Update 2025-02-14 2854 candle_min
This commit is contained in:
619
033500/min/candle-20250214.csv
Normal file
619
033500/min/candle-20250214.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191700,11173716400,20700,20700,20700,20700,2470
|
||||
20250214,191600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,191500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,191400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,191300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,191200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,191100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,191000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,190900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,190800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,190700,11173716400,20700,20700,20700,20700,0
|
||||
20250214,190600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,190500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,190400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,190300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,190200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,190100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,190000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,185900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,185800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,185700,11173716400,20700,20700,20700,20700,0
|
||||
20250214,185600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,185500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,185400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,185300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,185200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,185100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,185000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,184900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,184800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,184700,11173716400,20700,20700,20700,20700,2470
|
||||
20250214,184600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,184500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,184400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,184300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,184200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,184100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,184000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,183900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,183800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,183700,11173716400,20700,20700,20700,20700,0
|
||||
20250214,183600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,183500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,183400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,183300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,183200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,183100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,183000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,182900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,182800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,182700,11173716400,20700,20700,20700,20700,0
|
||||
20250214,182600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,182500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,182400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,182300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,182200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,182100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,182000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,181900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,181800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,181700,11173716400,20700,20700,20700,20700,2470
|
||||
20250214,181600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,181500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,181400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,181300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,181200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,181100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,181000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,180900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,180800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,180700,11173716400,20700,20700,20700,20700,0
|
||||
20250214,180600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,180500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,180400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,180300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,180200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,180100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,180000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,175900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,175800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,175700,11173716400,20700,20700,20700,20700,0
|
||||
20250214,175600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,175500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,175400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,175300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,175200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,175100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,175000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,174900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,174800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,174700,11173716400,20700,20700,20700,20700,2470
|
||||
20250214,174600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,174500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,174400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,174300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,174200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,174100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,174000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,173900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,173800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,173700,11173716400,20700,20700,20700,20700,0
|
||||
20250214,173600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,173500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,173400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,173300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,173200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,173100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,173000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,172900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,172800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,172700,11173716400,20700,20700,20700,20700,0
|
||||
20250214,172600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,172500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,172400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,172300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,172200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,172100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,172000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,171900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,171800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,171700,11173716400,20700,20700,20700,20700,2470
|
||||
20250214,171600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,171500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,171400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,171300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,171200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,171100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,171000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,170900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,170800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,170700,11173716400,20700,20700,20700,20700,0
|
||||
20250214,170600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,170500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,170400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,170300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,170200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,170100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,170000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,165900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,165800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,165700,11173716400,20700,20700,20700,20700,0
|
||||
20250214,165600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,165500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,165400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,165300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,165200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,165100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,165000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,164900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,164800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,164700,11173716400,20700,20700,20700,20700,2470
|
||||
20250214,164600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,164500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,164400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,164300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,164200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,164100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,164000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,163900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,163800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,163700,11173716400,20700,20700,20700,20700,0
|
||||
20250214,163600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,163500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,163400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,163300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,163200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,163100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,163000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,162900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,162800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,162700,11173716400,20700,20700,20700,20700,0
|
||||
20250214,162600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,162500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,162400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,162300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,162200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,162100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,162000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,161900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,161800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,161700,11173716400,20700,20700,20700,20700,2470
|
||||
20250214,161600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,161500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,161400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,161300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,161200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,161100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,161000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,160900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,160800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,160700,11173716400,20700,20700,20700,20700,0
|
||||
20250214,160600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,160500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,160400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,160300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,160200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,160100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,160000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,155900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,155800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,155700,11173716400,20700,20700,20700,20700,0
|
||||
20250214,155600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,155500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,155400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,155300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,155200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,155100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,155000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,154900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,154800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,154700,11173716400,20700,20700,20700,20700,2470
|
||||
20250214,154600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,154500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,154400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,154300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,154200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,154100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,154000,11173716400,20700,20700,20700,20700,0
|
||||
20250214,153900,11173716400,20700,20700,20700,20700,0
|
||||
20250214,153800,11173716400,20700,20700,20700,20700,0
|
||||
20250214,153700,11173716400,20700,20700,20700,20700,0
|
||||
20250214,153600,11173716400,20700,20700,20700,20700,0
|
||||
20250214,153500,11173716400,20700,20700,20700,20700,0
|
||||
20250214,153400,11173716400,20700,20700,20700,20700,0
|
||||
20250214,153300,11173716400,20700,20700,20700,20700,0
|
||||
20250214,153200,11173716400,20700,20700,20700,20700,0
|
||||
20250214,153100,11173716400,20700,20700,20700,20700,0
|
||||
20250214,153000,11173716400,20700,20700,20700,20700,2470
|
||||
20250214,152900,11122587400,20650,20650,20650,20650,0
|
||||
20250214,152800,11122587400,20650,20650,20650,20650,0
|
||||
20250214,152700,11122587400,20650,20650,20650,20650,0
|
||||
20250214,152600,11122587400,20650,20650,20650,20650,0
|
||||
20250214,152500,11122587400,20650,20650,20650,20650,0
|
||||
20250214,152400,11122587400,20650,20650,20650,20650,0
|
||||
20250214,152300,11122587400,20650,20650,20650,20650,0
|
||||
20250214,152200,11122587400,20650,20650,20650,20650,0
|
||||
20250214,152100,11122587400,20650,20650,20650,20650,0
|
||||
20250214,152000,11122587400,20650,20650,20650,20650,0
|
||||
20250214,151900,11122587400,20650,20750,20750,20650,172
|
||||
20250214,151800,11119029150,20750,20650,20750,20650,488
|
||||
20250214,151700,11108939050,20700,20650,20750,20650,2547
|
||||
20250214,151600,11056198450,20650,20650,20700,20650,368
|
||||
20250214,151500,11048595950,20650,20650,20700,20650,1093
|
||||
20250214,151400,11026017450,20650,20650,20700,20650,452
|
||||
20250214,151300,11016682950,20650,20650,20700,20650,425
|
||||
20250214,151200,11007886500,20650,20700,20700,20600,1408
|
||||
20250214,151100,10978794550,20600,20600,20650,20600,800
|
||||
20250214,151000,10962287900,20600,20650,20700,20600,782
|
||||
20250214,150900,10946141700,20650,20650,20700,20650,861
|
||||
20250214,150800,10928359500,20650,20650,20700,20650,1179
|
||||
20250214,150700,10904005050,20650,20650,20650,20650,86
|
||||
20250214,150600,10902229150,20700,20650,20700,20650,204
|
||||
20250214,150500,10898008450,20650,20650,20700,20650,298
|
||||
20250214,150400,10891846600,20650,20650,20700,20650,227
|
||||
20250214,150300,10887159000,20650,20650,20700,20650,334
|
||||
20250214,150200,10880253050,20700,20650,20700,20650,538
|
||||
20250214,150100,10869143300,20650,20650,20700,20650,174
|
||||
20250214,150000,10865542100,20650,20650,20700,20650,308
|
||||
20250214,145900,10859181350,20650,20650,20700,20650,762
|
||||
20250214,145800,10843438000,20650,20700,20750,20650,811
|
||||
20250214,145700,10826642650,20700,20650,20750,20650,301
|
||||
20250214,145600,10820418600,20650,20750,20750,20650,880
|
||||
20250214,145500,10802190600,20750,20700,20750,20700,468
|
||||
20250214,145400,10792502950,20750,20650,20800,20650,7008
|
||||
20250214,145300,10647007100,20650,20650,20700,20650,242
|
||||
20250214,145200,10642000600,20650,20650,20700,20650,540
|
||||
20250214,145100,10630837100,20650,20650,20700,20650,675
|
||||
20250214,145000,10616890200,20650,20700,20750,20650,292
|
||||
20250214,144900,10610848300,20700,20750,20750,20700,424
|
||||
20250214,144800,10602063200,20700,20700,20750,20700,30
|
||||
20250214,144700,10601442150,20700,20700,20750,20700,275
|
||||
20250214,144600,10595741500,20700,20650,20750,20650,319
|
||||
20250214,144500,10589143000,20650,20650,20700,20650,728
|
||||
20250214,144400,10574074400,20700,20650,20700,20600,1094
|
||||
20250214,144300,10551480500,20650,20700,20700,20650,1025
|
||||
20250214,144200,10530265550,20700,20700,20750,20700,1437
|
||||
20250214,144100,10500511550,20700,20650,20750,20600,693
|
||||
20250214,144000,10486169950,20650,20700,20700,20650,297
|
||||
20250214,143900,10480034350,20700,20650,20700,20650,675
|
||||
20250214,143800,10466075650,20650,20700,20700,20650,125
|
||||
20250214,143700,10463492950,20650,20600,20650,20600,159
|
||||
20250214,143600,10460210750,20650,20650,20700,20650,561
|
||||
20250214,143500,10448626050,20650,20650,20700,20600,248
|
||||
20250214,143400,10443504850,20650,20650,20700,20650,436
|
||||
20250214,143300,10434493400,20700,20650,20700,20650,143
|
||||
20250214,143200,10431540300,20650,20600,20650,20600,1461
|
||||
20250214,143100,10401414100,20650,20600,20650,20600,572
|
||||
20250214,143000,10389630550,20650,20600,20650,20600,654
|
||||
20250214,142900,10376150100,20600,20650,20700,20600,509
|
||||
20250214,142800,10365631550,20650,20700,20700,20650,267
|
||||
20250214,142700,10360108600,20650,20700,20700,20650,297
|
||||
20250214,142600,10353967450,20650,20650,20650,20650,156
|
||||
20250214,142500,10350746050,20650,20650,20700,20650,391
|
||||
20250214,142400,10342663750,20650,20650,20700,20650,396
|
||||
20250214,142300,10334486300,20600,20600,20650,20600,99
|
||||
20250214,142200,10332443750,20650,20650,20700,20600,1129
|
||||
20250214,142100,10309122500,20650,20650,20700,20650,233
|
||||
20250214,142000,10304307400,20650,20650,20700,20650,331
|
||||
20250214,141900,10297464150,20650,20650,20700,20650,329
|
||||
20250214,141800,10290667800,20700,20650,20700,20650,216
|
||||
20250214,141700,10286199250,20650,20650,20700,20650,388
|
||||
20250214,141600,10278178250,20650,20700,20700,20650,995
|
||||
20250214,141500,10257615950,20700,20650,20700,20650,592
|
||||
20250214,141400,10245379850,20650,20650,20700,20650,486
|
||||
20250214,141300,10235342900,20650,20650,20700,20650,468
|
||||
20250214,141200,10225669200,20650,20650,20700,20650,434
|
||||
20250214,141100,10216699050,20650,20650,20700,20650,204
|
||||
20250214,141000,10212486400,20650,20650,20700,20650,276
|
||||
20250214,140900,10206778950,20650,20650,20700,20650,85
|
||||
20250214,140800,10205023550,20650,20650,20700,20650,230
|
||||
20250214,140700,10200266000,20650,20650,20700,20650,117
|
||||
20250214,140600,10197849900,20650,20650,20700,20650,585
|
||||
20250214,140500,10185748350,20650,20700,20700,20650,303
|
||||
20250214,140400,10179481800,20650,20650,20700,20650,252
|
||||
20250214,140300,10174273200,20650,20650,20700,20650,301
|
||||
20250214,140200,10168049450,20650,20700,20700,20650,1452
|
||||
20250214,140100,10137995300,20650,20650,20700,20600,319
|
||||
20250214,140000,10131400250,20650,20650,20700,20650,361
|
||||
20250214,135900,10123937100,20650,20650,20700,20650,97
|
||||
20250214,135800,10121934000,20650,20650,20700,20650,376
|
||||
20250214,135700,10114161500,20650,20700,20700,20650,1066
|
||||
20250214,135600,10092100150,20750,20650,20850,20600,12131
|
||||
20250214,135500,9840204200,20600,20650,20650,20600,359
|
||||
20250214,135400,9832800100,20700,20700,20700,20650,322
|
||||
20250214,135300,9826137500,20650,20650,20700,20650,403
|
||||
20250214,135200,9817796500,20650,20650,20700,20650,130
|
||||
20250214,135100,9815111950,20650,20650,20700,20650,386
|
||||
20250214,135000,9807132950,20650,20600,20650,20600,553
|
||||
20250214,134900,9795714650,20650,20650,20650,20600,427
|
||||
20250214,134800,9786898650,20650,20600,20650,20600,444
|
||||
20250214,134700,9777739000,20600,20600,20650,20550,3130
|
||||
20250214,134600,9713124350,20550,20550,20600,20550,199
|
||||
20250214,134500,9709026850,20600,20450,20600,20450,7961
|
||||
20250214,134400,9545246450,20450,20450,20500,20450,202
|
||||
20250214,134300,9541107500,20450,20500,20500,20450,17
|
||||
20250214,134200,9540759800,20500,20500,20500,20450,439
|
||||
20250214,134100,9531760900,20500,20450,20500,20450,853
|
||||
20250214,134000,9514276200,20450,20450,20500,20400,343
|
||||
20250214,133900,9507261800,20450,20450,20500,20450,469
|
||||
20250214,133800,9497662650,20450,20450,20500,20450,362
|
||||
20250214,133700,9490259700,20450,20400,20450,20400,623
|
||||
20250214,133600,9477531950,20400,20400,20450,20400,324
|
||||
20250214,133500,9470914300,20400,20400,20400,20400,392
|
||||
20250214,133400,9462917500,20400,20400,20450,20400,271
|
||||
20250214,133300,9457380550,20400,20400,20400,20400,590
|
||||
20250214,133200,9445344550,20400,20400,20450,20400,3963
|
||||
20250214,133100,9364491300,20400,20500,20500,20400,1111
|
||||
20250214,133000,9341763850,20500,20450,20500,20450,130
|
||||
20250214,132900,9339101850,20450,20450,20500,20450,463
|
||||
20250214,132800,9329625450,20450,20450,20450,20450,216
|
||||
20250214,132700,9325208250,20450,20450,20500,20450,228
|
||||
20250214,132600,9320537600,20450,20450,20450,20450,237
|
||||
20250214,132500,9315690950,20450,20450,20500,20450,393
|
||||
20250214,132400,9307644550,20500,20500,20550,20500,1039
|
||||
20250214,132300,9286336950,20500,20500,20550,20500,268
|
||||
20250214,132200,9280842900,20500,20500,20550,20500,208
|
||||
20250214,132100,9276570850,20500,20500,20500,20500,538
|
||||
20250214,132000,9265541850,20500,20550,20600,20500,1975
|
||||
20250214,131900,9224950850,20550,20600,20600,20550,350
|
||||
20250214,131800,9217750300,20550,20550,20600,20550,128
|
||||
20250214,131700,9215117550,20550,20500,20550,20500,1905
|
||||
20250214,131600,9175975100,20500,20500,20550,20500,287
|
||||
20250214,131500,9170091050,20500,20500,20550,20500,404
|
||||
20250214,131400,9161801000,20550,20500,20600,20500,7700
|
||||
20250214,131300,9003376400,20450,20450,20500,20450,389
|
||||
20250214,131200,8995413300,20450,20400,20450,20400,237
|
||||
20250214,131100,8990572800,20400,20400,20450,20400,316
|
||||
20250214,131000,8984111600,20400,20450,20500,20400,1682
|
||||
20250214,130900,8949675150,20450,20450,20450,20450,641
|
||||
20250214,130800,8936566700,20450,20450,20500,20450,596
|
||||
20250214,130700,8924355000,20450,20550,20550,20450,330
|
||||
20250214,130600,8917581550,20500,20450,20500,20450,894
|
||||
20250214,130500,8899257150,20450,20450,20500,20450,324
|
||||
20250214,130400,8892616900,20450,20450,20450,20450,161
|
||||
20250214,130300,8889324450,20450,20400,20500,20400,411
|
||||
20250214,130200,8880911750,20400,20450,20450,20400,107
|
||||
20250214,130100,8878727200,20450,20450,20500,20400,252
|
||||
20250214,130000,8873568150,20450,20450,20500,20450,389
|
||||
20250214,125900,8865605050,20450,20450,20500,20450,1614
|
||||
20250214,125800,8832598500,20450,20450,20500,20450,1410
|
||||
20250214,125700,8803755900,20450,20500,20550,20450,445
|
||||
20250214,125600,8794636000,20500,20500,20550,20500,370
|
||||
20250214,125500,8787042950,20500,20500,20550,20500,809
|
||||
20250214,125400,8770450400,20500,20500,20550,20500,278
|
||||
20250214,125300,8764748900,20500,20500,20550,20500,702
|
||||
20250214,125200,8750334850,20500,20500,20550,20500,511
|
||||
20250214,125100,8739858150,20500,20500,20550,20500,337
|
||||
20250214,125000,8732941650,20500,20500,20500,20500,199
|
||||
20250214,124900,8728862150,20550,20500,20550,20500,298
|
||||
20250214,124800,8722745050,20500,20500,20550,20500,459
|
||||
20250214,124700,8713327500,20500,20500,20500,20500,67
|
||||
20250214,124600,8711954000,20500,20500,20550,20500,398
|
||||
20250214,124500,8703786950,20500,20500,20550,20450,1212
|
||||
20250214,124400,8678938800,20500,20500,20550,20500,316
|
||||
20250214,124300,8672452500,20500,20450,20500,20450,598
|
||||
20250214,124200,8660199200,20450,20450,20450,20450,211
|
||||
20250214,124100,8655884250,20450,20450,20500,20450,473
|
||||
20250214,124000,8646198350,20450,20450,20450,20450,648
|
||||
20250214,123900,8632946750,20500,20450,20500,20450,298
|
||||
20250214,123800,8626844550,20450,20500,20500,20450,298
|
||||
20250214,123700,8620736850,20450,20500,20500,20450,131
|
||||
20250214,123600,8618051700,20500,20500,20550,20500,321
|
||||
20250214,123500,8611463150,20500,20500,20500,20500,340
|
||||
20250214,123400,8604493150,20500,20550,20600,20500,1368
|
||||
20250214,123300,8576375850,20500,20500,20500,20500,135
|
||||
20250214,123200,8573608350,20500,20500,20550,20500,416
|
||||
20250214,123100,8565071800,20500,20500,20550,20500,230
|
||||
20250214,123000,8560348700,20500,20500,20550,20500,121
|
||||
20250214,122900,8557868150,20500,20500,20550,20500,549
|
||||
20250214,122800,8546605600,20500,20450,20600,20450,7482
|
||||
20250214,122700,8392606200,20450,20450,20500,20450,448
|
||||
20250214,122600,8383436550,20450,20400,20450,20400,771
|
||||
20250214,122500,8367691900,20400,20400,20450,20400,280
|
||||
20250214,122400,8361976250,20450,20450,20500,20450,1262
|
||||
20250214,122300,8336159800,20450,20450,20500,20450,112
|
||||
20250214,122200,8333869350,20450,20450,20500,20450,657
|
||||
20250214,122100,8320425650,20450,20450,20450,20450,83
|
||||
20250214,122000,8318728300,20500,20450,20500,20450,263
|
||||
20250214,121900,8313341900,20450,20450,20500,20450,432
|
||||
20250214,121800,8304499450,20450,20450,20450,20450,116
|
||||
20250214,121700,8302127250,20450,20450,20500,20450,373
|
||||
20250214,121600,8294491350,20450,20450,20500,20450,297
|
||||
20250214,121500,8288417200,20450,20450,20500,20450,235
|
||||
20250214,121400,8283603400,20500,20500,20500,20450,287
|
||||
20250214,121300,8277726100,20450,20450,20500,20450,222
|
||||
20250214,121200,8273186150,20450,20400,20450,20400,94
|
||||
20250214,121100,8271264400,20400,20450,20450,20400,2718
|
||||
20250214,121000,8215729500,20450,20450,20500,20450,286
|
||||
20250214,120900,8209872750,20450,20450,20500,20450,240
|
||||
20250214,120800,8204964700,20450,20450,20500,20450,325
|
||||
20250214,120700,8198308300,20450,20500,20500,20450,265
|
||||
20250214,120600,8192881000,20450,20450,20450,20450,242
|
||||
20250214,120500,8187932100,20450,20400,20450,20400,810
|
||||
20250214,120400,8171372400,20450,20450,20500,20450,65
|
||||
20250214,120300,8170043100,20500,20450,20500,20400,454
|
||||
20250214,120200,8160758350,20450,20400,20500,20400,210
|
||||
20250214,120100,8156462200,20400,20450,20500,20400,268
|
||||
20250214,120000,8150988600,20450,20400,20450,20400,419
|
||||
20250214,115900,8142420100,20450,20450,20450,20450,2078
|
||||
20250214,115800,8099925000,20450,20450,20500,20450,261
|
||||
20250214,115700,8094579500,20450,20450,20500,20450,311
|
||||
20250214,115600,8088219500,20500,20450,20500,20450,314
|
||||
20250214,115500,8081790150,20450,20450,20500,20450,286
|
||||
20250214,115400,8075933250,20450,20450,20450,20450,64
|
||||
20250214,115300,8074624450,20500,20500,20550,20450,399
|
||||
20250214,115200,8066438850,20500,20500,20500,20500,200
|
||||
20250214,115100,8062338850,20500,20450,20500,20450,601
|
||||
20250214,115000,8050021400,20450,20500,20500,20450,385
|
||||
20250214,114900,8042140050,20450,20450,20500,20450,471
|
||||
20250214,114800,8032503600,20450,20450,20500,20450,295
|
||||
20250214,114700,8026462750,20500,20500,20500,20450,2119
|
||||
20250214,114600,7983024100,20500,20500,20550,20500,505
|
||||
20250214,114500,7972663550,20500,20550,20550,20500,1219
|
||||
20250214,114400,7947666000,20500,20550,20550,20500,863
|
||||
20250214,114300,7929941800,20550,20550,20600,20550,337
|
||||
20250214,114200,7923008400,20550,20550,20550,20550,89
|
||||
20250214,114100,7921179450,20600,20550,20600,20550,420
|
||||
20250214,114000,7912537950,20550,20550,20550,20500,427
|
||||
20250214,113900,7903768450,20500,20500,20550,20500,315
|
||||
20250214,113800,7897302400,20500,20500,20550,20500,383
|
||||
20250214,113700,7889442800,20500,20550,20550,20500,202
|
||||
20250214,113600,7885299450,20550,20500,20550,20500,442
|
||||
20250214,113500,7876220200,20500,20500,20550,20500,99
|
||||
20250214,113400,7874190650,20550,20550,20550,20500,328
|
||||
20250214,113300,7867453300,20550,20550,20550,20550,893
|
||||
20250214,113200,7849102150,20550,20550,20550,20500,438
|
||||
20250214,113100,7840101450,20550,20550,20600,20550,368
|
||||
20250214,113000,7832530900,20550,20550,20550,20550,961
|
||||
20250214,112900,7812782350,20550,20550,20600,20550,282
|
||||
20250214,112800,7806979200,20550,20550,20550,20550,204
|
||||
20250214,112700,7802787000,20600,20550,20600,20550,278
|
||||
20250214,112600,7797066050,20550,20550,20600,20550,822
|
||||
20250214,112500,7780138700,20550,20550,20550,20550,356
|
||||
20250214,112400,7772822900,20550,20500,20550,20500,160
|
||||
20250214,112300,7769537300,20550,20500,20550,20500,159
|
||||
20250214,112200,7766275300,20500,20500,20550,20500,394
|
||||
20250214,112100,7758186050,20500,20450,20550,20450,1154
|
||||
20250214,112000,7734516150,20450,20450,20450,20450,330
|
||||
20250214,111900,7727767650,20450,20450,20500,20450,262
|
||||
20250214,111800,7722401700,20450,20500,20500,20450,760
|
||||
20250214,111700,7706822000,20500,20500,20550,20500,777
|
||||
20250214,111600,7690885250,20500,20500,20500,20450,204
|
||||
20250214,111500,7686703850,20500,20500,20500,20450,408
|
||||
20250214,111400,7678351350,20500,20450,20550,20450,753
|
||||
20250214,111300,7662906900,20500,20450,20500,20450,148
|
||||
20250214,111200,7659879800,20450,20450,20500,20450,559
|
||||
20250214,111100,7648439800,20450,20400,20500,20400,541
|
||||
20250214,111000,7637358000,20450,20400,20500,20400,318
|
||||
20250214,110900,7630851300,20450,20450,20500,20400,394
|
||||
20250214,110800,7622786450,20450,20450,20500,20450,453
|
||||
20250214,110700,7613522000,20450,20500,20550,20450,229
|
||||
20250214,110600,7608819600,20500,20600,20600,20450,8934
|
||||
20250214,110500,7424894950,20600,20600,20650,20600,883
|
||||
20250214,110400,7406695650,20600,20650,20650,20600,7
|
||||
20250214,110300,7406551400,20650,20600,20650,20600,269
|
||||
20250214,110200,7401001700,20600,20500,20650,20450,6186
|
||||
20250214,110100,7273750500,20450,20300,20450,20300,2113
|
||||
20250214,110000,7230605900,20300,20350,20400,20300,287
|
||||
20250214,105900,7224758600,20350,20300,20350,20300,1683
|
||||
20250214,105800,7190553800,20350,20350,20350,20300,939
|
||||
20250214,105700,7171481350,20400,20350,20400,20300,1552
|
||||
20250214,105600,7139900000,20350,20350,20400,20350,1324
|
||||
20250214,105500,7112956550,20350,20350,20400,20350,1039
|
||||
20250214,105400,7091804850,20400,20350,20400,20350,678
|
||||
20250214,105300,7077993350,20400,20400,20400,20350,1808
|
||||
20250214,105200,7041130350,20400,20450,20500,20400,1547
|
||||
20250214,105100,7009532400,20400,20400,20400,20400,683
|
||||
20250214,105000,6995599200,20400,20450,20450,20400,1332
|
||||
20250214,104900,6968387100,20450,20350,20450,20350,1164
|
||||
20250214,104800,6944644650,20400,20400,20450,20350,1970
|
||||
20250214,104700,6904476650,20400,20450,20450,20400,667
|
||||
20250214,104600,6890869350,20450,20450,20500,20400,1411
|
||||
20250214,104500,6862026300,20450,20500,20500,20450,581
|
||||
20250214,104400,6850136800,20450,20450,20450,20450,866
|
||||
20250214,104300,6832427100,20500,20450,20500,20450,715
|
||||
20250214,104200,6817797050,20450,20500,20500,20450,1452
|
||||
20250214,104100,6788070750,20500,20450,20500,20450,1076
|
||||
20250214,104000,6766058300,20500,20500,20500,20450,1655
|
||||
20250214,103900,6732158600,20450,20350,20600,20350,12723
|
||||
20250214,103800,6470797300,20400,20300,20400,20300,2847
|
||||
20250214,103700,6412873650,20350,20350,20400,20350,1313
|
||||
20250214,103600,6386154000,20350,20400,20400,20350,1459
|
||||
20250214,103500,6356448300,20400,20350,20400,20350,817
|
||||
20250214,103400,6339822000,20400,20300,20400,20300,911
|
||||
20250214,103300,6321311350,20300,20350,20400,20300,1845
|
||||
20250214,103200,6283800400,20350,20400,20400,20350,620
|
||||
20250214,103100,6271183050,20400,20350,20400,20350,1380
|
||||
20250214,103000,6243045600,20400,20400,20450,20400,3648
|
||||
20250214,102900,6168616300,20400,20400,20450,20350,2276
|
||||
20250214,102800,6122158900,20350,20300,20400,20300,2969
|
||||
20250214,102700,6061713150,20300,20400,20400,20300,3796
|
||||
20250214,102600,5984339300,20400,20450,20500,20400,1370
|
||||
20250214,102500,5956314850,20450,20450,20450,20450,204
|
||||
20250214,102400,5952143050,20450,20600,20600,20450,6150
|
||||
20250214,102300,5825695950,20600,20500,20650,20450,6658
|
||||
20250214,102200,5688664950,20500,20450,20500,20450,962
|
||||
20250214,102100,5668969950,20450,20500,20550,20450,1486
|
||||
20250214,102000,5638534750,20500,20450,20600,20450,5000
|
||||
20250214,101900,5535724050,20500,20450,20550,20450,1201
|
||||
20250214,101800,5511119100,20450,20500,20550,20450,1395
|
||||
20250214,101700,5482567250,20500,20450,20550,20400,1891
|
||||
20250214,101600,5443844200,20450,20400,20450,20400,1248
|
||||
20250214,101500,5418353350,20450,20400,20450,20400,1113
|
||||
20250214,101400,5395636350,20400,20400,20450,20400,1193
|
||||
20250214,101300,5371290850,20400,20400,20450,20400,293
|
||||
20250214,101200,5365313150,20400,20400,20500,20400,1161
|
||||
20250214,101100,5341600700,20450,20450,20450,20400,1995
|
||||
20250214,101000,5300866550,20500,20450,20500,20400,1160
|
||||
20250214,100900,5277178800,20500,20450,20500,20450,1777
|
||||
20250214,100800,5240798500,20500,20450,20500,20450,564
|
||||
20250214,100700,5229261950,20450,20450,20500,20400,5805
|
||||
20250214,100600,5110546250,20450,20300,20450,20250,5732
|
||||
20250214,100500,4993887050,20300,20300,20350,20300,1755
|
||||
20250214,100400,4958238350,20300,20300,20350,20300,2562
|
||||
20250214,100300,4906199400,20300,20300,20400,20300,2576
|
||||
20250214,100200,4853819900,20300,20350,20350,20300,2627
|
||||
20250214,100100,4800453450,20350,20400,20400,20300,3439
|
||||
20250214,100000,4730485250,20350,20300,20400,20300,2671
|
||||
20250214,095900,4676178400,20350,20400,20400,20250,12874
|
||||
20250214,095800,4414678800,20400,20400,20450,20350,5514
|
||||
20250214,095700,4302327850,20400,20450,20450,20400,2056
|
||||
20250214,095600,4260368400,20450,20450,20500,20400,1460
|
||||
20250214,095500,4230512500,20450,20550,20600,20450,5409
|
||||
20250214,095400,4119483800,20550,20600,20600,20550,1433
|
||||
20250214,095300,4090012400,20600,20550,20600,20550,395
|
||||
20250214,095200,4081885350,20600,20600,20650,20550,1256
|
||||
20250214,095100,4056014550,20600,20600,20650,20600,909
|
||||
20250214,095000,4037288300,20600,20600,20650,20600,3023
|
||||
20250214,094900,3974982150,20600,20650,20650,20550,4124
|
||||
20250214,094800,3889970600,20650,20700,20700,20650,1011
|
||||
20250214,094700,3869083650,20650,20650,20650,20600,1215
|
||||
20250214,094600,3844021550,20650,20650,20700,20600,1247
|
||||
20250214,094500,3818289400,20650,20650,20700,20600,1692
|
||||
20250214,094400,3783341050,20650,20650,20700,20650,72
|
||||
20250214,094300,3781851500,20700,20700,20700,20650,1244
|
||||
20250214,094200,3756106150,20700,20650,20700,20650,1427
|
||||
20250214,094100,3726637350,20650,20600,20650,20600,1621
|
||||
20250214,094000,3693181150,20650,20650,20700,20650,619
|
||||
20250214,093900,3680387550,20650,20700,20700,20650,327
|
||||
20250214,093800,3673633750,20650,20650,20700,20650,822
|
||||
20250214,093700,3656650700,20650,20700,20700,20650,574
|
||||
20250214,093600,3644791850,20700,20700,20750,20650,3852
|
||||
20250214,093500,3565100200,20700,20750,20750,20700,152
|
||||
20250214,093400,3561949700,20750,20750,20750,20700,127
|
||||
20250214,093300,3559320100,20700,20800,20850,20700,366
|
||||
20250214,093200,3551739500,20750,20750,20850,20750,11966
|
||||
20250214,093100,3302888700,20700,20750,20750,20700,64
|
||||
20250214,093000,3301563850,20750,20800,20800,20750,112
|
||||
20250214,092900,3299239750,20800,20750,20800,20700,240
|
||||
20250214,092800,3294266250,20700,20700,20700,20700,1121
|
||||
20250214,092700,3271061550,20700,20750,20750,20700,1041
|
||||
20250214,092600,3249501350,20800,20850,20850,20800,4350
|
||||
20250214,092500,3158912950,20850,20900,20950,20850,4499
|
||||
20250214,092400,3064803250,20900,20900,21000,20900,3238
|
||||
20250214,092300,2996901150,20950,20900,20950,20900,2065
|
||||
20250214,092200,2953669700,20850,20900,20900,20850,161
|
||||
20250214,092100,2950312400,20800,20850,20950,20800,678
|
||||
20250214,092000,2936177450,20800,20800,20850,20650,9104
|
||||
20250214,091900,2746982650,20800,20600,20900,20450,23401
|
||||
20250214,091800,2263751850,20600,20800,20800,20600,14085
|
||||
20250214,091700,1971874450,20850,20900,20900,20850,908
|
||||
20250214,091600,1952942600,20900,20900,21000,20850,2047
|
||||
20250214,091500,1910117550,20900,20900,20950,20850,345
|
||||
20250214,091400,1902905550,20950,20900,20950,20850,3051
|
||||
20250214,091300,1838994650,20950,20850,20950,20700,1939
|
||||
20250214,091200,1798679650,20800,20900,20900,20550,7472
|
||||
20250214,091100,1643393900,20950,20550,20950,20550,11212
|
||||
20250214,091000,1410273900,20650,20650,20650,20350,8245
|
||||
20250214,090900,1241646700,20600,20650,20650,20450,5463
|
||||
20250214,090800,1129408500,20600,20700,20750,20600,3917
|
||||
20250214,090700,1048328450,20700,20800,20850,20650,5536
|
||||
20250214,090600,933861900,20750,20650,20850,20500,15128
|
||||
20250214,090500,620981150,20600,20700,20700,20500,8893
|
||||
20250214,090400,438002050,20650,20750,20750,20650,1504
|
||||
20250214,090300,406889200,20700,20700,20700,20600,4900
|
||||
20250214,090200,305817000,20700,20850,20850,20650,4905
|
||||
20250214,090100,203923450,20800,20900,21000,20750,3322
|
||||
20250214,090000,134785500,20850,21050,21050,20800,6225
|
||||
|
Reference in New Issue
Block a user