Update 2025-02-14 2854 candle_min
This commit is contained in:
632
045660/min/candle-20250214.csv
Normal file
632
045660/min/candle-20250214.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193000,8484387100,29850,29850,29850,29850,4080
|
||||
20250214,192900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,192800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,192700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,192600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,192500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,192400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,192300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,192200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,192100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,192000,8484387100,29850,29850,29850,29850,0
|
||||
20250214,191900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,191800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,191700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,191600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,191500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,191400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,191300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,191200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,191100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,191000,8484387100,29850,29850,29850,29850,0
|
||||
20250214,190900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,190800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,190700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,190600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,190500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,190400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,190300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,190200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,190100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,190000,8484387100,29850,29850,29850,29850,4080
|
||||
20250214,185900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,185800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,185700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,185600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,185500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,185400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,185300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,185200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,185100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,185000,8484387100,29850,29850,29850,29850,0
|
||||
20250214,184900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,184800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,184700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,184600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,184500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,184400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,184300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,184200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,184100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,184000,8484387100,29850,29850,29850,29850,0
|
||||
20250214,183900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,183800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,183700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,183600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,183500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,183400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,183300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,183200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,183100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,183000,8484387100,29850,29850,29850,29850,4080
|
||||
20250214,182900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,182800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,182700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,182600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,182500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,182400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,182300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,182200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,182100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,182000,8484387100,29850,29850,29850,29850,0
|
||||
20250214,181900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,181800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,181700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,181600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,181500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,181400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,181300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,181200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,181100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,181000,8484387100,29850,29850,29850,29850,0
|
||||
20250214,180900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,180800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,180700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,180600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,180500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,180400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,180300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,180200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,180100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,180000,8484387100,29850,29850,29850,29850,4080
|
||||
20250214,175900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,175800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,175700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,175600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,175500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,175400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,175300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,175200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,175100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,175000,8484387100,29850,29850,29850,29850,0
|
||||
20250214,174900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,174800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,174700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,174600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,174500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,174400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,174300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,174200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,174100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,174000,8484387100,29850,29850,29850,29850,0
|
||||
20250214,173900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,173800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,173700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,173600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,173500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,173400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,173300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,173200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,173100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,173000,8484387100,29850,29850,29850,29850,4080
|
||||
20250214,172900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,172800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,172700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,172600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,172500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,172400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,172300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,172200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,172100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,172000,8484387100,29850,29850,29850,29850,0
|
||||
20250214,171900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,171800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,171700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,171600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,171500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,171400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,171300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,171200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,171100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,171000,8484387100,29850,29850,29850,29850,0
|
||||
20250214,170900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,170800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,170700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,170600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,170500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,170400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,170300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,170200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,170100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,170000,8484387100,29850,29850,29850,29850,4080
|
||||
20250214,165900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,165800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,165700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,165600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,165500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,165400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,165300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,165200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,165100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,165000,8484387100,29850,29850,29850,29850,0
|
||||
20250214,164900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,164800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,164700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,164600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,164500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,164400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,164300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,164200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,164100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,164000,8484387100,29850,29850,29850,29850,0
|
||||
20250214,163900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,163800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,163700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,163600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,163500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,163400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,163300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,163200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,163100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,163000,8484387100,29850,29850,29850,29850,4080
|
||||
20250214,162900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,162800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,162700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,162600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,162500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,162400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,162300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,162200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,162100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,162000,8484387100,29850,29850,29850,29850,0
|
||||
20250214,161900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,161800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,161700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,161600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,161500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,161400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,161300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,161200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,161100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,161000,8484387100,29850,29850,29850,29850,0
|
||||
20250214,160900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,160800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,160700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,160600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,160500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,160400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,160300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,160200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,160100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,160000,8484387100,29850,29850,29850,29850,4080
|
||||
20250214,155900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,155800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,155700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,155600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,155500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,155400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,155300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,155200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,155100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,155000,8484387100,29850,29850,29850,29850,0
|
||||
20250214,154900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,154800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,154700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,154600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,154500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,154400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,154300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,154200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,154100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,154000,8484387100,29850,29850,29850,29850,0
|
||||
20250214,153900,8484387100,29850,29850,29850,29850,0
|
||||
20250214,153800,8484387100,29850,29850,29850,29850,0
|
||||
20250214,153700,8484387100,29850,29850,29850,29850,0
|
||||
20250214,153600,8484387100,29850,29850,29850,29850,0
|
||||
20250214,153500,8484387100,29850,29850,29850,29850,0
|
||||
20250214,153400,8484387100,29850,29850,29850,29850,0
|
||||
20250214,153300,8484387100,29850,29850,29850,29850,0
|
||||
20250214,153200,8484387100,29850,29850,29850,29850,0
|
||||
20250214,153100,8484387100,29850,29850,29850,29850,0
|
||||
20250214,153000,8484387100,29850,29850,29850,29850,8160
|
||||
20250214,152900,8362599100,29850,29850,29850,29850,0
|
||||
20250214,152800,8362599100,29850,29850,29850,29850,0
|
||||
20250214,152700,8362599100,29850,29850,29850,29850,0
|
||||
20250214,152600,8362599100,29850,29850,29850,29850,0
|
||||
20250214,152500,8362599100,29850,29850,29850,29850,0
|
||||
20250214,152400,8362599100,29850,29850,29850,29850,0
|
||||
20250214,152300,8362599100,29850,29850,29850,29850,0
|
||||
20250214,152200,8362599100,29850,29850,29850,29850,0
|
||||
20250214,152100,8362599100,29850,29850,29850,29850,0
|
||||
20250214,152000,8362599100,29850,29850,29850,29850,0
|
||||
20250214,151900,8362599100,29850,29850,29900,29800,981
|
||||
20250214,151800,8333330200,29900,29800,29900,29800,1268
|
||||
20250214,151700,8295507100,29800,29700,29800,29700,2227
|
||||
20250214,151600,8229201250,29750,29750,29800,29700,434
|
||||
20250214,151500,8216303950,29750,29750,29800,29750,173
|
||||
20250214,151400,8211154500,29750,29800,29800,29700,105
|
||||
20250214,151300,8208030750,29800,29800,29800,29750,963
|
||||
20250214,151200,8179350250,29800,29750,29800,29750,367
|
||||
20250214,151100,8168421400,29850,29700,29850,29700,808
|
||||
20250214,151000,8144358650,29700,29750,29750,29700,465
|
||||
20250214,150900,8130543500,29750,29800,29800,29750,260
|
||||
20250214,150800,8122795600,29750,29700,29750,29650,494
|
||||
20250214,150700,8108112000,29700,29550,29700,29550,1055
|
||||
20250214,150600,8076848300,29550,29550,29600,29550,131
|
||||
20250214,150500,8072977100,29550,29550,29550,29500,565
|
||||
20250214,150400,8056282000,29600,29550,29600,29550,912
|
||||
20250214,150300,8029332300,29550,29600,29600,29550,278
|
||||
20250214,150200,8021116150,29550,29550,29600,29500,908
|
||||
20250214,150100,7994289700,29500,29550,29600,29500,635
|
||||
20250214,150000,7975530250,29550,29500,29600,29500,476
|
||||
20250214,145900,7961465500,29500,29500,29550,29500,375
|
||||
20250214,145800,7950393200,29550,29550,29600,29500,723
|
||||
20250214,145700,7929030600,29550,29550,29600,29550,1072
|
||||
20250214,145600,7897351500,29650,29550,29650,29550,861
|
||||
20250214,145500,7871894950,29650,29650,29650,29600,589
|
||||
20250214,145400,7854460300,29650,29550,29650,29550,723
|
||||
20250214,145300,7833091650,29650,29650,29650,29550,174
|
||||
20250214,145200,7827948150,29600,29650,29650,29500,1919
|
||||
20250214,145100,7771179450,29600,29600,29700,29600,873
|
||||
20250214,145000,7745308750,29650,29700,29700,29650,4012
|
||||
20250214,144900,7626234150,29700,29750,29750,29700,466
|
||||
20250214,144800,7612374050,29750,29750,29800,29750,1517
|
||||
20250214,144700,7567243250,29750,29800,29800,29750,8
|
||||
20250214,144600,7567004950,29800,29800,29800,29800,303
|
||||
20250214,144500,7557975550,29850,29850,29850,29850,50
|
||||
20250214,144400,7556483050,29900,29800,29900,29800,29
|
||||
20250214,144300,7555616750,29800,29900,29900,29800,204
|
||||
20250214,144200,7549530250,29900,29900,29900,29850,76
|
||||
20250214,144100,7547259550,29900,29900,29900,29850,565
|
||||
20250214,144000,7530394200,29900,29800,29900,29800,647
|
||||
20250214,143900,7511071550,29800,29800,29850,29750,573
|
||||
20250214,143800,7493997700,29800,29700,29800,29700,673
|
||||
20250214,143700,7473992200,29750,29750,29800,29750,1028
|
||||
20250214,143600,7443409100,29750,29750,29800,29750,354
|
||||
20250214,143500,7432877500,29750,29800,29800,29750,508
|
||||
20250214,143400,7417764300,29800,29750,29800,29750,532
|
||||
20250214,143300,7401937200,29800,29750,29800,29700,2261
|
||||
20250214,143200,7334689300,29750,29800,29800,29750,506
|
||||
20250214,143100,7319628800,29750,29800,29850,29750,994
|
||||
20250214,143000,7290009600,29850,29850,29850,29800,304
|
||||
20250214,142900,7280945450,29850,29800,29850,29800,1235
|
||||
20250214,142800,7244131650,29850,29900,29900,29850,250
|
||||
20250214,142700,7236668900,29900,29850,29900,29850,648
|
||||
20250214,142600,7217311550,29850,29850,29850,29850,107
|
||||
20250214,142500,7214117600,29850,29850,29900,29850,2835
|
||||
20250214,142400,7129488300,29850,29850,29850,29850,404
|
||||
20250214,142300,7117428900,29850,29950,29950,29850,306
|
||||
20250214,142200,7108279350,29900,29900,29950,29900,76
|
||||
20250214,142100,7106006400,29950,29900,29950,29900,646
|
||||
20250214,142000,7086690800,29950,29950,30000,29950,973
|
||||
20250214,141900,7057549350,29950,29950,29950,29950,3
|
||||
20250214,141800,7057459500,29950,29950,29950,29950,102
|
||||
20250214,141700,7054404600,29900,29900,29950,29900,238
|
||||
20250214,141600,7047288250,29850,29950,29950,29850,707
|
||||
20250214,141500,7026149150,29950,30100,30100,29900,1511
|
||||
20250214,141400,6980957100,30000,30050,30050,30000,1781
|
||||
20250214,141300,6927485300,30050,30050,30100,30000,1292
|
||||
20250214,141200,6888650600,30100,30050,30100,30050,305
|
||||
20250214,141100,6879475100,30100,30050,30100,30000,624
|
||||
20250214,141000,6860730350,30050,30100,30100,30050,2815
|
||||
20250214,140900,6776064900,30100,30050,30100,30050,349
|
||||
20250214,140800,6765573900,30050,30050,30050,30050,293
|
||||
20250214,140700,6756769250,30050,30150,30150,30050,1118
|
||||
20250214,140600,6723168250,30150,30050,30150,30050,782
|
||||
20250214,140500,6699608900,30050,30150,30200,30050,1616
|
||||
20250214,140400,6650900600,30200,30200,30200,30100,1050
|
||||
20250214,140300,6619259400,30200,30000,30200,30000,2754
|
||||
20250214,140200,6536223400,29950,29850,30000,29850,773
|
||||
20250214,140100,6513085650,29850,29850,29850,29800,284
|
||||
20250214,140000,6504613750,29850,29950,29950,29850,637
|
||||
20250214,135900,6485598800,29900,29950,29950,29900,1152
|
||||
20250214,135800,6451150450,29900,29900,29900,29850,140
|
||||
20250214,135700,6446966350,29900,30100,30100,29850,4384
|
||||
20250214,135600,6315593650,30150,30200,30200,30150,358
|
||||
20250214,135500,6304798900,30150,30100,30250,30100,2543
|
||||
20250214,135400,6228074200,30050,30050,30100,30000,986
|
||||
20250214,135300,6198468650,30050,30000,30050,29950,2719
|
||||
20250214,135200,6116900650,30000,30100,30100,30000,1618
|
||||
20250214,135100,6068345050,30000,30150,30150,30000,744
|
||||
20250214,135000,6046021450,30100,30000,30100,30000,3141
|
||||
20250214,134900,5951525400,30000,30000,30000,30000,487
|
||||
20250214,134800,5936915400,30050,30000,30050,30000,369
|
||||
20250214,134700,5925845250,30050,30050,30050,30050,4
|
||||
20250214,134600,5925725050,30050,30100,30100,30000,14
|
||||
20250214,134500,5925304550,30100,30050,30100,30050,456
|
||||
20250214,134400,5911589150,30000,30000,30000,30000,587
|
||||
20250214,134300,5893979150,30000,30000,30000,30000,32
|
||||
20250214,134200,5893019150,30000,30050,30050,30000,800
|
||||
20250214,134100,5869011250,30050,30050,30050,30000,598
|
||||
20250214,134000,5851046450,30050,30100,30100,30050,12
|
||||
20250214,133900,5850685600,30100,30100,30100,30050,155
|
||||
20250214,133800,5846020350,30100,30100,30100,30100,89
|
||||
20250214,133700,5843341450,30100,30100,30100,30100,516
|
||||
20250214,133600,5827809850,30100,30000,30100,30000,1563
|
||||
20250214,133500,5780769850,30000,30000,30000,30000,167
|
||||
20250214,133400,5775759850,30050,30050,30050,30050,43
|
||||
20250214,133300,5774467700,30050,30050,30050,30000,466
|
||||
20250214,133200,5760469200,30050,30050,30050,30050,0
|
||||
20250214,133100,5760469200,30050,30050,30050,30050,109
|
||||
20250214,133000,5757193750,30050,30050,30100,30050,197
|
||||
20250214,132900,5751273700,30100,30000,30100,30000,59
|
||||
20250214,132800,5749503200,30050,30050,30150,30050,473
|
||||
20250214,132700,5735285750,30050,30100,30150,30050,763
|
||||
20250214,132600,5712314850,30100,30050,30150,30050,1373
|
||||
20250214,132500,5670963300,30050,30100,30100,30050,600
|
||||
20250214,132400,5652918300,30100,30100,30100,30100,212
|
||||
20250214,132300,5646537100,30100,30050,30100,30050,929
|
||||
20250214,132200,5618592700,30050,30050,30050,30050,222
|
||||
20250214,132100,5611921600,30050,30050,30050,30050,301
|
||||
20250214,132000,5602876550,30050,30100,30100,30050,46
|
||||
20250214,131900,5601494150,30050,30100,30100,30050,29
|
||||
20250214,131800,5600622650,30100,30100,30100,30050,61
|
||||
20250214,131700,5598789050,30100,30050,30100,30000,67
|
||||
20250214,131600,5596775100,30050,30100,30100,30000,200
|
||||
20250214,131500,5590766500,30100,30100,30100,30100,728
|
||||
20250214,131400,5568853700,30100,30050,30100,30050,377
|
||||
20250214,131300,5557508600,30100,30050,30100,30050,468
|
||||
20250214,131200,5543445150,30050,30050,30050,30050,10
|
||||
20250214,131100,5543144650,30050,30150,30150,30050,764
|
||||
20250214,131000,5520183450,30150,30000,30150,30000,878
|
||||
20250214,130900,5493795500,29950,29950,29950,29950,45
|
||||
20250214,130800,5492447750,29950,29950,29950,29950,0
|
||||
20250214,130700,5492447750,29950,29950,29950,29950,87
|
||||
20250214,130600,5489842100,30000,30000,30000,30000,56
|
||||
20250214,130500,5488162100,30000,29950,30000,29950,80
|
||||
20250214,130400,5485763600,29950,29900,29950,29900,54
|
||||
20250214,130300,5484148450,29900,29900,30000,29850,217
|
||||
20250214,130200,5477653950,29950,29900,29950,29900,149
|
||||
20250214,130100,5473191450,29900,29900,29900,29900,114
|
||||
20250214,130000,5469782850,29900,29900,29950,29900,110
|
||||
20250214,125900,5466492950,29900,29850,29900,29850,31
|
||||
20250214,125800,5465566550,29850,29850,29850,29850,86
|
||||
20250214,125700,5462999450,29850,29850,29850,29850,45
|
||||
20250214,125600,5461656200,29850,29850,29850,29850,65
|
||||
20250214,125500,5459715950,29850,29850,29850,29850,1
|
||||
20250214,125400,5459686100,29850,29800,29850,29800,134
|
||||
20250214,125300,5455691200,29800,29850,29900,29800,458
|
||||
20250214,125200,5442022900,29850,29850,29900,29850,570
|
||||
20250214,125100,5425008350,29850,29850,29850,29850,0
|
||||
20250214,125000,5425008350,29850,29850,29850,29850,5
|
||||
20250214,124900,5424859100,29850,29850,29850,29850,50
|
||||
20250214,124800,5423366600,29850,29850,29850,29850,0
|
||||
20250214,124700,5423366600,29850,29900,29900,29850,40
|
||||
20250214,124600,5422172250,29850,29850,29850,29850,20
|
||||
20250214,124500,5421575250,29850,29850,29850,29850,26
|
||||
20250214,124400,5420799150,29850,29900,29900,29850,112
|
||||
20250214,124300,5417450950,29850,29850,29900,29800,718
|
||||
20250214,124200,5396012900,29850,29850,29850,29850,112
|
||||
20250214,124100,5392669700,29850,29850,29850,29850,255
|
||||
20250214,124000,5385057950,29900,29900,29900,29900,0
|
||||
20250214,123900,5385057950,29900,29900,29900,29900,0
|
||||
20250214,123800,5385057950,29900,29900,29900,29900,56
|
||||
20250214,123700,5383383550,29900,29900,29900,29900,45
|
||||
20250214,123600,5382038050,29900,29900,29900,29900,0
|
||||
20250214,123500,5382038050,29900,29900,29900,29900,10
|
||||
20250214,123400,5381739050,29900,29900,29900,29900,84
|
||||
20250214,123300,5379227450,29800,29800,29800,29800,20
|
||||
20250214,123200,5378631450,29800,29800,29800,29800,222
|
||||
20250214,123100,5372015850,29950,29900,29950,29900,400
|
||||
20250214,123000,5360048150,29850,29850,29850,29850,471
|
||||
20250214,122900,5345988800,29850,29800,29900,29800,163
|
||||
20250214,122800,5341129050,29800,29750,29800,29750,17
|
||||
20250214,122700,5340622800,29750,29750,29750,29750,77
|
||||
20250214,122600,5338332050,29750,29800,29800,29750,516
|
||||
20250214,122500,5322980250,29800,29800,29900,29800,178
|
||||
20250214,122400,5317675750,29750,29800,29800,29750,576
|
||||
20250214,122300,5300520950,29800,29800,29800,29800,2
|
||||
20250214,122200,5300461350,29850,29850,29850,29850,10
|
||||
20250214,122100,5300162850,29850,29850,29850,29850,113
|
||||
20250214,122000,5296789800,29750,29900,29900,29750,1444
|
||||
20250214,121900,5253751950,29850,29850,29850,29850,0
|
||||
20250214,121800,5253751950,29850,29800,29850,29800,102
|
||||
20250214,121700,5250707800,29800,29850,29950,29800,567
|
||||
20250214,121600,5233794400,29950,29850,29950,29850,33
|
||||
20250214,121500,5232809250,29900,29900,29900,29900,434
|
||||
20250214,121400,5219832650,29950,29950,29950,29900,536
|
||||
20250214,121300,5203804400,29950,29950,29950,29950,807
|
||||
20250214,121200,5179634750,29950,30000,30000,29950,306
|
||||
20250214,121100,5170470000,30000,30000,30000,30000,391
|
||||
20250214,121000,5158740000,30000,29950,30000,29950,135
|
||||
20250214,120900,5154695500,29950,29950,29950,29950,7
|
||||
20250214,120800,5154485850,29950,30100,30100,29950,364
|
||||
20250214,120700,5143563350,30100,30100,30100,30100,5
|
||||
20250214,120600,5143412850,30000,30050,30050,30000,481
|
||||
20250214,120500,5128982500,30050,30100,30150,30050,1854
|
||||
20250214,120400,5073223650,30100,30100,30100,30100,384
|
||||
20250214,120300,5061665250,30100,30050,30100,30050,141
|
||||
20250214,120200,5057428100,30050,30000,30050,30000,411
|
||||
20250214,120100,5045097450,30050,30000,30050,30000,1108
|
||||
20250214,120000,5011825700,30000,30000,30000,30000,191
|
||||
20250214,115900,5006095700,30000,29900,30000,29900,439
|
||||
20250214,115800,4992937600,29950,29950,29950,29900,225
|
||||
20250214,115700,4986209500,29900,30000,30000,29900,198
|
||||
20250214,115600,4980278900,29950,29900,29950,29900,374
|
||||
20250214,115500,4969084600,29900,29950,29950,29900,65
|
||||
20250214,115400,4967139950,29950,29950,29950,29950,169
|
||||
20250214,115300,4962078400,29950,30000,30000,29950,516
|
||||
20250214,115200,4946604900,30000,29900,30000,29900,517
|
||||
20250214,115100,4931125950,29900,29850,29900,29850,56
|
||||
20250214,115000,4929454150,29850,29800,29850,29800,151
|
||||
20250214,114900,4924950200,29800,29900,29900,29800,599
|
||||
20250214,114800,4907047600,29900,29850,29900,29800,1018
|
||||
20250214,114700,4876636250,29950,29800,29950,29800,221
|
||||
20250214,114600,4870039000,29800,29850,29950,29800,321
|
||||
20250214,114500,4860464500,29800,29800,29800,29800,200
|
||||
20250214,114400,4854504500,29800,29800,29800,29800,23
|
||||
20250214,114300,4853819100,29850,30000,30050,29850,531
|
||||
20250214,114200,4837944850,29950,29900,30000,29850,545
|
||||
20250214,114100,4821630100,30050,29700,30050,29700,1206
|
||||
20250214,114000,4785652650,29650,29700,29700,29650,125
|
||||
20250214,113900,4781940600,29700,29700,29700,29650,82
|
||||
20250214,113800,4779505250,29700,29700,29750,29700,501
|
||||
20250214,113700,4764625350,29750,29800,29800,29700,1186
|
||||
20250214,113600,4729316500,29800,29850,29850,29800,115
|
||||
20250214,113500,4725884300,29850,29800,29850,29750,200
|
||||
20250214,113400,4719930800,29800,29750,29800,29750,130
|
||||
20250214,113300,4716060500,29750,29800,29800,29750,279
|
||||
20250214,113200,4707757650,29800,29900,29900,29800,1012
|
||||
20250214,113100,4677576700,29850,29950,29950,29850,928
|
||||
20250214,113000,4649844400,29950,29950,29950,29900,595
|
||||
20250214,112900,4632033650,29950,30150,30150,29900,679
|
||||
20250214,112800,4611690700,30150,30250,30300,29950,1377
|
||||
20250214,112700,4570187400,30200,30300,30350,30150,4541
|
||||
20250214,112600,4432850100,30300,30050,30300,30050,3705
|
||||
20250214,112500,4320904550,30000,29800,30050,29800,1158
|
||||
20250214,112400,4286240800,29800,29850,29850,29750,939
|
||||
20250214,112300,4258260600,29800,29800,29850,29800,297
|
||||
20250214,112200,4249409800,29850,29850,29900,29850,585
|
||||
20250214,112100,4231947050,29850,29850,29850,29850,5
|
||||
20250214,112000,4231797800,29850,29900,29900,29850,108
|
||||
20250214,111900,4228568700,30000,30000,30000,30000,10
|
||||
20250214,111800,4228268700,29800,29900,30000,29800,825
|
||||
20250214,111700,4203560300,29900,29900,29900,29800,329
|
||||
20250214,111600,4193723500,29900,29850,29900,29800,2108
|
||||
20250214,111500,4130794350,29800,29800,29800,29800,111
|
||||
20250214,111400,4127486550,29800,29800,29850,29800,541
|
||||
20250214,111300,4111362200,29850,29900,29900,29850,106
|
||||
20250214,111200,4108198000,29850,29850,29850,29800,1296
|
||||
20250214,111100,4069514050,29800,29850,29850,29800,649
|
||||
20250214,111000,4050171400,29800,29850,29850,29800,170
|
||||
20250214,110900,4045097450,29850,29900,29900,29850,301
|
||||
20250214,110800,4036103550,29900,29800,29900,29800,1046
|
||||
20250214,110700,4004859950,29800,29750,29800,29750,100
|
||||
20250214,110600,4001883650,29750,29700,29750,29700,72
|
||||
20250214,110500,3999742850,29700,29850,29850,29700,1682
|
||||
20250214,110400,3949636800,29850,29850,29900,29850,1385
|
||||
20250214,110300,3908279600,29850,29850,29900,29850,731
|
||||
20250214,110200,3886439150,29850,29750,29850,29750,1387
|
||||
20250214,110100,3845135450,29700,29650,29700,29650,577
|
||||
20250214,110000,3827999650,29600,29650,29700,29600,473
|
||||
20250214,105900,3813970000,29650,29650,29650,29600,638
|
||||
20250214,105800,3795053950,29600,29600,29600,29600,174
|
||||
20250214,105700,3789903550,29600,29550,29600,29550,128
|
||||
20250214,105600,3786116250,29600,29550,29600,29550,149
|
||||
20250214,105500,3781713250,29450,29450,29450,29450,4
|
||||
20250214,105400,3781595450,29450,29450,29450,29450,201
|
||||
20250214,105300,3775676000,29450,29550,29550,29450,335
|
||||
20250214,105200,3765793400,29550,29500,29550,29500,157
|
||||
20250214,105100,3761161850,29500,29450,29500,29450,59
|
||||
20250214,105000,3759422950,29450,29450,29450,29450,1
|
||||
20250214,104900,3759393500,29450,29500,29500,29450,132
|
||||
20250214,104800,3755501000,29500,29450,29500,29450,169
|
||||
20250214,104700,3750523700,29450,29450,29450,29450,0
|
||||
20250214,104600,3750523700,29450,29550,29550,29450,749
|
||||
20250214,104500,3728422800,29550,29550,29550,29550,1
|
||||
20250214,104400,3728393250,29600,29550,29600,29500,784
|
||||
20250214,104300,3705221650,29500,29600,29600,29500,406
|
||||
20250214,104200,3693220850,29500,29600,29600,29500,66
|
||||
20250214,104100,3691272750,29500,29500,29500,29500,121
|
||||
20250214,104000,3687703250,29500,29500,29500,29500,266
|
||||
20250214,103900,3679856250,29500,29650,29700,29500,1021
|
||||
20250214,103800,3649603400,29650,29600,29650,29550,956
|
||||
20250214,103700,3621280250,29650,29750,29850,29650,5244
|
||||
20250214,103600,3465263850,29750,29650,29750,29650,539
|
||||
20250214,103500,3449250750,29550,29500,29700,29500,1289
|
||||
20250214,103400,3411146150,29450,29400,29450,29350,844
|
||||
20250214,103300,3386325750,29400,29350,29400,29350,302
|
||||
20250214,103200,3377450950,29350,29300,29350,29300,189
|
||||
20250214,103100,3371911100,29350,29300,29350,29300,93
|
||||
20250214,103000,3369184900,29350,29250,29350,29250,153
|
||||
20250214,102900,3364702100,29250,29250,29250,29250,81
|
||||
20250214,102800,3362332850,29250,29250,29250,29250,305
|
||||
20250214,102700,3353411600,29200,29200,29200,29200,148
|
||||
20250214,102600,3349090000,29200,29250,29250,29200,504
|
||||
20250214,102500,3334361150,29350,29350,29350,29350,26
|
||||
20250214,102400,3333598050,29300,29350,29350,29250,424
|
||||
20250214,102300,3321174800,29400,29300,29400,29300,400
|
||||
20250214,102200,3309449350,29300,29400,29400,29300,353
|
||||
20250214,102100,3299088050,29400,29450,29450,29400,828
|
||||
20250214,102000,3274731850,29400,29350,29400,29350,699
|
||||
20250214,101900,3254204350,29350,29300,29350,29300,841
|
||||
20250214,101800,3229533000,29300,29300,29300,29200,202
|
||||
20250214,101700,3223616000,29350,29300,29350,29300,130
|
||||
20250214,101600,3219803050,29350,29300,29350,29250,438
|
||||
20250214,101500,3206977750,29300,29350,29350,29300,238
|
||||
20250214,101400,3200002650,29300,29200,29300,29200,543
|
||||
20250214,101300,3184103150,29250,29250,29300,29200,71
|
||||
20250214,101200,3182026250,29250,29250,29250,29200,666
|
||||
20250214,101100,3162572400,29250,29250,29250,29250,49
|
||||
20250214,101000,3161139150,29250,29250,29250,29200,58
|
||||
20250214,100900,3159445000,29250,29250,29250,29250,340
|
||||
20250214,100800,3149500000,29100,29050,29100,29050,449
|
||||
20250214,100700,3136438300,29050,29150,29150,29050,867
|
||||
20250214,100600,3111208900,29150,29100,29150,29100,371
|
||||
20250214,100500,3100408400,29100,29100,29100,29050,255
|
||||
20250214,100400,3092991200,29100,29100,29100,29000,3262
|
||||
20250214,100300,2998172250,29150,29300,29300,29150,4496
|
||||
20250214,100200,2866847950,29300,29300,29300,29250,464
|
||||
20250214,100100,2853261200,29300,29300,29300,29250,790
|
||||
20250214,100000,2830136100,29200,29200,29250,29200,380
|
||||
20250214,095900,2819032900,29200,29250,29250,29200,187
|
||||
20250214,095800,2813568700,29250,29200,29250,29200,579
|
||||
20250214,095700,2796659050,29200,29200,29250,29150,288
|
||||
20250214,095600,2788242200,29150,29350,29350,29150,1060
|
||||
20250214,095500,2757259750,29400,29350,29450,29300,553
|
||||
20250214,095400,2741015350,29350,29300,29400,29250,512
|
||||
20250214,095300,2725997950,29300,29250,29300,29250,288
|
||||
20250214,095200,2717564700,29250,29250,29250,29250,39
|
||||
20250214,095100,2716423950,29150,29200,29250,29150,1079
|
||||
20250214,095000,2684956900,29250,29300,29300,29200,262
|
||||
20250214,094900,2677297050,29300,29150,29300,29150,795
|
||||
20250214,094800,2654085750,29200,29200,29200,29100,536
|
||||
20250214,094700,2638456300,29150,29150,29150,29100,658
|
||||
20250214,094600,2619290250,29150,29250,29250,29150,678
|
||||
20250214,094500,2599483900,29250,29250,29250,29150,465
|
||||
20250214,094400,2585899900,29200,29100,29200,29100,205
|
||||
20250214,094300,2579918600,29100,29000,29200,29000,483
|
||||
20250214,094200,2565853700,29000,29150,29200,29000,2004
|
||||
20250214,094100,2507672800,29100,29100,29200,29050,101
|
||||
20250214,094000,2504734650,29050,29050,29150,29000,872
|
||||
20250214,093900,2479416650,29000,29000,29150,29000,1521
|
||||
20250214,093800,2435293150,29000,29100,29200,29000,5399
|
||||
20250214,093700,2278426200,29100,29250,29250,29100,1745
|
||||
20250214,093600,2227581550,29200,29300,29300,29150,5251
|
||||
20250214,093500,2074087750,29300,29250,29300,29250,262
|
||||
20250214,093400,2066413100,29250,29350,29350,29250,757
|
||||
20250214,093300,2044220350,29300,29400,29400,29250,826
|
||||
20250214,093200,2020011700,29350,29450,29450,29350,703
|
||||
20250214,093100,1999343900,29450,29450,29600,29350,1159
|
||||
20250214,093000,1965166000,29550,29400,29550,29300,849
|
||||
20250214,092900,1940162600,29400,29300,29400,29250,287
|
||||
20250214,092800,1931746650,29250,29300,29300,29250,731
|
||||
20250214,092700,1910337350,29300,29300,29300,29250,626
|
||||
20250214,092600,1892013450,29300,29300,29300,29250,562
|
||||
20250214,092500,1875547600,29300,29350,29400,29250,2660
|
||||
20250214,092400,1797579400,29350,29350,29350,29350,592
|
||||
20250214,092300,1780204200,29350,29400,29450,29300,1519
|
||||
20250214,092200,1735628100,29350,29450,29450,29300,1484
|
||||
20250214,092100,1692040900,29450,29500,29500,29450,867
|
||||
20250214,092000,1666491400,29500,29650,29650,29500,2074
|
||||
20250214,091900,1605215550,29650,29850,29850,29650,809
|
||||
20250214,091800,1581188000,29850,29650,29850,29650,659
|
||||
20250214,091700,1561606450,29650,29600,29650,29600,1173
|
||||
20250214,091600,1526853300,29550,29600,29600,29550,80
|
||||
20250214,091500,1524485600,29550,29550,29600,29550,267
|
||||
20250214,091400,1516584700,29750,29600,29750,29550,803
|
||||
20250214,091300,1492808350,29600,29650,29650,29600,1381
|
||||
20250214,091200,1451908000,29650,29700,29800,29600,1814
|
||||
20250214,091100,1398031650,29750,29850,29900,29750,2674
|
||||
20250214,091000,1318343850,29850,29800,29950,29800,1467
|
||||
20250214,090900,1274485050,29800,29750,29800,29750,3291
|
||||
20250214,090800,1176418500,29800,29800,29850,29750,2809
|
||||
20250214,090700,1092781550,29800,29800,29800,29750,2121
|
||||
20250214,090600,1029658250,29800,29700,29800,29600,1530
|
||||
20250214,090500,984217600,29700,29450,29700,29350,3416
|
||||
20250214,090400,883375800,29400,29500,29500,29250,9152
|
||||
20250214,090300,614306250,29500,29500,29550,29450,2197
|
||||
20250214,090200,549511500,29450,29300,29500,29300,2257
|
||||
20250214,090100,483141950,29300,29300,29550,29200,7003
|
||||
20250214,090000,277362400,29300,29800,29800,29200,9266
|
||||
|
Reference in New Issue
Block a user