Update 2025-02-14 2854 candle_min
This commit is contained in:
616
030200/min/candle-20250214.csv
Normal file
616
030200/min/candle-20250214.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191400,20863261300,46950,46950,46950,46950,40404
|
||||
20250214,191300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,191200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,191100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,191000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,190900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,190800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,190700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,190600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,190500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,190400,20863261300,46950,46950,46950,46950,0
|
||||
20250214,190300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,190200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,190100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,190000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,185900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,185800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,185700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,185600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,185500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,185400,20863261300,46950,46950,46950,46950,0
|
||||
20250214,185300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,185200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,185100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,185000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,184900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,184800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,184700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,184600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,184500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,184400,20863261300,46950,46950,46950,46950,40404
|
||||
20250214,184300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,184200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,184100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,184000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,183900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,183800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,183700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,183600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,183500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,183400,20863261300,46950,46950,46950,46950,0
|
||||
20250214,183300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,183200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,183100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,183000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,182900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,182800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,182700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,182600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,182500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,182400,20863261300,46950,46950,46950,46950,0
|
||||
20250214,182300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,182200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,182100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,182000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,181900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,181800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,181700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,181600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,181500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,181400,20863261300,46950,46950,46950,46950,40404
|
||||
20250214,181300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,181200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,181100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,181000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,180900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,180800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,180700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,180600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,180500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,180400,20863261300,46950,46950,46950,46950,0
|
||||
20250214,180300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,180200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,180100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,180000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,175900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,175800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,175700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,175600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,175500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,175400,20863261300,46950,46950,46950,46950,0
|
||||
20250214,175300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,175200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,175100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,175000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,174900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,174800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,174700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,174600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,174500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,174400,20863261300,46950,46950,46950,46950,40404
|
||||
20250214,174300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,174200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,174100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,174000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,173900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,173800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,173700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,173600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,173500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,173400,20863261300,46950,46950,46950,46950,0
|
||||
20250214,173300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,173200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,173100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,173000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,172900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,172800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,172700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,172600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,172500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,172400,20863261300,46950,46950,46950,46950,0
|
||||
20250214,172300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,172200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,172100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,172000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,171900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,171800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,171700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,171600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,171500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,171400,20863261300,46950,46950,46950,46950,40404
|
||||
20250214,171300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,171200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,171100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,171000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,170900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,170800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,170700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,170600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,170500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,170400,20863261300,46950,46950,46950,46950,0
|
||||
20250214,170300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,170200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,170100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,170000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,165900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,165800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,165700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,165600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,165500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,165400,20863261300,46950,46950,46950,46950,0
|
||||
20250214,165300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,165200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,165100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,165000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,164900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,164800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,164700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,164600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,164500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,164400,20863261300,46950,46950,46950,46950,40404
|
||||
20250214,164300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,164200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,164100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,164000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,163900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,163800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,163700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,163600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,163500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,163400,20863261300,46950,46950,46950,46950,0
|
||||
20250214,163300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,163200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,163100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,163000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,162900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,162800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,162700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,162600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,162500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,162400,20863261300,46950,46950,46950,46950,0
|
||||
20250214,162300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,162200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,162100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,162000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,161900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,161800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,161700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,161600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,161500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,161400,20863261300,46950,46950,46950,46950,40404
|
||||
20250214,161300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,161200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,161100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,161000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,160900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,160800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,160700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,160600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,160500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,160400,20863261300,46950,46950,46950,46950,0
|
||||
20250214,160300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,160200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,160100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,160000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,155900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,155800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,155700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,155600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,155500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,155400,20863261300,46950,46950,46950,46950,0
|
||||
20250214,155300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,155200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,155100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,155000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,154900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,154800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,154700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,154600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,154500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,154400,20863261300,46950,46950,46950,46950,40404
|
||||
20250214,154300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,154200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,154100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,154000,20863261300,46950,46950,46950,46950,0
|
||||
20250214,153900,20863261300,46950,46950,46950,46950,0
|
||||
20250214,153800,20863261300,46950,46950,46950,46950,0
|
||||
20250214,153700,20863261300,46950,46950,46950,46950,0
|
||||
20250214,153600,20863261300,46950,46950,46950,46950,0
|
||||
20250214,153500,20863261300,46950,46950,46950,46950,0
|
||||
20250214,153400,20863261300,46950,46950,46950,46950,0
|
||||
20250214,153300,20863261300,46950,46950,46950,46950,0
|
||||
20250214,153200,20863261300,46950,46950,46950,46950,0
|
||||
20250214,153100,20863261300,46950,46950,46950,46950,0
|
||||
20250214,153000,20863261300,46950,46950,46950,46950,40404
|
||||
20250214,152900,18966293500,46800,46800,46800,46800,0
|
||||
20250214,152800,18966293500,46800,46800,46800,46800,0
|
||||
20250214,152700,18966293500,46800,46800,46800,46800,0
|
||||
20250214,152600,18966293500,46800,46800,46800,46800,0
|
||||
20250214,152500,18966293500,46800,46800,46800,46800,0
|
||||
20250214,152400,18966293500,46800,46800,46800,46800,0
|
||||
20250214,152300,18966293500,46800,46800,46800,46800,0
|
||||
20250214,152200,18966293500,46800,46800,46800,46800,0
|
||||
20250214,152100,18966293500,46800,46800,46800,46800,0
|
||||
20250214,152000,18966293500,46800,46800,46800,46800,0
|
||||
20250214,151900,18966293500,46800,46700,46800,46650,1014
|
||||
20250214,151800,18918852500,46700,46650,46700,46650,382
|
||||
20250214,151700,18901017000,46650,46650,46750,46650,608
|
||||
20250214,151600,18872637400,46650,46650,46700,46650,366
|
||||
20250214,151500,18855560850,46650,46650,46700,46600,683
|
||||
20250214,151400,18823704050,46650,46700,46750,46600,586
|
||||
20250214,151300,18796344800,46650,46650,46700,46600,509
|
||||
20250214,151200,18772596100,46650,46650,46700,46600,135
|
||||
20250214,151100,18766299750,46700,46700,46700,46600,491
|
||||
20250214,151000,18743396850,46650,46750,46750,46650,1266
|
||||
20250214,150900,18684305750,46700,46700,46800,46700,3487
|
||||
20250214,150800,18521445500,46750,46750,46800,46700,519
|
||||
20250214,150700,18497183250,46800,46800,46800,46750,1697
|
||||
20250214,150600,18417834050,46750,46800,46850,46750,1767
|
||||
20250214,150500,18335134450,46850,46850,46850,46800,3607
|
||||
20250214,150400,18166254400,46850,46850,46900,46800,1791
|
||||
20250214,150300,18082418900,46800,46800,46850,46750,400
|
||||
20250214,150200,18063693800,46800,46800,46850,46750,835
|
||||
20250214,150100,18024610750,46750,46750,46850,46750,387
|
||||
20250214,150000,18006495750,46750,46850,46850,46750,353
|
||||
20250214,145900,17989971350,46850,46850,46850,46800,678
|
||||
20250214,145800,17958220850,46850,46850,46850,46800,953
|
||||
20250214,145700,17913598000,46850,46850,46850,46800,275
|
||||
20250214,145600,17900718250,46800,46850,46850,46800,421
|
||||
20250214,145500,17880998050,46850,46800,46850,46800,391
|
||||
20250214,145400,17862682950,46800,46800,46850,46800,3523
|
||||
20250214,145300,17697691150,46800,46800,46850,46800,627
|
||||
20250214,145200,17668330850,46850,46800,46850,46800,477
|
||||
20250214,145100,17645992850,46850,46850,46850,46800,761
|
||||
20250214,145000,17610359200,46850,46850,46850,46800,373
|
||||
20250214,144900,17592887250,46800,46850,46850,46800,430
|
||||
20250214,144800,17572745400,46850,46800,46850,46800,1697
|
||||
20250214,144700,17493281400,46800,46800,46850,46800,3365
|
||||
20250214,144600,17335787200,46800,46700,46800,46700,603
|
||||
20250214,144500,17307596200,46750,46750,46750,46700,522
|
||||
20250214,144400,17283196400,46700,46700,46750,46700,510
|
||||
20250214,144300,17259363000,46650,46650,46750,46650,273
|
||||
20250214,144200,17246612850,46700,46700,46750,46650,362
|
||||
20250214,144100,17229705350,46750,46700,46750,46650,282
|
||||
20250214,144000,17216531950,46750,46700,46750,46650,348
|
||||
20250214,143900,17200278550,46700,46750,46750,46650,699
|
||||
20250214,143800,17167631650,46700,46700,46750,46700,188
|
||||
20250214,143700,17158845650,46700,46750,46750,46650,345
|
||||
20250214,143600,17142734750,46750,46650,46750,46650,946
|
||||
20250214,143500,17098571050,46700,46700,46700,46650,653
|
||||
20250214,143400,17068078100,46700,46700,46700,46650,242
|
||||
20250214,143300,17056781500,46700,46650,46700,46600,291
|
||||
20250214,143200,17043199900,46650,46700,46700,46650,602
|
||||
20250214,143100,17015099900,46700,46650,46700,46600,494
|
||||
20250214,143000,16992058450,46600,46650,46700,46600,262
|
||||
20250214,142900,16979835400,46700,46700,46700,46600,402
|
||||
20250214,142800,16961080950,46700,46650,46750,46600,332
|
||||
20250214,142700,16945570900,46650,46650,46650,46600,300
|
||||
20250214,142600,16931580950,46650,46650,46650,46600,417
|
||||
20250214,142500,16912130950,46650,46700,46700,46600,363
|
||||
20250214,142400,16895197000,46700,46750,46800,46650,260
|
||||
20250214,142300,16883039100,46800,46700,46800,46650,405
|
||||
20250214,142200,16864108500,46700,46650,46700,46600,224
|
||||
20250214,142100,16853650600,46650,46750,46750,46600,390
|
||||
20250214,142000,16835443000,46750,46650,46750,46600,1236
|
||||
20250214,141900,16777697350,46650,46650,46700,46600,445
|
||||
20250214,141800,16756938000,46650,46650,46650,46600,336
|
||||
20250214,141700,16741267250,46650,46650,46700,46600,274
|
||||
20250214,141600,16728482050,46650,46650,46650,46600,446
|
||||
20250214,141500,16707679850,46650,46600,46650,46550,605
|
||||
20250214,141400,16679482600,46600,46600,46600,46550,700
|
||||
20250214,141300,16646889700,46600,46600,46600,46550,1061
|
||||
20250214,141200,16597469400,46600,46500,46600,46500,834
|
||||
20250214,141100,16558648800,46550,46450,46550,46450,615
|
||||
20250214,141000,16530047400,46450,46450,46500,46400,642
|
||||
20250214,140900,16500220000,46500,46500,46500,46450,195
|
||||
20250214,140800,16491153450,46500,46550,46550,46450,834
|
||||
20250214,140700,16452377050,46550,46700,46700,46500,5456
|
||||
20250214,140600,16198226750,46700,46700,46700,46650,1617
|
||||
20250214,140500,16122730450,46700,46700,46700,46650,389
|
||||
20250214,140400,16104569900,46700,46650,46700,46650,551
|
||||
20250214,140300,16078846700,46700,46650,46700,46650,230
|
||||
20250214,140200,16068107150,46650,46700,46700,46650,1024
|
||||
20250214,140100,16020309950,46700,46650,46700,46650,683
|
||||
20250214,140000,15988416050,46650,46700,46700,46650,260
|
||||
20250214,135900,15976277500,46700,46650,46750,46650,581
|
||||
20250214,135800,15949155450,46700,46700,46700,46650,301
|
||||
20250214,135700,15935099350,46700,46750,46750,46650,424
|
||||
20250214,135600,15915297350,46750,46700,46750,46650,262
|
||||
20250214,135500,15903068150,46700,46750,46800,46650,581
|
||||
20250214,135400,15875920800,46800,46750,46800,46700,346
|
||||
20250214,135300,15859734850,46700,46750,46850,46650,626
|
||||
20250214,135200,15830468600,46750,46800,46800,46650,3258
|
||||
20250214,135100,15678250850,46800,46800,46800,46750,718
|
||||
20250214,135000,15644662000,46800,46800,46800,46750,2211
|
||||
20250214,134900,15541190200,46750,46750,46800,46750,376
|
||||
20250214,134800,15523597350,46750,46800,46800,46750,510
|
||||
20250214,134700,15499730800,46800,46850,46850,46750,581
|
||||
20250214,134600,15472549500,46800,46800,46850,46750,823
|
||||
20250214,134500,15434050200,46800,46850,46850,46750,382
|
||||
20250214,134400,15416167700,46850,46850,46850,46800,783
|
||||
20250214,134300,15379499400,46800,46850,46850,46800,321
|
||||
20250214,134200,15364463950,46850,46850,46850,46800,771
|
||||
20250214,134100,15328357400,46800,46750,46850,46750,743
|
||||
20250214,134000,15293570100,46750,46800,46800,46750,495
|
||||
20250214,133900,15270417050,46800,46800,46800,46750,203
|
||||
20250214,133800,15260920050,46800,46800,46800,46750,407
|
||||
20250214,133700,15241875700,46750,46800,46800,46750,312
|
||||
20250214,133600,15227275600,46800,46800,46900,46750,207
|
||||
20250214,133500,15217579450,46750,46850,46900,46750,1369
|
||||
20250214,133400,15153494250,46850,46850,46850,46800,573
|
||||
20250214,133300,15126650350,46850,46850,46850,46800,480
|
||||
20250214,133200,15104178150,46850,46850,46850,46800,374
|
||||
20250214,133100,15086656950,46850,46850,46850,46800,380
|
||||
20250214,133000,15068859450,46800,46800,46850,46800,279
|
||||
20250214,132900,15055792300,46800,46900,46900,46800,589
|
||||
20250214,132800,15028207800,46850,46850,46900,46800,521
|
||||
20250214,132700,15003796850,46850,46900,46900,46800,1420
|
||||
20250214,132600,14937261450,46850,46900,46900,46850,390
|
||||
20250214,132500,14918973100,46900,46850,46900,46800,542
|
||||
20250214,132400,14893573700,46850,46850,46850,46800,236
|
||||
20250214,132300,14882518100,46850,46850,46900,46850,408
|
||||
20250214,132200,14863391400,46900,46800,46900,46800,324
|
||||
20250214,132100,14848208900,46800,46900,46900,46800,424
|
||||
20250214,132000,14828346300,46850,46850,46900,46800,712
|
||||
20250214,131900,14795000450,46850,46850,46900,46800,449
|
||||
20250214,131800,14773961600,46800,46800,46850,46800,540
|
||||
20250214,131700,14748677200,46800,46850,46850,46800,289
|
||||
20250214,131600,14735141550,46850,46800,46850,46800,435
|
||||
20250214,131500,14714762950,46800,46850,46850,46800,301
|
||||
20250214,131400,14700670250,46850,46850,46850,46800,680
|
||||
20250214,131300,14668825850,46850,46800,46850,46800,262
|
||||
20250214,131200,14656552700,46850,46850,46850,46800,272
|
||||
20250214,131100,14643813250,46850,46800,46850,46750,4106
|
||||
20250214,131000,14451652950,46800,46800,46800,46700,837
|
||||
20250214,130900,14412509800,46800,46800,46800,46700,235
|
||||
20250214,130800,14401521750,46800,46750,46800,46750,290
|
||||
20250214,130700,14387951950,46750,46750,46800,46650,666
|
||||
20250214,130600,14356835100,46750,46700,46750,46650,720
|
||||
20250214,130500,14323183600,46750,46750,46750,46700,332
|
||||
20250214,130400,14307664400,46700,46700,46750,46650,674
|
||||
20250214,130300,14276190600,46700,46700,46700,46650,940
|
||||
20250214,130200,14232322900,46700,46650,46700,46650,361
|
||||
20250214,130100,14215470300,46650,46700,46700,46650,417
|
||||
20250214,130000,14195999350,46700,46700,46700,46650,646
|
||||
20250214,125900,14165846250,46700,46700,46700,46650,671
|
||||
20250214,125800,14134524700,46700,46700,46750,46650,813
|
||||
20250214,125700,14096531250,46700,46700,46750,46650,523
|
||||
20250214,125600,14072091050,46650,46650,46700,46650,327
|
||||
20250214,125500,14056824750,46700,46650,46750,46650,267
|
||||
20250214,125400,14044356450,46650,46600,46650,46600,366
|
||||
20250214,125300,14027286300,46600,46600,46700,46600,286
|
||||
20250214,125200,14013945450,46650,46650,46700,46600,277
|
||||
20250214,125100,14001019900,46650,46650,46700,46600,308
|
||||
20250214,125000,13986650350,46650,46600,46650,46600,450
|
||||
20250214,124900,13965660500,46650,46700,46700,46600,609
|
||||
20250214,124800,13937238700,46700,46700,46750,46650,317
|
||||
20250214,124700,13922426250,46700,46750,46750,46700,263
|
||||
20250214,124600,13910132200,46750,46700,46750,46650,211
|
||||
20250214,124500,13900275850,46700,46700,46750,46700,877
|
||||
20250214,124400,13859293150,46700,46750,46750,46700,476
|
||||
20250214,124300,13837054400,46750,46750,46750,46700,165
|
||||
20250214,124200,13829344200,46750,46700,46750,46650,199
|
||||
20250214,124100,13820045300,46700,46650,46750,46650,534
|
||||
20250214,124000,13795117000,46700,46700,46750,46650,363
|
||||
20250214,123900,13778163400,46700,46700,46750,46650,587
|
||||
20250214,123800,13750770350,46700,46650,46800,46650,413
|
||||
20250214,123700,13731485200,46700,46700,46800,46650,327
|
||||
20250214,123600,13716207750,46750,46700,46750,46700,161
|
||||
20250214,123500,13708682400,46700,46700,46750,46650,828
|
||||
20250214,123400,13670031600,46700,46600,46750,46600,1117
|
||||
20250214,123300,13617901000,46600,46700,46750,46600,719
|
||||
20250214,123200,13584314550,46750,46800,46800,46700,1327
|
||||
20250214,123100,13522313400,46800,46750,46800,46750,341
|
||||
20250214,123000,13506361700,46750,46700,46750,46650,387
|
||||
20250214,122900,13488281950,46700,46700,46750,46600,709
|
||||
20250214,122800,13455155000,46750,46750,46800,46700,192
|
||||
20250214,122700,13446177550,46800,46700,46800,46700,270
|
||||
20250214,122600,13433561400,46700,46750,46800,46700,383
|
||||
20250214,122500,13415657400,46750,46750,46750,46600,993
|
||||
20250214,122400,13369304050,46750,46650,46750,46650,253
|
||||
20250214,122300,13357483150,46650,46700,46700,46650,101
|
||||
20250214,122200,13352767950,46700,46750,46800,46650,1022
|
||||
20250214,122100,13305003750,46800,46800,46800,46750,245
|
||||
20250214,122000,13293543800,46750,46750,46800,46750,255
|
||||
20250214,121900,13281612550,46800,46800,46800,46750,375
|
||||
20250214,121800,13264066000,46800,46800,46800,46750,612
|
||||
20250214,121700,13235436850,46800,46800,46800,46750,249
|
||||
20250214,121600,13223788700,46800,46750,46800,46750,672
|
||||
20250214,121500,13192354600,46750,46800,46800,46750,562
|
||||
20250214,121400,13166077100,46800,46850,46850,46750,2372
|
||||
20250214,121300,13055074200,46850,46850,46850,46800,465
|
||||
20250214,121200,13033293000,46800,46850,46850,46800,252
|
||||
20250214,121100,13021492400,46850,46850,46850,46800,610
|
||||
20250214,121000,12992929100,46800,46850,46850,46800,256
|
||||
20250214,120900,12980938150,46850,46800,46850,46800,300
|
||||
20250214,120800,12966888250,46850,46850,46850,46800,426
|
||||
20250214,120700,12946943700,46850,46850,46900,46800,495
|
||||
20250214,120600,12923746550,46800,46850,46850,46800,218
|
||||
20250214,120500,12913539700,46850,46800,46900,46800,206
|
||||
20250214,120400,12903888000,46850,46850,46900,46800,566
|
||||
20250214,120300,12877367450,46850,46900,46900,46800,1081
|
||||
20250214,120200,12826730600,46850,46850,46900,46850,223
|
||||
20250214,120100,12816273250,46850,46900,46900,46850,251
|
||||
20250214,120000,12804505550,46900,46900,46900,46850,1267
|
||||
20250214,115900,12745112450,46850,46850,46900,46850,1054
|
||||
20250214,115800,12695688450,46850,46900,46900,46850,609
|
||||
20250214,115700,12667131500,46900,46900,46900,46850,561
|
||||
20250214,115600,12640826950,46900,46900,46900,46850,1163
|
||||
20250214,115500,12586319200,46900,46850,46900,46800,1079
|
||||
20250214,115400,12535760450,46850,46850,46850,46800,698
|
||||
20250214,115300,12503059950,46850,46800,46850,46800,488
|
||||
20250214,115200,12480202600,46800,46800,46800,46750,795
|
||||
20250214,115100,12443010750,46800,46800,46850,46750,494
|
||||
20250214,115000,12419894650,46800,46850,46850,46800,784
|
||||
20250214,114900,12383181400,46850,46850,46850,46800,855
|
||||
20250214,114800,12343145850,46850,46900,46900,46800,638
|
||||
20250214,114700,12313246550,46900,46900,46900,46800,625
|
||||
20250214,114600,12283963300,46900,46900,46900,46850,1005
|
||||
20250214,114500,12236852600,46900,46900,46900,46850,899
|
||||
20250214,114400,12194720500,46850,46850,46850,46750,844
|
||||
20250214,114300,12155184500,46900,46850,46900,46800,780
|
||||
20250214,114200,12118650550,46850,46850,46850,46800,1181
|
||||
20250214,114100,12063345850,46850,46850,46850,46800,708
|
||||
20250214,114000,12030188200,46850,46850,46850,46800,1094
|
||||
20250214,113900,11978941550,46800,46850,46850,46800,551
|
||||
20250214,113800,11953134850,46850,46850,46850,46750,414
|
||||
20250214,113700,11933745100,46800,46850,46850,46800,793
|
||||
20250214,113600,11896608250,46850,46850,46850,46750,1762
|
||||
20250214,113500,11814133600,46800,46750,46850,46750,3030
|
||||
20250214,113400,11672300700,46800,46800,46800,46750,802
|
||||
20250214,113300,11634781200,46800,46800,46800,46750,733
|
||||
20250214,113200,11600478150,46800,46750,46800,46700,1367
|
||||
20250214,113100,11536565800,46700,46700,46750,46650,4578
|
||||
20250214,113000,11322667850,46650,46650,46700,46650,1108
|
||||
20250214,112900,11270961100,46650,46700,46700,46650,600
|
||||
20250214,112800,11242944600,46650,46650,46700,46650,795
|
||||
20250214,112700,11205834950,46650,46650,46700,46650,465
|
||||
20250214,112600,11184123150,46700,46700,46700,46650,2656
|
||||
20250214,112500,11060145100,46700,46650,46700,46650,3333
|
||||
20250214,112400,10904501800,46700,46650,46700,46600,2228
|
||||
20250214,112300,10800541450,46600,46650,46650,46600,659
|
||||
20250214,112200,10769812900,46650,46650,46650,46600,586
|
||||
20250214,112100,10742477500,46600,46600,46650,46600,541
|
||||
20250214,112000,10717246250,46600,46600,46650,46600,405
|
||||
20250214,111900,10698357750,46600,46600,46650,46600,3170
|
||||
20250214,111800,10550497650,46600,46650,46650,46550,982
|
||||
20250214,111700,10504742600,46650,46650,46650,46600,331
|
||||
20250214,111600,10489303200,46650,46650,46650,46600,704
|
||||
20250214,111500,10456467900,46600,46650,46650,46550,660
|
||||
20250214,111400,10425720750,46600,46600,46600,46550,609
|
||||
20250214,111300,10397344250,46600,46600,46600,46550,825
|
||||
20250214,111200,10358911450,46600,46550,46600,46550,676
|
||||
20250214,111100,10327421200,46600,46600,46600,46500,452
|
||||
20250214,111000,10306383250,46600,46600,46600,46500,2505
|
||||
20250214,110900,10189761300,46600,46600,46600,46550,932
|
||||
20250214,110800,10146368100,46550,46600,46650,46550,535
|
||||
20250214,110700,10121445500,46650,46650,46650,46600,391
|
||||
20250214,110600,10103208450,46650,46600,46650,46600,310
|
||||
20250214,110500,10088748750,46600,46600,46650,46600,213
|
||||
20250214,110400,10078815550,46600,46650,46650,46600,1067
|
||||
20250214,110300,10029062250,46650,46650,46650,46600,244
|
||||
20250214,110200,10017682150,46650,46600,46650,46600,293
|
||||
20250214,110100,10004017000,46650,46650,46650,46600,409
|
||||
20250214,110000,9984939850,46650,46650,46650,46600,660
|
||||
20250214,105900,9954165750,46650,46650,46650,46600,757
|
||||
20250214,105800,9918868950,46650,46650,46650,46600,467
|
||||
20250214,105700,9897088850,46650,46600,46650,46550,915
|
||||
20250214,105600,9854474100,46600,46650,46650,46550,1306
|
||||
20250214,105500,9793613700,46650,46700,46700,46650,876
|
||||
20250214,105400,9752729650,46700,46700,46700,46650,469
|
||||
20250214,105300,9730836200,46700,46700,46700,46650,549
|
||||
20250214,105200,9705213700,46700,46650,46700,46600,3451
|
||||
20250214,105100,9544214950,46650,46600,46650,46600,444
|
||||
20250214,105000,9523503750,46600,46600,46650,46600,604
|
||||
20250214,104900,9495333900,46600,46550,46650,46500,8480
|
||||
20250214,104800,9100268200,46550,46500,46550,46500,1072
|
||||
20250214,104700,9050402950,46550,46550,46550,46500,460
|
||||
20250214,104600,9029000650,46500,46500,46550,46500,696
|
||||
20250214,104500,8996620150,46550,46500,46550,46500,412
|
||||
20250214,104400,8977445850,46500,46500,46550,46450,3180
|
||||
20250214,104300,8829585000,46450,46450,46500,46450,1416
|
||||
20250214,104200,8763795350,46450,46500,46500,46450,665
|
||||
20250214,104100,8732894150,46450,46450,46500,46400,3516
|
||||
20250214,104000,8569582700,46450,46400,46450,46400,388
|
||||
20250214,103900,8551563000,46400,46400,46450,46400,911
|
||||
20250214,103800,8509281100,46450,46450,46450,46400,618
|
||||
20250214,103700,8480587000,46400,46400,46450,46350,880
|
||||
20250214,103600,8439754400,46400,46350,46400,46350,238
|
||||
20250214,103500,8428712850,46350,46400,46400,46350,819
|
||||
20250214,103400,8390735950,46350,46400,46400,46350,479
|
||||
20250214,103300,8368524350,46350,46350,46400,46350,214
|
||||
20250214,103200,8358596650,46350,46400,46400,46350,543
|
||||
20250214,103100,8333410600,46400,46350,46400,46350,528
|
||||
20250214,103000,8308929300,46400,46400,46400,46350,279
|
||||
20250214,102900,8295988250,46400,46400,46400,46350,389
|
||||
20250214,102800,8277939950,46350,46400,46400,46350,291
|
||||
20250214,102700,8264441050,46400,46400,46400,46350,651
|
||||
20250214,102600,8234254250,46400,46350,46400,46350,221
|
||||
20250214,102500,8224001600,46400,46400,46400,46350,927
|
||||
20250214,102400,8181015650,46400,46450,46450,46350,419
|
||||
20250214,102300,8161568300,46400,46450,46450,46400,498
|
||||
20250214,102200,8138451850,46450,46400,46450,46400,1096
|
||||
20250214,102100,8087543350,46400,46450,46450,46350,1411
|
||||
20250214,102000,8022064750,46450,46400,46450,46400,505
|
||||
20250214,101900,7998625150,46450,46450,46450,46400,502
|
||||
20250214,101800,7975311250,46400,46450,46450,46400,254
|
||||
20250214,101700,7963516700,46450,46400,46450,46400,704
|
||||
20250214,101600,7930840900,46400,46400,46400,46350,965
|
||||
20250214,101500,7886096450,46400,46350,46400,46350,773
|
||||
20250214,101400,7850259650,46400,46450,46450,46300,1706
|
||||
20250214,101300,7771124900,46400,46450,46450,46400,1292
|
||||
20250214,101200,7711124850,46450,46400,46450,46400,1056
|
||||
20250214,101100,7662102250,46450,46450,46500,46400,3299
|
||||
20250214,101000,7508940700,46500,46550,46550,46500,3330
|
||||
20250214,100900,7354081100,46550,46550,46550,46500,1378
|
||||
20250214,100800,7289953950,46500,46400,46500,46350,15368
|
||||
20250214,100700,6575998050,46400,46400,46400,46350,1162
|
||||
20250214,100600,6522084150,46400,46300,46400,46300,2880
|
||||
20250214,100500,6388610100,46250,46300,46300,46250,3878
|
||||
20250214,100400,6209095750,46250,46300,46300,46250,2047
|
||||
20250214,100300,6114324850,46300,46200,46300,46150,1579
|
||||
20250214,100200,6041297050,46150,46250,46300,46150,1413
|
||||
20250214,100100,5975979550,46300,46250,46300,46250,1043
|
||||
20250214,100000,5927725800,46250,46250,46300,46250,2824
|
||||
20250214,095900,5797073150,46250,46200,46300,46200,3020
|
||||
20250214,095800,5657393200,46200,46200,46250,46200,682
|
||||
20250214,095700,5625864850,46200,46050,46250,46050,11624
|
||||
20250214,095600,5089089150,46100,46100,46100,46050,239
|
||||
20250214,095500,5078075000,46050,46150,46150,46050,542
|
||||
20250214,095400,5053095900,46100,46100,46150,46050,2613
|
||||
20250214,095300,4932652150,46050,46050,46100,46000,1282
|
||||
20250214,095200,4873605050,46050,46050,46050,46000,290
|
||||
20250214,095100,4860255050,46000,46050,46100,46000,616
|
||||
20250214,095000,4831875700,46100,46050,46150,46050,1061
|
||||
20250214,094900,4782962700,46050,46100,46100,46050,1518
|
||||
20250214,094800,4713036800,46050,46100,46150,46050,1338
|
||||
20250214,094700,4651359300,46100,46100,46150,46050,951
|
||||
20250214,094600,4607512800,46100,46050,46150,46000,8841
|
||||
20250214,094500,4200122500,46000,46000,46050,46000,317
|
||||
20250214,094400,4185532900,46000,45950,46050,45950,1074
|
||||
20250214,094300,4136123100,46000,46000,46050,45950,1670
|
||||
20250214,094200,4059304450,46000,46000,46050,46000,668
|
||||
20250214,094100,4028570450,46000,46000,46050,46000,423
|
||||
20250214,094000,4009103200,46000,45950,46000,45900,3500
|
||||
20250214,093900,3848194600,45950,45900,45950,45800,1645
|
||||
20250214,093800,3772704550,45900,45850,45900,45800,1111
|
||||
20250214,093700,3721790650,45850,45900,45900,45850,612
|
||||
20250214,093600,3693725650,45900,45850,45900,45850,959
|
||||
20250214,093500,3649710700,45900,45950,46000,45850,1606
|
||||
20250214,093400,3575923550,45950,45850,45950,45850,1169
|
||||
20250214,093300,3522302950,45850,46000,46000,45850,778
|
||||
20250214,093200,3486562750,46000,46000,46100,45950,2476
|
||||
20250214,093100,3372602050,45950,46000,46100,45950,2786
|
||||
20250214,093000,3244368100,46000,45900,46000,45800,12879
|
||||
20250214,092900,2652671200,45900,45850,45900,45800,3371
|
||||
20250214,092800,2498052300,45800,45750,45850,45700,2524
|
||||
20250214,092700,2382485700,45700,45800,45800,45700,910
|
||||
20250214,092600,2340852900,45800,45750,45850,45750,2821
|
||||
20250214,092500,2211649850,45750,45600,45800,45600,3552
|
||||
20250214,092400,2049379450,45600,45600,45650,45550,1123
|
||||
20250214,092300,1998185550,45600,45600,45650,45550,873
|
||||
20250214,092200,1958371650,45650,45550,45650,45500,1952
|
||||
20250214,092100,1869374400,45500,45400,45550,45400,355
|
||||
20250214,092000,1853227050,45400,45350,45450,45350,1338
|
||||
20250214,091900,1792476600,45400,45400,45400,45350,346
|
||||
20250214,091800,1776778100,45350,45400,45400,45350,881
|
||||
20250214,091700,1736819750,45400,45350,45400,45350,108
|
||||
20250214,091600,1731921050,45400,45350,45400,45350,420
|
||||
20250214,091500,1712864150,45350,45400,45400,45300,2190
|
||||
20250214,091400,1613550250,45350,45350,45400,45350,410
|
||||
20250214,091300,1594947250,45350,45400,45400,45350,2484
|
||||
20250214,091200,1482269150,45400,45350,45400,45300,1769
|
||||
20250214,091100,1402040050,45400,45400,45450,45350,529
|
||||
20250214,091000,1378025250,45400,45400,45450,45350,3985
|
||||
20250214,090900,1197109650,45450,45450,45450,45400,1015
|
||||
20250214,090800,1151013350,45400,45450,45450,45400,1819
|
||||
20250214,090700,1068342700,45450,45600,45600,45450,3827
|
||||
20250214,090600,894134050,45600,45550,45600,45500,1928
|
||||
20250214,090500,806303800,45550,45450,45550,45450,1266
|
||||
20250214,090400,748699750,45500,45500,45500,45450,682
|
||||
20250214,090300,717674000,45450,45500,45500,45450,673
|
||||
20250214,090200,687079300,45500,45450,45500,45400,2929
|
||||
20250214,090100,553936100,45450,45450,45500,45450,3057
|
||||
20250214,090000,414890150,45450,45400,45450,45350,9138
|
||||
|
Reference in New Issue
Block a user