Update 2025-02-14 2854 candle_min
This commit is contained in:
633
047050/min/candle-20250214.csv
Normal file
633
047050/min/candle-20250214.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193100,16421674600,41200,41200,41200,41200,20097
|
||||
20250214,193000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,192900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,192800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,192700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,192600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,192500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,192400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,192300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,192200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,192100,16421674600,41200,41200,41200,41200,0
|
||||
20250214,192000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,191900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,191800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,191700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,191600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,191500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,191400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,191300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,191200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,191100,16421674600,41200,41200,41200,41200,0
|
||||
20250214,191000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,190900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,190800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,190700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,190600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,190500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,190400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,190300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,190200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,190100,16421674600,41200,41200,41200,41200,20097
|
||||
20250214,190000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,185900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,185800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,185700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,185600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,185500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,185400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,185300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,185200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,185100,16421674600,41200,41200,41200,41200,0
|
||||
20250214,185000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,184900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,184800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,184700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,184600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,184500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,184400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,184300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,184200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,184100,16421674600,41200,41200,41200,41200,0
|
||||
20250214,184000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,183900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,183800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,183700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,183600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,183500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,183400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,183300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,183200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,183100,16421674600,41200,41200,41200,41200,20097
|
||||
20250214,183000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,182900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,182800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,182700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,182600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,182500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,182400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,182300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,182200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,182100,16421674600,41200,41200,41200,41200,0
|
||||
20250214,182000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,181900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,181800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,181700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,181600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,181500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,181400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,181300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,181200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,181100,16421674600,41200,41200,41200,41200,0
|
||||
20250214,181000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,180900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,180800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,180700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,180600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,180500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,180400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,180300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,180200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,180100,16421674600,41200,41200,41200,41200,20097
|
||||
20250214,180000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,175900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,175800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,175700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,175600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,175500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,175400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,175300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,175200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,175100,16421674600,41200,41200,41200,41200,0
|
||||
20250214,175000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,174900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,174800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,174700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,174600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,174500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,174400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,174300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,174200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,174100,16421674600,41200,41200,41200,41200,0
|
||||
20250214,174000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,173900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,173800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,173700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,173600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,173500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,173400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,173300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,173200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,173100,16421674600,41200,41200,41200,41200,20097
|
||||
20250214,173000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,172900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,172800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,172700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,172600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,172500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,172400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,172300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,172200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,172100,16421674600,41200,41200,41200,41200,0
|
||||
20250214,172000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,171900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,171800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,171700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,171600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,171500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,171400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,171300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,171200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,171100,16421674600,41200,41200,41200,41200,0
|
||||
20250214,171000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,170900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,170800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,170700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,170600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,170500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,170400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,170300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,170200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,170100,16421674600,41200,41200,41200,41200,20097
|
||||
20250214,170000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,165900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,165800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,165700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,165600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,165500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,165400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,165300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,165200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,165100,16421674600,41200,41200,41200,41200,0
|
||||
20250214,165000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,164900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,164800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,164700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,164600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,164500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,164400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,164300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,164200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,164100,16421674600,41200,41200,41200,41200,0
|
||||
20250214,164000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,163900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,163800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,163700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,163600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,163500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,163400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,163300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,163200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,163100,16421674600,41200,41200,41200,41200,20097
|
||||
20250214,163000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,162900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,162800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,162700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,162600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,162500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,162400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,162300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,162200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,162100,16421674600,41200,41200,41200,41200,0
|
||||
20250214,162000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,161900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,161800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,161700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,161600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,161500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,161400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,161300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,161200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,161100,16421674600,41200,41200,41200,41200,0
|
||||
20250214,161000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,160900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,160800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,160700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,160600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,160500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,160400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,160300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,160200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,160100,16421674600,41200,41200,41200,41200,20097
|
||||
20250214,160000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,155900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,155800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,155700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,155600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,155500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,155400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,155300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,155200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,155100,16421674600,41200,41200,41200,41200,0
|
||||
20250214,155000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,154900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,154800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,154700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,154600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,154500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,154400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,154300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,154200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,154100,16421674600,41200,41200,41200,41200,0
|
||||
20250214,154000,16421674600,41200,41200,41200,41200,0
|
||||
20250214,153900,16421674600,41200,41200,41200,41200,0
|
||||
20250214,153800,16421674600,41200,41200,41200,41200,0
|
||||
20250214,153700,16421674600,41200,41200,41200,41200,0
|
||||
20250214,153600,16421674600,41200,41200,41200,41200,0
|
||||
20250214,153500,16421674600,41200,41200,41200,41200,0
|
||||
20250214,153400,16421674600,41200,41200,41200,41200,0
|
||||
20250214,153300,16421674600,41200,41200,41200,41200,0
|
||||
20250214,153200,16421674600,41200,41200,41200,41200,0
|
||||
20250214,153100,16421674600,41200,41200,41200,41200,20097
|
||||
20250214,153000,16421674600,41200,41200,41200,41200,20097
|
||||
20250214,152900,15593678200,41350,41350,41350,41350,0
|
||||
20250214,152800,15593678200,41350,41350,41350,41350,0
|
||||
20250214,152700,15593678200,41350,41350,41350,41350,0
|
||||
20250214,152600,15593678200,41350,41350,41350,41350,0
|
||||
20250214,152500,15593678200,41350,41350,41350,41350,0
|
||||
20250214,152400,15593678200,41350,41350,41350,41350,0
|
||||
20250214,152300,15593678200,41350,41350,41350,41350,0
|
||||
20250214,152200,15593678200,41350,41350,41350,41350,0
|
||||
20250214,152100,15593678200,41350,41350,41350,41350,0
|
||||
20250214,152000,15593678200,41350,41350,41350,41350,0
|
||||
20250214,151900,15593678200,41350,41300,41400,41300,1884
|
||||
20250214,151800,15515840450,41350,41350,41350,41300,509
|
||||
20250214,151700,15494801800,41350,41350,41400,41300,1984
|
||||
20250214,151600,15412767500,41350,41350,41400,41300,1242
|
||||
20250214,151500,15361402700,41350,41300,41400,41300,154
|
||||
20250214,151400,15355034250,41400,41300,41400,41300,2754
|
||||
20250214,151300,15241153950,41300,41300,41350,41250,649
|
||||
20250214,151200,15214350500,41300,41300,41350,41300,385
|
||||
20250214,151100,15198449200,41300,41300,41300,41250,677
|
||||
20250214,151000,15170489900,41300,41300,41350,41300,441
|
||||
20250214,150900,15152269500,41300,41250,41300,41250,956
|
||||
20250214,150800,15112811700,41250,41300,41300,41250,1011
|
||||
20250214,150700,15071096100,41300,41250,41300,41250,1795
|
||||
20250214,150600,14996973400,41250,41250,41300,41250,932
|
||||
20250214,150500,14958515050,41300,41250,41300,41250,794
|
||||
20250214,150400,14925728600,41300,41300,41350,41300,2927
|
||||
20250214,150300,14804841750,41300,41350,41350,41300,947
|
||||
20250214,150200,14765725400,41350,41300,41350,41300,1412
|
||||
20250214,150100,14707402000,41350,41350,41350,41300,293
|
||||
20250214,150000,14695289550,41350,41350,41350,41300,532
|
||||
20250214,145900,14673308550,41300,41350,41350,41300,742
|
||||
20250214,145800,14642642100,41350,41350,41350,41300,201
|
||||
20250214,145700,14634337000,41300,41350,41350,41300,392
|
||||
20250214,145600,14618140050,41350,41350,41400,41300,5136
|
||||
20250214,145500,14405770050,41400,41400,41450,41350,993
|
||||
20250214,145400,14364664800,41400,41400,41450,41350,2845
|
||||
20250214,145300,14246877950,41450,41400,41450,41350,3252
|
||||
20250214,145200,14112253400,41350,41350,41400,41350,2559
|
||||
20250214,145100,14006326000,41350,41350,41400,41350,300
|
||||
20250214,145000,13993915700,41400,41400,41400,41350,778
|
||||
20250214,144900,13961726700,41400,41350,41400,41350,609
|
||||
20250214,144800,13936526450,41350,41350,41400,41350,1009
|
||||
20250214,144700,13894803300,41350,41350,41400,41350,201
|
||||
20250214,144600,13886488600,41350,41350,41400,41350,744
|
||||
20250214,144500,13855703550,41350,41400,41400,41350,493
|
||||
20250214,144400,13835298350,41350,41400,41400,41350,227
|
||||
20250214,144300,13825910200,41400,41350,41400,41350,754
|
||||
20250214,144200,13794706050,41400,41400,41400,41350,272
|
||||
20250214,144100,13783457300,41350,41400,41400,41350,500
|
||||
20250214,144000,13762771200,41350,41400,41400,41350,769
|
||||
20250214,143900,13730944950,41350,41400,41400,41350,532
|
||||
20250214,143800,13708934750,41350,41400,41400,41350,301
|
||||
20250214,143700,13696479950,41400,41400,41450,41350,377
|
||||
20250214,143600,13680873650,41400,41400,41450,41350,1807
|
||||
20250214,143500,13605999500,41450,41450,41450,41350,6007
|
||||
20250214,143400,13357301800,41450,41500,41500,41400,10883
|
||||
20250214,143300,12905966550,41550,41550,41550,41500,766
|
||||
20250214,143200,12874144100,41500,41500,41550,41500,677
|
||||
20250214,143100,12846040200,41500,41500,41550,41500,310
|
||||
20250214,143000,12833165100,41500,41550,41600,41500,285
|
||||
20250214,142900,12821328850,41600,41550,41600,41500,970
|
||||
20250214,142800,12781030200,41550,41600,41600,41500,152
|
||||
20250214,142700,12774712800,41500,41500,41650,41500,298
|
||||
20250214,142600,12762333150,41550,41550,41600,41500,1796
|
||||
20250214,142500,12687716500,41550,41600,41600,41550,436
|
||||
20250214,142400,12669591900,41600,41600,41600,41550,441
|
||||
20250214,142300,12651251200,41550,41550,41600,41550,297
|
||||
20250214,142200,12638910050,41550,41600,41600,41550,204
|
||||
20250214,142100,12630431350,41650,41550,41650,41550,875
|
||||
20250214,142000,12594036450,41550,41600,41600,41550,299
|
||||
20250214,141900,12581610150,41600,41600,41600,41550,817
|
||||
20250214,141800,12547642100,41550,41550,41600,41550,260
|
||||
20250214,141700,12536838750,41600,41550,41600,41550,126
|
||||
20250214,141600,12531602500,41550,41550,41600,41550,642
|
||||
20250214,141500,12504908150,41550,41600,41650,41550,538
|
||||
20250214,141400,12482532950,41550,41550,41600,41550,70
|
||||
20250214,141300,12479624100,41550,41600,41650,41550,379
|
||||
20250214,141200,12463867450,41550,41600,41600,41550,199
|
||||
20250214,141100,12455595400,41600,41600,41600,41550,1649
|
||||
20250214,141000,12387029200,41600,41600,41600,41550,930
|
||||
20250214,140900,12348350150,41550,41550,41600,41550,257
|
||||
20250214,140800,12337670550,41550,41600,41600,41550,136
|
||||
20250214,140700,12332017600,41550,41600,41600,41550,568
|
||||
20250214,140600,12308414900,41600,41600,41600,41550,167
|
||||
20250214,140500,12301468850,41650,41650,41650,41600,350
|
||||
20250214,140400,12286905400,41600,41600,41650,41600,339
|
||||
20250214,140300,12272802550,41650,41600,41650,41550,1434
|
||||
20250214,140200,12213153750,41550,41600,41600,41550,756
|
||||
20250214,140100,12181741500,41600,41550,41600,41550,345
|
||||
20250214,140000,12167401650,41550,41600,41600,41550,215
|
||||
20250214,135900,12158467950,41600,41650,41650,41550,1164
|
||||
20250214,135800,12110045650,41600,41600,41650,41600,89
|
||||
20250214,135700,12106342850,41600,41650,41650,41600,827
|
||||
20250214,135600,12071936100,41600,41650,41650,41600,168
|
||||
20250214,135500,12064943400,41650,41650,41650,41600,281
|
||||
20250214,135400,12053251800,41650,41650,41700,41600,2173
|
||||
20250214,135300,11962827850,41650,41700,41700,41600,1346
|
||||
20250214,135200,11906762000,41700,41700,41700,41650,38
|
||||
20250214,135100,11905178900,41650,41650,41700,41650,210
|
||||
20250214,135000,11896431750,41700,41700,41700,41650,63
|
||||
20250214,134900,11893806950,41650,41700,41700,41650,805
|
||||
20250214,134800,11860274400,41700,41650,41700,41650,301
|
||||
20250214,134700,11847737050,41700,41750,41750,41650,1355
|
||||
20250214,134600,11791234550,41750,41700,41750,41700,259
|
||||
20250214,134500,11780433800,41750,41700,41750,41700,72
|
||||
20250214,134400,11777430500,41750,41750,41750,41700,290
|
||||
20250214,134300,11765334650,41700,41750,41750,41700,45
|
||||
20250214,134200,11763457400,41750,41700,41750,41700,106
|
||||
20250214,134100,11759032800,41750,41750,41750,41700,196
|
||||
20250214,134000,11750858550,41750,41750,41750,41700,91
|
||||
20250214,133900,11747060650,41750,41750,41750,41700,464
|
||||
20250214,133800,11727697350,41700,41750,41750,41700,67
|
||||
20250214,133700,11724902250,41700,41700,41750,41700,553
|
||||
20250214,133600,11701838000,41700,41750,41750,41700,100
|
||||
20250214,133500,11697664400,41750,41750,41800,41750,2304
|
||||
20250214,133400,11601472300,41750,41800,41800,41750,339
|
||||
20250214,133300,11587313600,41800,41800,41850,41800,3263
|
||||
20250214,133200,11450919850,41800,41850,41850,41800,163
|
||||
20250214,133100,11444104650,41800,41800,41850,41800,300
|
||||
20250214,133000,11431562000,41850,41800,41850,41800,251
|
||||
20250214,132900,11421068750,41850,41850,41850,41800,36
|
||||
20250214,132800,11419563400,41850,41850,41850,41800,249
|
||||
20250214,132700,11409154050,41850,41850,41850,41800,184
|
||||
20250214,132600,11401462400,41800,41850,41850,41800,15
|
||||
20250214,132500,11400835150,41800,41800,41850,41800,376
|
||||
20250214,132400,11385116850,41800,41850,41850,41800,35
|
||||
20250214,132300,11383653350,41850,41850,41900,41800,932
|
||||
20250214,132200,11344655500,41850,41950,41950,41850,909
|
||||
20250214,132100,11306568300,41950,41950,41950,41900,280
|
||||
20250214,132000,11294835950,41950,41950,41950,41900,39
|
||||
20250214,131900,11293201100,41900,41950,41950,41900,16
|
||||
20250214,131800,11292530100,41950,41950,41950,41900,585
|
||||
20250214,131700,11268006600,41950,41950,41950,41900,432
|
||||
20250214,131600,11249898800,41950,41950,41950,41900,817
|
||||
20250214,131500,11215634650,41950,41950,41950,41900,105
|
||||
20250214,131400,11211231100,41900,41950,41950,41900,280
|
||||
20250214,131300,11199493250,41900,41950,41950,41900,206
|
||||
20250214,131200,11190852600,41950,41950,42000,41900,767
|
||||
20250214,131100,11158677250,41950,42000,42000,41950,207
|
||||
20250214,131000,11149987100,42000,42000,42000,41950,128
|
||||
20250214,130900,11144613000,41950,42000,42000,41950,343
|
||||
20250214,130800,11130220900,42000,42000,42000,41950,82
|
||||
20250214,130700,11126778350,42000,41950,42000,41950,359
|
||||
20250214,130600,11111717000,42000,41950,42000,41950,1262
|
||||
20250214,130500,11058773400,41950,41900,41950,41900,257
|
||||
20250214,130400,11048003200,41900,41950,41950,41900,259
|
||||
20250214,130300,11037145650,41950,41900,41950,41900,123
|
||||
20250214,130200,11031985950,41950,41900,41950,41900,764
|
||||
20250214,130100,10999970700,41900,41900,41950,41850,1477
|
||||
20250214,130000,10938089250,41900,41850,41900,41850,253
|
||||
20250214,125900,10927499450,41850,41850,41850,41800,57
|
||||
20250214,125800,10925115350,41850,41900,41900,41800,282
|
||||
20250214,125700,10913314750,41850,41850,41900,41800,204
|
||||
20250214,125600,10904777300,41800,41850,41850,41800,183
|
||||
20250214,125500,10897121300,41800,41800,41900,41800,182
|
||||
20250214,125400,10889512050,41850,41850,41850,41800,174
|
||||
20250214,125300,10882237650,41900,41850,41900,41800,561
|
||||
20250214,125200,10858769050,41800,41850,41850,41800,71
|
||||
20250214,125100,10855799800,41850,41900,41900,41800,206
|
||||
20250214,125000,10847188300,41900,41800,41900,41800,370
|
||||
20250214,124900,10831704450,41800,41800,41850,41800,434
|
||||
20250214,124800,10813562800,41850,41850,41850,41800,89
|
||||
20250214,124700,10809842100,41850,41850,41850,41800,75
|
||||
20250214,124600,10806703500,41800,41850,41850,41800,285
|
||||
20250214,124500,10794785150,41850,41850,41850,41800,125
|
||||
20250214,124400,10789555450,41850,41850,41850,41800,256
|
||||
20250214,124300,10778851350,41800,41850,41850,41800,387
|
||||
20250214,124200,10762670800,41850,41850,41850,41800,51
|
||||
20250214,124100,10760537800,41900,41800,41900,41800,462
|
||||
20250214,124000,10741219600,41800,41850,41900,41800,70
|
||||
20250214,123900,10738290050,41850,41850,41900,41800,387
|
||||
20250214,123800,10722102700,41850,41850,41850,41800,846
|
||||
20250214,123700,10686701750,41800,41850,41850,41800,220
|
||||
20250214,123600,10677504750,41850,41850,41850,41800,62
|
||||
20250214,123500,10674911950,41800,41850,41850,41800,775
|
||||
20250214,123400,10642515800,41850,41800,41850,41800,24
|
||||
20250214,123300,10641511600,41850,41800,41850,41800,620
|
||||
20250214,123200,10615575150,41850,41850,41850,41800,144
|
||||
20250214,123100,10609550850,41800,41800,41800,41750,785
|
||||
20250214,123000,10576737900,41750,41800,41800,41750,225
|
||||
20250214,122900,10567342500,41800,41750,41800,41750,249
|
||||
20250214,122800,10556944650,41800,41750,41800,41750,198
|
||||
20250214,122700,10548677750,41800,41800,41800,41750,133
|
||||
20250214,122600,10543124700,41750,41800,41800,41750,272
|
||||
20250214,122500,10531767600,41800,41800,41800,41750,38
|
||||
20250214,122400,10530180600,41800,41800,41800,41750,27
|
||||
20250214,122300,10529052950,41750,41800,41800,41750,754
|
||||
20250214,122200,10497545300,41750,41800,41850,41750,245
|
||||
20250214,122100,10487305500,41850,41800,41850,41750,609
|
||||
20250214,122000,10461857600,41800,41750,41800,41750,203
|
||||
20250214,121900,10453381650,41800,41800,41800,41750,272
|
||||
20250214,121800,10442025100,41750,41750,41800,41750,159
|
||||
20250214,121700,10435386600,41750,41750,41750,41700,42
|
||||
20250214,121600,10433634550,41750,41750,41800,41700,151
|
||||
20250214,121500,10427331450,41750,41700,41750,41700,990
|
||||
20250214,121400,10386001400,41700,41750,41750,41700,383
|
||||
20250214,121300,10370029300,41700,41750,41750,41700,61
|
||||
20250214,121200,10367485000,41700,41750,41750,41700,1236
|
||||
20250214,121100,10315943600,41750,41750,41750,41700,30
|
||||
20250214,121000,10314691850,41700,41750,41750,41700,222
|
||||
20250214,120900,10305429950,41750,41750,41750,41700,68
|
||||
20250214,120800,10302592150,41700,41750,41800,41700,42
|
||||
20250214,120700,10300840300,41750,41800,41800,41700,374
|
||||
20250214,120600,10285225950,41800,41800,41800,41750,55
|
||||
20250214,120500,10282928700,41800,41800,41800,41750,354
|
||||
20250214,120400,10268148600,41800,41800,41800,41750,72
|
||||
20250214,120300,10265140200,41800,41800,41800,41750,245
|
||||
20250214,120200,10254910500,41750,41750,41800,41750,37
|
||||
20250214,120100,10253364100,41800,41800,41850,41800,90
|
||||
20250214,120000,10249601500,41800,41800,41850,41750,310
|
||||
20250214,115900,10236649800,41800,41750,41800,41750,327
|
||||
20250214,115800,10222983300,41800,41800,41800,41750,375
|
||||
20250214,115700,10207308450,41800,41800,41800,41750,73
|
||||
20250214,115600,10204260150,41750,41800,41850,41750,486
|
||||
20250214,115500,10183946300,41800,41800,41850,41750,606
|
||||
20250214,115400,10158615450,41800,41700,41800,41700,459
|
||||
20250214,115300,10139456450,41700,41750,41800,41700,453
|
||||
20250214,115200,10120547700,41750,41750,41750,41700,82
|
||||
20250214,115100,10117127950,41700,41750,41800,41700,519
|
||||
20250214,115000,10095468250,41750,41800,41800,41750,76
|
||||
20250214,114900,10092294850,41800,41800,41800,41750,274
|
||||
20250214,114800,10080854850,41800,41800,41800,41750,67
|
||||
20250214,114700,10078056950,41800,41750,41800,41700,594
|
||||
20250214,114600,10053265750,41750,41700,41750,41700,79
|
||||
20250214,114500,10049968850,41700,41700,41700,41700,92
|
||||
20250214,114400,10046132450,41700,41750,41750,41700,219
|
||||
20250214,114300,10036998400,41750,41700,41750,41700,97
|
||||
20250214,114200,10032952300,41650,41700,41700,41650,349
|
||||
20250214,114100,10018399700,41700,41600,41750,41600,1614
|
||||
20250214,114000,9951169000,41600,41650,41700,41600,274
|
||||
20250214,113900,9939757300,41700,41650,41700,41650,413
|
||||
20250214,113800,9922555700,41650,41650,41700,41600,741
|
||||
20250214,113700,9891679400,41650,41650,41650,41600,166
|
||||
20250214,113600,9884765550,41650,41650,41650,41600,171
|
||||
20250214,113500,9877643600,41700,41700,41750,41650,516
|
||||
20250214,113400,9856116300,41700,41700,41750,41700,65
|
||||
20250214,113300,9853405750,41700,41700,41700,41650,398
|
||||
20250214,113200,9836816400,41650,41600,41650,41600,417
|
||||
20250214,113100,9819455700,41650,41600,41650,41600,211
|
||||
20250214,113000,9810676850,41650,41600,41650,41600,552
|
||||
20250214,112900,9787688000,41650,41650,41650,41600,1999
|
||||
20250214,112800,9704516700,41650,41650,41650,41650,1070
|
||||
20250214,112700,9659951200,41650,41650,41700,41650,36
|
||||
20250214,112600,9658451400,41700,41700,41700,41700,536
|
||||
20250214,112500,9636100200,41700,41650,41750,41650,2459
|
||||
20250214,112400,9533658250,41650,41650,41650,41650,170
|
||||
20250214,112300,9526577750,41650,41600,41650,41600,58
|
||||
20250214,112200,9524164500,41600,41650,41700,41600,219
|
||||
20250214,112100,9515043500,41650,41650,41700,41650,633
|
||||
20250214,112000,9488661400,41650,41600,41650,41600,457
|
||||
20250214,111900,9469632350,41600,41650,41650,41600,46
|
||||
20250214,111800,9467717800,41650,41750,41750,41650,1131
|
||||
20250214,111700,9420585000,41700,41700,41750,41700,218
|
||||
20250214,111600,9411494350,41700,41700,41750,41700,316
|
||||
20250214,111500,9398316550,41700,41750,41750,41700,80
|
||||
20250214,111400,9394979800,41700,41700,41750,41700,171
|
||||
20250214,111300,9387849000,41700,41750,41750,41700,193
|
||||
20250214,111200,9379792250,41750,41750,41800,41750,901
|
||||
20250214,111100,9342175000,41750,41750,41800,41750,177
|
||||
20250214,111000,9334783750,41800,41750,41800,41750,146
|
||||
20250214,110900,9328683300,41750,41750,41750,41750,29
|
||||
20250214,110800,9327472550,41750,41750,41750,41750,147
|
||||
20250214,110700,9321335300,41750,41750,41800,41700,331
|
||||
20250214,110600,9307517100,41750,41750,41800,41700,501
|
||||
20250214,110500,9286591400,41800,41700,41800,41700,500
|
||||
20250214,110400,9265717450,41750,41750,41800,41750,255
|
||||
20250214,110300,9255071100,41800,41750,41800,41750,24
|
||||
20250214,110200,9254068950,41750,41850,41850,41750,166
|
||||
20250214,110100,9247137700,41800,41800,41850,41800,1050
|
||||
20250214,110000,9203247450,41800,41850,41850,41800,177
|
||||
20250214,105900,9195846400,41800,41850,41850,41800,67
|
||||
20250214,105800,9193043900,41850,41800,41850,41800,210
|
||||
20250214,105700,9184256950,41800,41850,41850,41800,584
|
||||
20250214,105600,9159819100,41800,41750,41800,41700,1167
|
||||
20250214,105500,9111075550,41750,41700,41750,41700,277
|
||||
20250214,105400,9099523800,41700,41750,41750,41700,233
|
||||
20250214,105300,9089796500,41750,41750,41750,41750,682
|
||||
20250214,105200,9061323000,41750,41650,41750,41650,1173
|
||||
20250214,105100,9012423500,41600,41600,41650,41600,137
|
||||
20250214,105000,9006719050,41600,41550,41600,41550,43
|
||||
20250214,104900,9004930300,41600,41600,41600,41550,289
|
||||
20250214,104800,8992912050,41600,41600,41600,41550,120
|
||||
20250214,104700,8987922650,41600,41600,41600,41550,73
|
||||
20250214,104600,8984888000,41600,41550,41600,41550,58
|
||||
20250214,104500,8982476750,41550,41600,41650,41550,497
|
||||
20250214,104400,8961817850,41550,41600,41650,41550,295
|
||||
20250214,104300,8949546250,41600,41650,41650,41600,536
|
||||
20250214,104200,8927248300,41600,41600,41650,41550,226
|
||||
20250214,104100,8917847050,41600,41650,41650,41550,1877
|
||||
20250214,104000,8839831950,41650,41600,41650,41600,38
|
||||
20250214,103900,8838251000,41600,41650,41650,41600,89
|
||||
20250214,103800,8834546300,41600,41600,41650,41600,39
|
||||
20250214,103700,8832922900,41600,41600,41650,41550,420
|
||||
20250214,103600,8815459150,41600,41650,41650,41550,59
|
||||
20250214,103500,8813004450,41600,41650,41650,41600,319
|
||||
20250214,103400,8799733850,41650,41650,41650,41600,190
|
||||
20250214,103300,8791820850,41600,41650,41700,41600,953
|
||||
20250214,103200,8752116400,41700,41700,41700,41650,294
|
||||
20250214,103100,8739858400,41700,41600,41700,41600,512
|
||||
20250214,103000,8718555100,41550,41550,41600,41550,356
|
||||
20250214,102900,8703758050,41600,41550,41600,41550,722
|
||||
20250214,102800,8673738400,41550,41550,41600,41500,263
|
||||
20250214,102700,8662806500,41550,41500,41550,41500,224
|
||||
20250214,102600,8653507150,41500,41500,41550,41500,179
|
||||
20250214,102500,8646077600,41500,41500,41550,41450,596
|
||||
20250214,102400,8621343800,41500,41550,41550,41450,586
|
||||
20250214,102300,8597025950,41550,41500,41550,41500,219
|
||||
20250214,102200,8587936400,41500,41500,41500,41450,237
|
||||
20250214,102100,8578102100,41500,41500,41500,41450,513
|
||||
20250214,102000,8556819300,41500,41550,41550,41500,606
|
||||
20250214,101900,8531661200,41550,41500,41550,41450,397
|
||||
20250214,101800,8515186800,41500,41500,41500,41450,1039
|
||||
20250214,101700,8472070050,41500,41500,41500,41450,61
|
||||
20250214,101600,8469539750,41500,41450,41500,41450,1702
|
||||
20250214,101500,8398990250,41500,41600,41600,41450,5946
|
||||
20250214,101400,8152061900,41600,41550,41600,41550,510
|
||||
20250214,101300,8130853600,41600,41650,41650,41600,331
|
||||
20250214,101200,8117079250,41650,41550,41650,41550,599
|
||||
20250214,101100,8092156550,41550,41600,41600,41550,214
|
||||
20250214,101000,8083255750,41600,41550,41600,41550,88
|
||||
20250214,100900,8079595250,41650,41550,41700,41550,1603
|
||||
20250214,100800,8012886350,41550,41550,41600,41550,775
|
||||
20250214,100700,7980679550,41600,41550,41600,41550,167
|
||||
20250214,100600,7973739750,41600,41600,41600,41550,300
|
||||
20250214,100500,7961262900,41550,41500,41550,41500,405
|
||||
20250214,100400,7944438950,41500,41450,41500,41450,1413
|
||||
20250214,100300,7885827100,41450,41550,41550,41450,2500
|
||||
20250214,100200,7782112800,41550,41600,41600,41500,954
|
||||
20250214,100100,7742469300,41600,41550,41600,41550,322
|
||||
20250214,100000,7729088200,41550,41500,41550,41500,990
|
||||
20250214,095900,7687964100,41500,41550,41550,41500,1881
|
||||
20250214,095800,7609841700,41550,41550,41600,41500,682
|
||||
20250214,095700,7581501400,41550,41700,41700,41550,2332
|
||||
20250214,095600,7484469600,41700,41650,41700,41650,1436
|
||||
20250214,095500,7424612150,41700,41700,41750,41700,729
|
||||
20250214,095400,7394211850,41700,41600,41750,41600,735
|
||||
20250214,095300,7363571200,41600,41550,41650,41500,1149
|
||||
20250214,095200,7315766950,41550,41450,41550,41450,84
|
||||
20250214,095100,7312279650,41450,41450,41500,41450,180
|
||||
20250214,095000,7304817500,41450,41500,41500,41400,5196
|
||||
20250214,094900,7089557100,41450,41500,41550,41450,4498
|
||||
20250214,094800,6902888100,41550,41550,41550,41500,3887
|
||||
20250214,094700,6741383400,41550,41500,41600,41500,2820
|
||||
20250214,094600,6624172900,41550,41550,41550,41500,323
|
||||
20250214,094500,6610760750,41550,41550,41600,41500,816
|
||||
20250214,094400,6576885800,41550,41550,41600,41500,7144
|
||||
20250214,094300,6280277650,41600,41650,41650,41550,1739
|
||||
20250214,094200,6207945000,41650,41650,41700,41600,1217
|
||||
20250214,094100,6157277900,41650,41650,41700,41650,2569
|
||||
20250214,094000,6050228200,41650,41750,41750,41650,3354
|
||||
20250214,093900,5910406050,41700,41800,41800,41700,2517
|
||||
20250214,093800,5805313150,41750,41750,41800,41750,1421
|
||||
20250214,093700,5745924850,41800,41900,41900,41800,7723
|
||||
20250214,093600,5422790000,41900,41900,41900,41850,391
|
||||
20250214,093500,5406409300,41900,41900,41950,41900,1488
|
||||
20250214,093400,5344059100,41900,41900,41950,41900,548
|
||||
20250214,093300,5321087600,41900,41900,41900,41850,1443
|
||||
20250214,093200,5260686000,41900,41850,41900,41850,505
|
||||
20250214,093100,5239531150,41850,41850,41900,41800,2432
|
||||
20250214,093000,5137762200,41850,41900,41950,41850,10943
|
||||
20250214,092900,4679651950,41900,42000,42000,41900,4084
|
||||
20250214,092800,4508329100,42000,42000,42050,41950,3849
|
||||
20250214,092700,4346696400,42000,42150,42200,42000,6419
|
||||
20250214,092600,4076563600,42150,42200,42200,42150,2894
|
||||
20250214,092500,3954549550,42200,42250,42250,42200,627
|
||||
20250214,092400,3928090050,42250,42250,42250,42150,1220
|
||||
20250214,092300,3876595150,42300,42300,42300,42200,649
|
||||
20250214,092200,3849162650,42300,42200,42300,42200,1113
|
||||
20250214,092100,3802131000,42200,42250,42250,42200,1537
|
||||
20250214,092000,3737265100,42250,42300,42300,42250,409
|
||||
20250214,091900,3719984800,42250,42300,42300,42250,745
|
||||
20250214,091800,3688508050,42300,42200,42300,42200,313
|
||||
20250214,091700,3675292300,42200,42200,42300,42200,1911
|
||||
20250214,091600,3594538700,42200,42150,42200,42100,2248
|
||||
20250214,091500,3499750850,42100,42100,42150,42100,2439
|
||||
20250214,091400,3397066850,42100,42200,42200,42100,3356
|
||||
20250214,091300,3255552300,42200,42350,42350,42200,7011
|
||||
20250214,091200,2959296150,42350,42400,42400,42350,2598
|
||||
20250214,091100,2849202000,42400,42350,42450,42300,2552
|
||||
20250214,091000,2740941150,42350,42550,42550,42350,4120
|
||||
20250214,090900,2566279650,42450,42550,42550,42400,4934
|
||||
20250214,090800,2356639900,42600,42600,42800,42550,2373
|
||||
20250214,090700,2255399700,42650,42500,42650,42400,4635
|
||||
20250214,090600,2058377900,42500,42400,42550,42350,4263
|
||||
20250214,090500,1877315550,42400,42450,42450,42350,4159
|
||||
20250214,090400,1701049500,42450,42500,42550,42400,5054
|
||||
20250214,090300,1486538200,42550,42600,42600,42500,4413
|
||||
20250214,090200,1298814500,42600,42650,42750,42550,4463
|
||||
20250214,090100,1108578800,42800,42700,42900,42600,4390
|
||||
20250214,090000,921284800,42850,42800,42900,42550,21549
|
||||
|
Reference in New Issue
Block a user