650,20600,413
|
||||
20250214,151100,10329527200,20600,20600,20650,20600,65
|
||||
20250214,151000,10328186650,20600,20600,20650,20600,393
|
||||
20250214,150900,10320082650,20650,20650,20650,20600,521
|
||||
20250214,150800,10309326800,20600,20650,20650,20600,88
|
||||
20250214,150700,10307511000,20650,20550,20650,20550,1603
|
||||
20250214,150600,10274484350,20600,20650,20650,20600,1266
|
||||
20250214,150500,10248391350,20650,20600,20650,20600,124
|
||||
20250214,150400,10245831950,20650,20650,20650,20550,1839
|
||||
20250214,150300,10207995100,20600,20600,20650,20600,1533
|
||||
20250214,150200,10176405300,20650,20600,20650,20600,766
|
||||
20250214,150100,10160623650,20600,20650,20700,20600,3633
|
||||
20250214,150000,10085622200,20700,20650,20700,20650,1724
|
||||
20250214,145900,10050004850,20700,20650,20700,20650,1198
|
||||
20250214,145800,10025259350,20700,20700,20700,20650,1513
|
||||
20250214,145700,9994000550,20700,20650,20700,20650,369
|
||||
20250214,145600,9986362900,20650,20700,20700,20600,1501
|
||||
20250214,145500,9955382950,20700,20650,20700,20650,665
|
||||
20250214,145400,9941625700,20700,20700,20700,20650,359
|
||||
20250214,145300,9934195150,20700,20650,20700,20650,684
|
||||
20250214,145200,9920037650,20700,20700,20700,20600,1520
|
||||
20250214,145100,9888680300,20650,20650,20750,20650,377
|
||||
20250214,145000,9880866400,20700,20650,20700,20600,940
|
||||
20250214,144900,9861419000,20650,20650,20700,20650,736
|
||||
20250214,144800,9846194350,20700,20650,20750,20600,1706
|
||||
20250214,144700,9810979850,20700,20700,20750,20700,1006
|
||||
20250214,144600,9790142000,20750,20700,20750,20700,387
|
||||
20250214,144500,9782113150,20750,20650,20750,20650,465
|
||||
20250214,144400,9772484150,20650,20650,20700,20550,2174
|
||||
20250214,144300,9727653400,20700,20700,20750,20650,443
|
||||
20250214,144200,9718485650,20700,20700,20700,20650,501
|
||||
20250214,144100,9708117550,20700,20700,20750,20550,716
|
||||
20250214,144000,9693304100,20700,20700,20700,20550,1578
|
||||
20250214,143900,9660743850,20750,20700,20750,20700,551
|
||||
20250214,143800,9649322400,20750,20650,20750,20650,830
|
||||
20250214,143700,9632119500,20650,20650,20700,20550,364
|
||||
20250214,143600,9624604350,20650,20750,20750,20550,1603
|
||||
20250214,143500,9591559900,20700,20650,20700,20650,325
|
||||
20250214,143400,9584834600,20650,20700,20700,20650,414
|
||||
20250214,143300,9576269350,20700,20700,20700,20650,521
|
||||
20250214,143200,9565486350,20650,20650,20650,20550,1919
|
||||
20250214,143100,9525973850,20700,20700,20700,20650,281
|
||||
20250214,143000,9520158100,20600,20600,20650,20600,564
|
||||
20250214,142900,9508521300,20600,20550,20700,20550,392
|
||||
20250214,142800,9500429250,20550,20700,20700,20550,1343
|
||||
20250214,142700,9472750700,20700,20600,20700,20600,753
|
||||
20250214,142600,9457208500,20600,20650,20650,20600,203
|
||||
20250214,142500,9453022050,20600,20600,20650,20600,240
|
||||
20250214,142400,9448066800,20650,20650,20650,20550,1306
|
||||
20250214,142300,9421195100,20650,20650,20650,20600,190
|
||||
20250214,142200,9417278400,20600,20650,20700,20600,306
|
||||
20250214,142100,9410961250,20650,20650,20700,20600,227
|
||||
20250214,142000,9406273550,20600,20600,20700,20600,1513
|
||||
20250214,141900,9375089200,20600,20650,20700,20600,439
|
||||
20250214,141800,9366018850,20650,20700,20700,20650,319
|
||||
20250214,141700,9359425750,20700,20700,20700,20650,293
|
||||
20250214,141600,9353366500,20650,20700,20700,20550,1748
|
||||
20250214,141500,9317351650,20650,20700,20700,20650,268
|
||||
20250214,141400,9311811400,20650,20650,20700,20650,300
|
||||
20250214,141300,9305607450,20650,20600,20700,20600,402
|
||||
20250214,141200,9297302250,20600,20650,20650,20550,1589
|
||||
20250214,141100,9264609100,20600,20600,20650,20600,412
|
||||
20250214,141000,9256106350,20600,20650,20650,20600,123
|
||||
20250214,140900,9253567650,20650,20600,20650,20550,410
|
||||
20250214,140800,9245118700,20600,20650,20650,20550,1480
|
||||
20250214,140700,9214660100,20600,20600,20650,20600,347
|
||||
20250214,140600,9207502500,20600,20650,20650,20600,214
|
||||
20250214,140500,9203084550,20650,20650,20650,20600,216
|
||||
20250214,140400,9198629750,20600,20600,20700,20550,1807
|
||||
20250214,140300,9161424150,20650,20600,20650,20550,477
|
||||
20250214,140200,9151591100,20550,20650,20650,20550,306
|
||||
20250214,140100,9145283600,20600,20600,20650,20600,337
|
||||
20250214,140000,9138337150,20600,20600,20650,20550,1646
|
||||
20250214,135900,9104451100,20650,20600,20650,20600,228
|
||||
20250214,135800,9099749150,20600,20600,20650,20550,529
|
||||
20250214,135700,9088847700,20550,20550,20650,20550,1179
|
||||
20250214,135600,9064569350,20500,20600,20600,20500,2213
|
||||
20250214,135500,9019136800,20550,20600,20600,20550,503
|
||||
20250214,135400,9008791600,20550,20550,20650,20550,1423
|
||||
20250214,135300,8979479500,20550,20600,20650,20550,943
|
||||
20250214,135200,8960056750,20600,20700,20700,20500,1608
|
||||
20250214,135100,8926952750,20650,20650,20700,20600,1232
|
||||
20250214,135000,8901513150,20600,20650,20650,20600,559
|
||||
20250214,134900,8889982250,20650,20500,20650,20500,1842
|
||||
20250214,134800,8852078900,20500,20500,20550,20450,1975
|
||||
20250214,134700,8811581250,20500,20500,20550,20450,1131
|
||||
20250214,134600,8788392350,20500,20550,20550,20500,841
|
||||
20250214,134500,8771116900,20550,20500,20550,20450,11801
|
||||
20250214,134400,8529159600,20450,20500,20550,20450,9005
|
||||
20250214,134300,8344554900,20500,20500,20550,20500,1038
|
||||
20250214,134200,8323271900,20500,20550,20600,20500,327
|
||||
20250214,134100,8316553550,20550,20500,20550,20500,2384
|
||||
20250214,134000,8267581700,20550,20500,20550,20500,1638
|
||||
20250214,133900,8233998100,20500,20550,20550,20500,389
|
||||
20250214,133800,8226012250,20500,20500,20550,20500,346
|
||||
20250214,133700,8218909850,20550,20550,20550,20500,275
|
||||
20250214,133600,8213264400,20500,20550,20600,20500,2875
|
||||
20250214,133500,8154236500,20600,20500,20600,20500,410
|
||||
20250214,133400,8145799950,20550,20500,20600,20500,573
|
||||
20250214,133300,8134026650,20500,20500,20600,20500,408
|
||||
20250214,133200,8125637350,20500,20600,20600,20500,2240
|
||||
20250214,133100,8079634950,20600,20550,20600,20550,330
|
||||
20250214,133000,8072848750,20550,20550,20650,20550,2425
|
||||
20250214,132900,8022962750,20600,20550,20650,20550,437
|
||||
20250214,132800,8013959150,20600,20600,20650,20550,2134
|
||||
20250214,132700,7970060550,20600,20600,20650,20550,472
|
||||
20250214,132600,7960331200,20550,20550,20600,20550,830
|
||||
20250214,132500,7943270000,20550,20650,20650,20550,298
|
||||
20250214,132400,7937127250,20550,20550,20650,20550,1546
|
||||
20250214,132300,7905343850,20550,20550,20650,20550,449
|
||||
20250214,132200,7896099600,20550,20600,20600,20550,247
|
||||
20250214,132100,7891012200,20600,20600,20600,20550,246
|
||||
20250214,132000,7885952700,20600,20600,20650,20500,1365
|
||||
20250214,131900,7857884800,20650,20550,20650,20550,734
|
||||
20250214,131800,7842765150,20550,20550,20600,20550,86
|
||||
20250214,131700,7840995050,20550,20550,20600,20500,1621
|
||||
20250214,131600,7807685750,20550,20550,20550,20500,1596
|
||||
20250214,131500,7774959800,20550,20500,20550,20500,351
|
||||
20250214,131400,7767759300,20550,20550,20550,20500,228
|
||||
20250214,131300,7763075750,20550,20500,20550,20500,291
|
||||
20250214,131200,7757098250,20500,20500,20600,20500,1749
|
||||
20250214,131100,7721211950,20500,20500,20600,20500,1550
|
||||
20250214,131000,7689371400,20500,20500,20550,20500,641
|
||||
20250214,130900,7676205800,20500,20500,20550,20500,142
|
||||
20250214,130800,7673291150,20500,20500,20550,20500,1705
|
||||
20250214,130700,7638327500,20500,20500,20550,20500,797
|
||||
20250214,130600,7621986050,20500,20500,20550,20500,491
|
||||
20250214,130500,7611914800,20500,20550,20600,20500,2417
|
||||
20250214,130400,7562327550,20600,20600,20600,20500,3565
|
||||
20250214,130300,7489134650,20600,20600,20650,20600,1057
|
||||
20250214,130200,7467352600,20600,20600,20650,20600,251
|
||||
20250214,130100,7462179000,20600,20600,20600,20550,735
|
||||
20250214,130000,7447038150,20600,20650,20650,20600,302
|
||||
20250214,125900,7440806300,20600,20650,20700,20600,247
|
||||
20250214,125800,7435703950,20600,20650,20700,20600,1010
|
||||
20250214,125700,7414850450,20600,20600,20650,20600,219
|
||||
20250214,125600,7410329900,20600,20550,20600,20550,352
|
||||
20250214,125500,7403080050,20550,20650,20650,20500,3938
|
||||
20250214,125400,7322115600,20600,20600,20650,20600,476
|
||||
20250214,125300,7312297450,20600,20650,20650,20600,310
|
||||
20250214,125200,7305903850,20600,20600,20650,20600,236
|
||||
20250214,125100,7301036750,20600,20600,20650,20600,242
|
||||
20250214,125000,7296046900,20600,20650,20650,20600,472
|
||||
20250214,124900,7286316300,20650,20600,20650,20600,75
|
||||
20250214,124800,7284768850,20600,20550,20650,20550,467
|
||||
20250214,124700,7275148450,20550,20550,20650,20550,212
|
||||
20250214,124600,7270786700,20550,20700,20700,20500,4058
|
||||
20250214,124500,7187385700,20650,20650,20700,20650,294
|
||||
20250214,124400,7181311050,20650,20700,20700,20650,84
|
||||
20250214,124300,7179574150,20650,20600,20700,20600,302
|
||||
20250214,124200,7173335750,20600,20650,20700,20600,356
|
||||
20250214,124100,7165979950,20600,20650,20650,20600,84
|
||||
20250214,124000,7164247100,20650,20600,20650,20600,814
|
||||
20250214,123900,7147443350,20600,20600,20650,20600,348
|
||||
20250214,123800,7140271450,20600,20600,20650,20600,290
|
||||
20250214,123700,7134291700,20600,20600,20650,20550,3818
|
||||
20250214,123600,7055794750,20600,20650,20650,20600,158
|
||||
20250214,123500,7052535650,20600,20600,20650,20600,209
|
||||
20250214,123400,7048227850,20600,20600,20650,20600,143
|
||||
20250214,123300,7045279600,20650,20650,20650,20600,484
|
||||
20250214,123200,7035302850,20600,20700,20700,20600,509
|
||||
20250214,123100,7024801350,20650,20650,20700,20650,106
|
||||
20250214,123000,7022609700,20650,20700,20700,20600,77
|
||||
20250214,122900,7021017100,20650,20650,20650,20550,1067
|
||||
20250214,122800,6999017500,20600,20650,20650,20550,3289
|
||||
20250214,122700,6931400800,20600,20600,20650,20600,1237
|
||||
20250214,122600,6905904400,20600,20600,20650,20600,355
|
||||
20250214,122500,6898587950,20600,20600,20650,20600,269
|
||||
20250214,122400,6893044100,20650,20650,20650,20600,362
|
||||
20250214,122300,6885580800,20600,20650,20700,20600,630
|
||||
20250214,122200,6872569300,20650,20600,20650,20600,217
|
||||
20250214,122100,6868089150,20650,20600,20650,20600,275
|
||||
20250214,122000,6862419400,20600,20600,20650,20600,478
|
||||
20250214,121900,6852550050,20600,20700,20700,20550,3221
|
||||
20250214,121800,6786162650,20700,20700,20750,20650,831
|
||||
20250214,121700,6768955550,20700,20750,20750,20700,491
|
||||
20250214,121600,6758785750,20750,20700,20750,20700,321
|
||||
20250214,121500,6752125800,20700,20700,20750,20700,99
|
||||
20250214,121400,6750073500,20750,20600,20750,20600,991
|
||||
20250214,121300,6729575750,20600,20650,20700,20600,920
|
||||
20250214,121200,6710599000,20600,20650,20700,20600,464
|
||||
20250214,121100,6701028150,20650,20700,20700,20600,231
|
||||
20250214,121000,6696262250,20600,20700,20700,20600,3286
|
||||
20250214,120900,6628461000,20700,20750,20750,20650,324
|
||||
20250214,120800,6621750050,20700,20700,20750,20650,239
|
||||
20250214,120700,6616800700,20650,20700,20700,20650,1664
|
||||
20250214,120600,6582377750,20650,20700,20700,20650,76
|
||||
20250214,120500,6580806150,20650,20650,20700,20600,231
|
||||
20250214,120400,6576035350,20650,20650,20700,20600,894
|
||||
20250214,120300,6557573800,20650,20600,20650,20600,307
|
||||
20250214,120200,6551244300,20600,20550,20650,20500,1837
|
||||
20250214,120100,6513440150,20600,20600,20650,20500,4400
|
||||
20250214,120000,6422960900,20600,20650,20700,20600,1171
|
||||
20250214,115900,6398784400,20650,20650,20700,20650,83
|
||||
20250214,115800,6397068100,20650,20650,20700,20650,791
|
||||
20250214,115700,6380699500,20650,20650,20700,20600,421
|
||||
20250214,115600,6372003700,20650,20650,20700,20650,384
|
||||
20250214,115500,6364063750,20650,20700,20750,20650,395
|
||||
20250214,115400,6355890800,20650,20650,20700,20650,429
|
||||
20250214,115300,6347011750,20650,20750,20750,20650,168
|
||||
20250214,115200,6343537900,20650,20700,20750,20550,4550
|
||||
20250214,115100,6249718750,20700,20650,20700,20650,255
|
||||
20250214,115000,6244444500,20650,20700,20700,20650,244
|
||||
20250214,114900,6239398050,20700,20600,20700,20600,424
|
||||
20250214,114800,6230639350,20600,20600,20650,20600,418
|
||||
20250214,114700,6222018300,20600,20600,20650,20600,427
|
||||
20250214,114600,6213219750,20600,20650,20700,20600,470
|
||||
20250214,114500,6203514250,20700,20650,20700,20650,267
|
||||
20250214,114400,6197989050,20650,20600,20750,20600,192
|
||||
20250214,114300,6194014250,20650,20600,20700,20550,4913
|
||||
20250214,114200,6092727150,20600,20600,20650,20600,587
|
||||
20250214,114100,6080622050,20600,20700,20700,20600,478
|
||||
20250214,114000,6070766900,20650,20650,20700,20650,222
|
||||
20250214,113900,6066180250,20650,20650,20700,20600,688
|
||||
20250214,113800,6051993050,20600,20650,20700,20600,242
|
||||
20250214,113700,6046997150,20650,20650,20700,20650,249
|
||||
20250214,113600,6041853250,20600,20650,20650,20600,238
|
||||
20250214,113500,6036943250,20650,20650,20650,20600,574
|
||||
20250214,113400,6025115700,20650,20750,20750,20600,4069
|
||||
20250214,113300,5941172150,20750,20750,20750,20700,188
|
||||
20250214,113200,5937276550,20700,20700,20750,20650,1081
|
||||
20250214,113100,5914899800,20750,20700,20750,20700,357
|
||||
20250214,113000,5907506550,20750,20750,20750,20700,1369
|
||||
20250214,112900,5879158000,20750,20750,20750,20700,651
|
||||
20250214,112800,5865675450,20700,20700,20750,20650,572
|
||||
20250214,112700,5853832750,20700,20650,20700,20650,401
|
||||
20250214,112600,5845548150,20700,20700,20750,20650,280
|
||||
20250214,112500,5839753050,20650,20750,20800,20650,3699
|
||||
20250214,112400,5763197450,20750,20750,20800,20750,268
|
||||
20250214,112300,5757631950,20750,20750,20800,20750,363
|
||||
20250214,112200,5750092850,20750,20750,20800,20750,182
|
||||
20250214,112100,5746314500,20800,20700,20800,20700,337
|
||||
20250214,112000,5739323800,20700,20700,20750,20700,210
|
||||
20250214,111900,5734974200,20750,20750,20800,20700,194
|
||||
20250214,111800,5730948550,20750,20700,20800,20700,509
|
||||
20250214,111700,5720386400,20700,20700,20750,20700,136
|
||||
20250214,111600,5717567800,20700,20700,20750,20650,3484
|
||||
20250214,111500,5645545500,20700,20750,20800,20700,285
|
||||
20250214,111400,5639629350,20800,20750,20800,20700,612
|
||||
20250214,111300,5626940500,20750,20700,20750,20700,510
|
||||
20250214,111200,5616360900,20700,20700,20750,20700,179
|
||||
20250214,111100,5612648700,20700,20700,20750,20700,95
|
||||
20250214,111000,5610679550,20700,20750,20750,20700,836
|
||||
20250214,110900,5593350200,20700,20700,20750,20700,350
|
||||
20250214,110800,5586096900,20700,20750,20750,20700,337
|
||||
20250214,110700,5579118800,20750,20750,20750,20700,3190
|
||||
20250214,110600,5513051550,20750,20750,20800,20750,714
|
||||
20250214,110500,5498228800,20750,20700,20800,20700,491
|
||||
20250214,110400,5488051450,20700,20750,20800,20700,593
|
||||
20250214,110300,5475744550,20800,20800,20800,20750,204
|
||||
20250214,110200,5471508700,20800,20750,20800,20700,225
|
||||
20250214,110100,5466837700,20750,20700,20750,20700,483
|
||||
20250214,110000,5456820200,20700,20700,20750,20700,661
|
||||
20250214,105900,5443129450,20700,20750,20750,20700,260
|
||||
20250214,105800,5437739200,20700,20800,20800,20650,3639
|
||||
20250214,105700,5362359100,20800,20800,20800,20750,694
|
||||
20250214,105600,5347929500,20800,20800,20850,20800,377
|
||||
20250214,105500,5340080650,20800,20800,20850,20800,787
|
||||
20250214,105400,5323673100,20800,20800,20850,20800,424
|
||||
20250214,105300,5314851100,20800,20750,20800,20750,385
|
||||
20250214,105200,5306857150,20750,20700,20750,20700,229
|
||||
20250214,105100,5302106750,20750,20750,20800,20700,181
|
||||
20250214,105000,5298352300,20750,20750,20800,20700,54
|
||||
20250214,104900,5297231450,20750,20750,20800,20650,4636
|
||||
20250214,104800,5201250200,20750,20750,20800,20750,168
|
||||
20250214,104700,5197761350,20750,20700,20750,20700,739
|
||||
20250214,104600,5182433600,20750,20700,20750,20650,294
|
||||
20250214,104500,5176348650,20650,20700,20750,20650,1956
|
||||
20250214,104400,5135949850,20700,20700,20750,20650,1571
|
||||
20250214,104300,5103443250,20700,20750,20800,20700,176
|
||||
20250214,104200,5099787200,20750,20700,20750,20700,398
|
||||
20250214,104100,5091534400,20700,20700,20750,20650,807
|
||||
20250214,104000,5074837950,20700,20750,20800,20650,3254
|
||||
20250214,103900,5007522050,20800,20750,20800,20700,544
|
||||
20250214,103800,4996235250,20750,20650,20750,20650,112
|
||||
20250214,103700,4993914600,20650,20700,20700,20650,339
|
||||
20250214,103600,4986902250,20750,20750,20750,20650,288
|
||||
20250214,103500,4980939700,20700,20700,20750,20650,424
|
||||
20250214,103400,4972152100,20700,20650,20700,20650,1316
|
||||
20250214,103300,4944970750,20650,20650,20700,20650,606
|
||||
20250214,103200,4932435850,20650,20600,20700,20550,1290
|
||||
20250214,103100,4905805700,20600,20800,20800,20500,13491
|
||||
20250214,103000,4627572550,20750,20750,20800,20750,205
|
||||
20250214,102900,4623315600,20750,20750,20800,20750,306
|
||||
20250214,102800,4616965250,20700,20700,20750,20700,2143
|
||||
20250214,102700,4572541250,20750,20750,20800,20750,1725
|
||||
20250214,102600,4536747200,20800,20800,20850,20750,803
|
||||
20250214,102500,4520045200,20750,20850,20850,20750,1600
|
||||
20250214,102400,4486762750,20850,20900,20900,20850,346
|
||||
20250214,102300,4479544350,20850,20850,20850,20800,933
|
||||
20250214,102200,4460092550,20900,20850,20900,20800,593
|
||||
20250214,102100,4447717550,20850,20800,20850,20800,409
|
||||
20250214,102000,4439193000,20800,20850,20900,20800,241
|
||||
20250214,101900,4434164850,20800,20800,20850,20800,504
|
||||
20250214,101800,4423671850,20800,20800,20800,20750,319
|
||||
20250214,101700,4417039950,20750,20750,20850,20750,420
|
||||
20250214,101600,4408309500,20750,20800,20800,20750,1994
|
||||
20250214,101500,4366850800,20800,20800,20850,20750,820
|
||||
20250214,101400,4349776750,20750,20750,20800,20750,420
|
||||
20250214,101300,4341052650,20750,20800,20850,20700,498
|
||||
20250214,101200,4330712000,20800,20800,20850,20800,225
|
||||
20250214,101100,4326029850,20850,20800,20850,20800,478
|
||||
20250214,101000,4316086300,20800,20800,20850,20800,594
|
||||
20250214,100900,4303726850,20800,20750,20800,20700,1055
|
||||
20250214,100800,4281847700,20750,20750,20850,20700,1470
|
||||
20250214,100700,4251311900,20750,20700,20800,20700,985
|
||||
20250214,100600,4230889000,20750,20700,20750,20650,756
|
||||
20250214,100500,4215243600,20700,20800,20800,20650,499
|
||||
20250214,100400,4204910350,20700,20800,20850,20700,1207
|
||||
20250214,100300,4179847700,20700,20650,20750,20650,1969
|
||||
20250214,100200,4139044800,20650,20650,20750,20650,806
|
||||
20250214,100100,4122389000,20650,20750,20800,20500,14979
|
||||
20250214,100000,3814026950,20800,20750,20800,20550,8797
|
||||
20250214,095900,3632494200,20700,20800,20800,20650,5309
|
||||
20250214,095800,3522503300,20750,20750,20800,20750,1021
|
||||
20250214,095700,3501317400,20800,20900,20900,20750,9929
|
||||
20250214,095600,3294414350,20900,20950,20950,20900,469
|
||||
20250214,095500,3284606200,20950,20900,20950,20900,785
|
||||
20250214,095400,3268182550,20900,20850,20950,20850,710
|
||||
20250214,095300,3253348050,20850,20900,20900,20850,511
|
||||
20250214,095200,3242680250,20900,20900,20950,20850,939
|
||||
20250214,095100,3223057600,20900,20900,20950,20900,425
|
||||
20250214,095000,3214168850,20900,20900,20950,20900,613
|
||||
20250214,094900,3201356350,20900,20900,20950,20850,761
|
||||
20250214,094800,3185454000,20900,20900,20950,20900,1601
|
||||
20250214,094700,3151992750,20900,20900,20950,20900,2123
|
||||
20250214,094600,3107618850,20900,20950,20950,20900,276
|
||||
20250214,094500,3101848350,20900,21000,21000,20900,1018
|
||||
20250214,094400,3080527750,20950,21000,21050,20950,856
|
||||
20250214,094300,3062562650,21050,20950,21050,20900,726
|
||||
20250214,094200,3047333150,20900,21000,21000,20850,6420
|
||||
20250214,094100,2913032550,21000,21000,21050,20950,1845
|
||||
20250214,094000,2874346600,21000,21100,21100,20950,4106
|
||||
20250214,093900,2788047850,21100,21050,21100,21000,1872
|
||||
20250214,093800,2748591000,21050,21050,21050,21000,1704
|
||||
20250214,093700,2712802850,21050,21150,21150,21000,2541
|
||||
20250214,093600,2659336700,21150,21100,21150,21100,2129
|
||||
20250214,093500,2614329950,21100,21100,21150,21050,1991
|
||||
20250214,093400,2572334900,21050,21050,21100,21050,1417
|
||||
20250214,093300,2542504850,21050,21100,21100,21000,7583
|
||||
20250214,093200,2382792200,21100,21150,21200,21100,5277
|
||||
20250214,093100,2271374300,21150,21250,21250,21100,5548
|
||||
20250214,093000,2153936950,21250,21300,21300,21200,842
|
||||
20250214,092900,2136084500,21250,21300,21300,21200,8343
|
||||
20250214,092800,1958896200,21300,21300,21350,21250,4594
|
||||
20250214,092700,1861071950,21350,21350,21350,21300,1403
|
||||
20250214,092600,1831132900,21400,21450,21450,21400,2068
|
||||
20250214,092500,1786874600,21500,21500,21500,21400,824
|
||||
20250214,092400,1769197400,21450,21450,21500,21450,474
|
||||
20250214,092300,1759026700,21500,21450,21500,21450,1007
|
||||
20250214,092200,1737420850,21400,21400,21450,21400,150
|
||||
20250214,092100,1734210750,21400,21400,21400,21350,1322
|
||||
20250214,092000,1705976450,21350,21300,21400,21300,1077
|
||||
20250214,091900,1683007900,21300,21400,21400,21300,8257
|
||||
20250214,091800,1506710750,21400,21400,21400,21350,512
|
||||
20250214,091700,1495758650,21400,21300,21400,21300,865
|
||||
20250214,091600,1477297300,21350,21350,21350,21300,2001
|
||||
20250214,091500,1434616950,21350,21400,21400,21350,6192
|
||||
20250214,091400,1302379400,21400,21450,21450,21400,48
|
||||
20250214,091300,1301351950,21450,21450,21450,21400,1019
|
||||
20250214,091200,1279520000,21450,21350,21450,21350,466
|
||||
20250214,091100,1269546750,21350,21400,21450,21350,2023
|
||||
20250214,091000,1226342450,21400,21400,21400,21350,2257
|
||||
20250214,090900,1178044150,21400,21450,21450,21400,2563
|
||||
20250214,090800,1123139900,21450,21550,21550,21450,5580
|
||||
20250214,090700,1003188300,21600,21750,21750,21550,6472
|
||||
20250214,090600,863152450,21750,21600,21750,21600,5668
|
||||
20250214,090500,740453850,21650,21650,21700,21550,16293
|
||||
20250214,090400,388509300,21650,21650,21700,21650,2141
|
||||
20250214,090300,342119950,21700,21600,21700,21550,1196
|
||||
20250214,090200,316207750,21600,21950,22000,21600,3097
|
||||
20250214,090100,248674050,22000,22000,22100,21850,1998
|
||||
20250214,090000,204841400,22000,22150,22150,21900,9286
|
||||
|
Reference in New Issue
Block a user