Update 2025-02-14 2854 candle_min
This commit is contained in:
633
047560/min/candle-20250214.csv
Normal file
633
047560/min/candle-20250214.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193100,7305947700,24700,24700,24700,24700,9948
|
||||
20250214,193000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,192900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,192800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,192700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,192600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,192500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,192400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,192300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,192200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,192100,7305947700,24700,24700,24700,24700,0
|
||||
20250214,192000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,191900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,191800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,191700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,191600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,191500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,191400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,191300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,191200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,191100,7305947700,24700,24700,24700,24700,0
|
||||
20250214,191000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,190900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,190800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,190700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,190600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,190500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,190400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,190300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,190200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,190100,7305947700,24700,24700,24700,24700,9948
|
||||
20250214,190000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,185900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,185800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,185700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,185600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,185500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,185400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,185300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,185200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,185100,7305947700,24700,24700,24700,24700,0
|
||||
20250214,185000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,184900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,184800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,184700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,184600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,184500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,184400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,184300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,184200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,184100,7305947700,24700,24700,24700,24700,0
|
||||
20250214,184000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,183900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,183800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,183700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,183600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,183500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,183400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,183300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,183200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,183100,7305947700,24700,24700,24700,24700,9948
|
||||
20250214,183000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,182900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,182800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,182700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,182600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,182500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,182400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,182300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,182200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,182100,7305947700,24700,24700,24700,24700,0
|
||||
20250214,182000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,181900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,181800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,181700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,181600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,181500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,181400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,181300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,181200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,181100,7305947700,24700,24700,24700,24700,0
|
||||
20250214,181000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,180900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,180800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,180700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,180600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,180500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,180400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,180300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,180200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,180100,7305947700,24700,24700,24700,24700,9948
|
||||
20250214,180000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,175900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,175800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,175700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,175600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,175500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,175400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,175300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,175200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,175100,7305947700,24700,24700,24700,24700,0
|
||||
20250214,175000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,174900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,174800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,174700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,174600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,174500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,174400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,174300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,174200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,174100,7305947700,24700,24700,24700,24700,0
|
||||
20250214,174000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,173900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,173800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,173700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,173600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,173500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,173400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,173300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,173200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,173100,7305947700,24700,24700,24700,24700,9948
|
||||
20250214,173000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,172900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,172800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,172700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,172600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,172500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,172400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,172300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,172200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,172100,7305947700,24700,24700,24700,24700,0
|
||||
20250214,172000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,171900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,171800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,171700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,171600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,171500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,171400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,171300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,171200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,171100,7305947700,24700,24700,24700,24700,0
|
||||
20250214,171000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,170900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,170800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,170700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,170600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,170500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,170400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,170300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,170200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,170100,7305947700,24700,24700,24700,24700,9948
|
||||
20250214,170000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,165900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,165800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,165700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,165600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,165500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,165400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,165300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,165200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,165100,7305947700,24700,24700,24700,24700,0
|
||||
20250214,165000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,164900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,164800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,164700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,164600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,164500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,164400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,164300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,164200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,164100,7305947700,24700,24700,24700,24700,0
|
||||
20250214,164000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,163900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,163800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,163700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,163600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,163500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,163400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,163300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,163200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,163100,7305947700,24700,24700,24700,24700,9948
|
||||
20250214,163000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,162900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,162800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,162700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,162600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,162500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,162400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,162300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,162200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,162100,7305947700,24700,24700,24700,24700,0
|
||||
20250214,162000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,161900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,161800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,161700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,161600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,161500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,161400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,161300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,161200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,161100,7305947700,24700,24700,24700,24700,0
|
||||
20250214,161000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,160900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,160800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,160700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,160600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,160500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,160400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,160300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,160200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,160100,7305947700,24700,24700,24700,24700,9948
|
||||
20250214,160000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,155900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,155800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,155700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,155600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,155500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,155400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,155300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,155200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,155100,7305947700,24700,24700,24700,24700,0
|
||||
20250214,155000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,154900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,154800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,154700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,154600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,154500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,154400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,154300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,154200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,154100,7305947700,24700,24700,24700,24700,0
|
||||
20250214,154000,7305947700,24700,24700,24700,24700,0
|
||||
20250214,153900,7305947700,24700,24700,24700,24700,0
|
||||
20250214,153800,7305947700,24700,24700,24700,24700,0
|
||||
20250214,153700,7305947700,24700,24700,24700,24700,0
|
||||
20250214,153600,7305947700,24700,24700,24700,24700,0
|
||||
20250214,153500,7305947700,24700,24700,24700,24700,0
|
||||
20250214,153400,7305947700,24700,24700,24700,24700,0
|
||||
20250214,153300,7305947700,24700,24700,24700,24700,0
|
||||
20250214,153200,7305947700,24700,24700,24700,24700,0
|
||||
20250214,153100,7305947700,24700,24700,24700,24700,9948
|
||||
20250214,153000,7305947700,24700,24700,24700,24700,9948
|
||||
20250214,152900,7060232100,24700,24700,24700,24700,0
|
||||
20250214,152800,7060232100,24700,24700,24700,24700,0
|
||||
20250214,152700,7060232100,24700,24700,24700,24700,0
|
||||
20250214,152600,7060232100,24700,24700,24700,24700,0
|
||||
20250214,152500,7060232100,24700,24700,24700,24700,0
|
||||
20250214,152400,7060232100,24700,24700,24700,24700,0
|
||||
20250214,152300,7060232100,24700,24700,24700,24700,0
|
||||
20250214,152200,7060232100,24700,24700,24700,24700,0
|
||||
20250214,152100,7060232100,24700,24700,24700,24700,0
|
||||
20250214,152000,7060232100,24700,24700,24700,24700,0
|
||||
20250214,151900,7060232100,24700,24700,24750,24700,1113
|
||||
20250214,151800,7032737650,24700,24750,24750,24700,1886
|
||||
20250214,151700,6986059250,24750,24750,24800,24700,928
|
||||
20250214,151600,6963101200,24750,24800,24800,24700,1145
|
||||
20250214,151500,6934735900,24800,24800,24800,24750,722
|
||||
20250214,151400,6916863350,24750,24750,24800,24750,699
|
||||
20250214,151300,6899562600,24750,24750,24800,24750,179
|
||||
20250214,151200,6895124700,24700,24800,24800,24700,773
|
||||
20250214,151100,6876010050,24700,24800,24800,24700,2838
|
||||
20250214,151000,6805715500,24850,24850,24850,24800,64
|
||||
20250214,150900,6804125350,24800,24850,24850,24800,467
|
||||
20250214,150800,6792534100,24850,24900,24900,24800,1106
|
||||
20250214,150700,6765059450,24900,24850,24900,24850,3197
|
||||
20250214,150600,6685494400,24850,24800,24900,24800,1229
|
||||
20250214,150500,6654964450,24750,24750,24850,24700,2879
|
||||
20250214,150400,6583558250,24750,24650,24750,24600,3217
|
||||
20250214,150300,6504080250,24700,24550,24700,24550,1919
|
||||
20250214,150200,6456821250,24600,24600,24600,24550,829
|
||||
20250214,150100,6436440700,24550,24550,24600,24550,183
|
||||
20250214,150000,6431942950,24550,24500,24550,24500,1689
|
||||
20250214,145900,6390556150,24550,24500,24550,24500,1717
|
||||
20250214,145800,6348404950,24500,24550,24550,24500,206
|
||||
20250214,145700,6343352950,24550,24550,24550,24500,26
|
||||
20250214,145600,6342714700,24500,24500,24550,24500,23
|
||||
20250214,145500,6342151100,24500,24500,24500,24500,37
|
||||
20250214,145400,6341244600,24550,24500,24550,24500,1822
|
||||
20250214,145300,6296566250,24500,24550,24550,24500,526
|
||||
20250214,145200,6283678700,24500,24500,24550,24500,258
|
||||
20250214,145100,6277355550,24450,24500,24500,24450,2057
|
||||
20250214,145000,6226964050,24500,24500,24500,24500,203
|
||||
20250214,144900,6221990550,24550,24500,24550,24500,23
|
||||
20250214,144800,6221426400,24500,24550,24550,24500,397
|
||||
20250214,144700,6211694600,24550,24500,24550,24500,296
|
||||
20250214,144600,6204428900,24550,24600,24600,24500,3175
|
||||
20250214,144500,6126502100,24600,24600,24600,24550,103
|
||||
20250214,144400,6123971850,24600,24650,24650,24600,2686
|
||||
20250214,144300,6057896150,24650,24600,24650,24600,42
|
||||
20250214,144200,6056860950,24600,24650,24650,24600,31
|
||||
20250214,144100,6056098100,24650,24650,24650,24650,62
|
||||
20250214,144000,6054569800,24650,24650,24650,24650,30
|
||||
20250214,143900,6053830300,24650,24650,24650,24650,177
|
||||
20250214,143800,6049467250,24650,24650,24650,24650,41
|
||||
20250214,143700,6048456600,24600,24650,24650,24600,446
|
||||
20250214,143600,6037479000,24650,24700,24700,24650,324
|
||||
20250214,143500,6029491400,24650,24650,24650,24650,48
|
||||
20250214,143400,6028308200,24650,24650,24650,24650,8
|
||||
20250214,143300,6028111000,24650,24600,24650,24600,277
|
||||
20250214,143200,6021290700,24600,24700,24700,24600,78
|
||||
20250214,143100,6019364850,24600,24650,24650,24600,604
|
||||
20250214,143000,6004502550,24700,24650,24700,24650,16
|
||||
20250214,142900,6004107450,24650,24750,24750,24650,279
|
||||
20250214,142800,5997228700,24750,24750,24750,24750,4
|
||||
20250214,142700,5997129700,24600,24650,24750,24600,2660
|
||||
20250214,142600,5931555700,24700,24750,24750,24700,974
|
||||
20250214,142500,5907492850,24750,24700,24750,24650,907
|
||||
20250214,142400,5885074400,24700,24750,24750,24700,1095
|
||||
20250214,142300,5857994450,24750,24700,24750,24700,1207
|
||||
20250214,142200,5828181500,24700,24650,24700,24650,33
|
||||
20250214,142100,5827367950,24650,24650,24650,24650,30
|
||||
20250214,142000,5826628450,24650,24650,24650,24650,545
|
||||
20250214,141900,5813194200,24650,24650,24650,24600,274
|
||||
20250214,141800,5806440500,24650,24650,24650,24600,533
|
||||
20250214,141700,5793303650,24650,24650,24650,24650,0
|
||||
20250214,141600,5793303650,24650,24650,24650,24650,40
|
||||
20250214,141500,5792317650,24600,24600,24600,24600,26
|
||||
20250214,141400,5791678050,24600,24600,24650,24600,148
|
||||
20250214,141300,5788037200,24650,24650,24650,24650,1
|
||||
20250214,141200,5788012550,24650,24650,24650,24650,59
|
||||
20250214,141100,5786558200,24650,24600,24650,24600,105
|
||||
20250214,141000,5783974950,24600,24650,24650,24600,336
|
||||
20250214,140900,5775699100,24650,24650,24650,24650,28
|
||||
20250214,140800,5775008900,24650,24650,24650,24650,150
|
||||
20250214,140700,5771311400,24650,24650,24650,24650,2
|
||||
20250214,140600,5771262100,24650,24700,24700,24650,197
|
||||
20250214,140500,5766405800,24650,24650,24650,24650,304
|
||||
20250214,140400,5758912200,24650,24650,24650,24650,31
|
||||
20250214,140300,5758148050,24650,24650,24650,24650,1404
|
||||
20250214,140200,5723539450,24650,24600,24650,24600,844
|
||||
20250214,140100,5702766600,24600,24650,24650,24600,667
|
||||
20250214,140000,5686358300,24650,24600,24650,24600,238
|
||||
20250214,135900,5680493250,24600,24600,24600,24600,84
|
||||
20250214,135800,5678426850,24600,24600,24650,24600,375
|
||||
20250214,135700,5669201800,24600,24600,24650,24600,9
|
||||
20250214,135600,5668980200,24650,24600,24650,24600,255
|
||||
20250214,135500,5662699950,24600,24600,24600,24600,268
|
||||
20250214,135400,5656107150,24650,24650,24650,24650,300
|
||||
20250214,135300,5648712150,24600,24600,24600,24600,204
|
||||
20250214,135200,5643693750,24600,24650,24650,24600,192
|
||||
20250214,135100,5638970350,24600,24650,24650,24600,9
|
||||
20250214,135000,5638748850,24650,24650,24650,24650,208
|
||||
20250214,134900,5633621650,24700,24700,24700,24600,2105
|
||||
20250214,134800,5581823900,24700,24600,24700,24600,70
|
||||
20250214,134700,5580096900,24700,24700,24700,24600,143
|
||||
20250214,134600,5576578900,24650,24650,24650,24650,11
|
||||
20250214,134500,5576307750,24650,24700,24700,24650,1653
|
||||
20250214,134400,5535559900,24650,24650,24650,24650,71
|
||||
20250214,134300,5533809750,24650,24700,24700,24650,12
|
||||
20250214,134200,5533513900,24650,24600,24650,24600,288
|
||||
20250214,134100,5526416700,24650,24600,24650,24550,464
|
||||
20250214,134000,5515008550,24600,24650,24650,24600,1198
|
||||
20250214,133900,5485532900,24650,24600,24650,24600,567
|
||||
20250214,133800,5471566450,24650,24650,24650,24650,100
|
||||
20250214,133700,5469101450,24650,24650,24650,24650,415
|
||||
20250214,133600,5458871700,24700,24650,24700,24650,85
|
||||
20250214,133500,5456773950,24700,24600,24700,24600,1102
|
||||
20250214,133400,5429664650,24600,24650,24650,24600,171
|
||||
20250214,133300,5425452500,24700,24700,24700,24700,111
|
||||
20250214,133200,5422710800,24700,24600,24700,24600,4
|
||||
20250214,133100,5422612100,24600,24700,24700,24600,513
|
||||
20250214,133000,5409992200,24600,24600,24650,24600,205
|
||||
20250214,132900,5404939150,24600,24600,24600,24600,36
|
||||
20250214,132800,5404053550,24600,24650,24650,24600,322
|
||||
20250214,132700,5396131950,24600,24600,24600,24600,1471
|
||||
20250214,132600,5359945350,24600,24650,24650,24600,939
|
||||
20250214,132500,5336804100,24650,24650,24700,24650,294
|
||||
20250214,132400,5329556950,24650,24650,24650,24650,7
|
||||
20250214,132300,5329384400,24700,24700,24700,24700,25
|
||||
20250214,132200,5328766900,24700,24700,24700,24650,115
|
||||
20250214,132100,5325931400,24650,24700,24700,24650,51
|
||||
20250214,132000,5324674200,24700,24700,24700,24700,202
|
||||
20250214,131900,5319684800,24700,24700,24700,24700,9
|
||||
20250214,131800,5319462500,24700,24650,24700,24650,448
|
||||
20250214,131700,5308412050,24700,24650,24700,24650,795
|
||||
20250214,131600,5288811650,24700,24750,24750,24700,164
|
||||
20250214,131500,5284760450,24700,24750,24750,24700,249
|
||||
20250214,131400,5278599650,24650,24700,24700,24650,1573
|
||||
20250214,131300,5239747100,24750,24750,24800,24700,534
|
||||
20250214,131200,5226531650,24750,24750,24750,24750,88
|
||||
20250214,131100,5224353650,24750,24750,24750,24750,67
|
||||
20250214,131000,5222695400,24700,24800,24800,24700,1500
|
||||
20250214,130900,5185573150,24850,24800,24850,24800,133
|
||||
20250214,130800,5182274550,24850,24850,24850,24800,184
|
||||
20250214,130700,5177710550,24850,24850,24850,24850,96
|
||||
20250214,130600,5175324950,24850,24800,24850,24800,140
|
||||
20250214,130500,5171852250,24800,24750,24800,24750,281
|
||||
20250214,130400,5164890950,24800,24750,24800,24750,326
|
||||
20250214,130300,5156822400,24750,24800,24800,24750,58
|
||||
20250214,130200,5155385250,24800,24800,24800,24750,109
|
||||
20250214,130100,5152682300,24850,24850,24850,24850,200
|
||||
20250214,130000,5147712300,24850,24850,24850,24850,10
|
||||
20250214,125900,5147463800,24750,24850,24850,24750,1640
|
||||
20250214,125800,5106805450,24850,24900,24900,24850,159
|
||||
20250214,125700,5102852750,24900,24900,24900,24900,59
|
||||
20250214,125600,5101383650,24800,24850,24900,24800,1790
|
||||
20250214,125500,5056841150,24850,24850,24900,24850,453
|
||||
20250214,125400,5045573550,24850,24850,24850,24850,301
|
||||
20250214,125300,5038093700,24850,24900,24900,24850,409
|
||||
20250214,125200,5027913800,24900,24950,24950,24900,1954
|
||||
20250214,125100,4979201550,24950,24900,24950,24900,168
|
||||
20250214,125000,4975015900,24900,24950,24950,24900,363
|
||||
20250214,124900,4965975600,24950,24950,24950,24900,789
|
||||
20250214,124800,4946290350,24950,24900,24950,24900,3186
|
||||
20250214,124700,4866921750,24900,24850,24900,24850,610
|
||||
20250214,124600,4851738100,24900,24750,24900,24750,6423
|
||||
20250214,124500,4692268150,24750,24750,24750,24700,647
|
||||
20250214,124400,4676277150,24750,24750,24750,24750,136
|
||||
20250214,124300,4672911150,24750,24750,24750,24750,744
|
||||
20250214,124200,4654497150,24750,24750,24750,24750,66
|
||||
20250214,124100,4652863650,24750,24700,24750,24700,72
|
||||
20250214,124000,4651084250,24750,24800,24800,24750,1063
|
||||
20250214,123900,4624769300,24800,24800,24800,24750,195
|
||||
20250214,123800,4619934300,24800,24800,24800,24800,70
|
||||
20250214,123700,4618198300,24800,24750,24800,24750,1408
|
||||
20250214,123600,4583294900,24700,24750,24750,24700,1233
|
||||
20250214,123500,4552783200,24750,24700,24750,24700,170
|
||||
20250214,123400,4548583200,24700,24700,24700,24700,1
|
||||
20250214,123300,4548558500,24700,24750,24750,24700,271
|
||||
20250214,123200,4541855550,24750,24750,24750,24750,19
|
||||
20250214,123100,4541385300,24750,24750,24750,24750,11
|
||||
20250214,123000,4541113050,24700,24750,24750,24700,319
|
||||
20250214,122900,4533222350,24750,24750,24750,24700,865
|
||||
20250214,122800,4511813650,24750,24750,24800,24750,549
|
||||
20250214,122700,4498224900,24750,24750,24750,24750,873
|
||||
20250214,122600,4476618150,24750,24650,24750,24650,1771
|
||||
20250214,122500,4432837100,24650,24650,24650,24650,432
|
||||
20250214,122400,4422188300,24650,24650,24650,24650,143
|
||||
20250214,122300,4418663350,24700,24700,24700,24650,128
|
||||
20250214,122200,4415501950,24650,24650,24650,24650,115
|
||||
20250214,122100,4412667200,24700,24700,24700,24700,868
|
||||
20250214,122000,4391227600,24650,24650,24650,24650,548
|
||||
20250214,121900,4377719400,24650,24650,24650,24650,140
|
||||
20250214,121800,4374268400,24700,24650,24700,24650,33
|
||||
20250214,121700,4373454700,24700,24700,24700,24650,74
|
||||
20250214,121600,4371629900,24700,24650,24700,24650,551
|
||||
20250214,121500,4358036500,24650,24650,24650,24650,330
|
||||
20250214,121400,4349902000,24650,24650,24700,24650,190
|
||||
20250214,121300,4345218300,24650,24650,24650,24650,47
|
||||
20250214,121200,4344059750,24650,24700,24700,24650,140
|
||||
20250214,121100,4340607750,24650,24650,24650,24650,8
|
||||
20250214,121000,4340410550,24700,24650,24700,24650,23
|
||||
20250214,120900,4339842600,24650,24650,24700,24650,149
|
||||
20250214,120800,4336169700,24650,24650,24650,24650,113
|
||||
20250214,120700,4333384250,24650,24700,24700,24650,15
|
||||
20250214,120600,4333014400,24650,24650,24650,24650,223
|
||||
20250214,120500,4327517450,24650,24650,24650,24650,102
|
||||
20250214,120400,4325003150,24650,24600,24650,24600,127
|
||||
20250214,120300,4321873650,24600,24650,24650,24600,219
|
||||
20250214,120200,4316483750,24650,24650,24650,24650,14
|
||||
20250214,120100,4316138650,24650,24650,24650,24650,203
|
||||
20250214,120000,4311134700,24650,24650,24650,24650,0
|
||||
20250214,115900,4311134700,24650,24650,24650,24650,20
|
||||
20250214,115800,4310641700,24700,24600,24700,24600,19
|
||||
20250214,115700,4310172800,24600,24600,24700,24600,37
|
||||
20250214,115600,4309262000,24600,24600,24600,24600,84
|
||||
20250214,115500,4307195600,24550,24550,24550,24550,1
|
||||
20250214,115400,4307171050,24650,24550,24650,24550,695
|
||||
20250214,115300,4290039900,24650,24550,24650,24550,203
|
||||
20250214,115200,4285036250,24650,24650,24650,24650,298
|
||||
20250214,115100,4277690550,24500,24600,24600,24500,336
|
||||
20250214,115000,4269446550,24600,24500,24600,24500,144
|
||||
20250214,114900,4265918150,24500,24550,24550,24500,117
|
||||
20250214,114800,4263049050,24600,24600,24600,24600,0
|
||||
20250214,114700,4263049050,24600,24600,24650,24550,1051
|
||||
20250214,114600,4237230750,24600,24650,24650,24600,126
|
||||
20250214,114500,4234130100,24650,24650,24650,24600,19
|
||||
20250214,114400,4233662150,24650,24550,24650,24550,52
|
||||
20250214,114300,4232384850,24550,24650,24650,24550,398
|
||||
20250214,114200,4222602300,24650,24600,24650,24600,2
|
||||
20250214,114100,4222553050,24600,24700,24700,24550,57
|
||||
20250214,114000,4221151250,24700,24650,24700,24650,279
|
||||
20250214,113900,4214272600,24650,24650,24650,24600,202
|
||||
20250214,113800,4209303300,24650,24650,24650,24650,108
|
||||
20250214,113700,4206641100,24650,24650,24650,24650,2
|
||||
20250214,113600,4206591800,24650,24650,24650,24650,6
|
||||
20250214,113500,4206443900,24600,24600,24600,24600,267
|
||||
20250214,113400,4199875700,24600,24500,24600,24500,564
|
||||
20250214,113300,4186048550,24500,24500,24650,24500,1622
|
||||
20250214,113200,4146309100,24650,24650,24650,24500,1570
|
||||
20250214,113100,4107735750,24650,24600,24650,24600,67
|
||||
20250214,113000,4106087500,24600,24650,24650,24600,134
|
||||
20250214,112900,4102785600,24650,24650,24700,24650,50
|
||||
20250214,112800,4101552550,24650,24600,24650,24600,130
|
||||
20250214,112700,4098349500,24600,24700,24700,24600,580
|
||||
20250214,112600,4084050250,24650,24700,24700,24650,310
|
||||
20250214,112500,4076397200,24750,24750,24750,24750,64
|
||||
20250214,112400,4074813200,24750,24750,24750,24650,266
|
||||
20250214,112300,4068245550,24750,24800,24800,24700,2054
|
||||
20250214,112200,4017481700,24750,24800,24800,24750,524
|
||||
20250214,112100,4004512300,24800,24800,24800,24800,493
|
||||
20250214,112000,3992285900,24850,24850,24850,24800,3528
|
||||
20250214,111900,3904634400,24800,24800,24850,24800,2167
|
||||
20250214,111800,3850892300,24800,24750,24800,24750,368
|
||||
20250214,111700,3841766700,24750,24750,24800,24750,1648
|
||||
20250214,111600,3800977950,24750,24700,24750,24700,357
|
||||
20250214,111500,3792158500,24750,24750,24800,24700,169
|
||||
20250214,111400,3787976000,24750,24800,24800,24750,843
|
||||
20250214,111300,3767111050,24800,24800,24800,24750,1472
|
||||
20250214,111200,3730671300,24800,24750,24800,24750,397
|
||||
20250214,111100,3720837950,24750,24850,24900,24700,2929
|
||||
20250214,111000,3648171350,24800,24850,24850,24800,4603
|
||||
20250214,110900,3533824650,24800,24750,24850,24750,2094
|
||||
20250214,110800,3481896600,24800,24600,24800,24600,6213
|
||||
20250214,110700,3328469200,24600,24600,24600,24550,1804
|
||||
20250214,110600,3284116050,24600,24550,24600,24550,266
|
||||
20250214,110500,3277577700,24550,24500,24550,24500,1176
|
||||
20250214,110400,3248707300,24500,24450,24550,24450,1358
|
||||
20250214,110300,3215442200,24450,24450,24500,24450,292
|
||||
20250214,110200,3208295050,24450,24450,24450,24450,1367
|
||||
20250214,110100,3174871900,24450,24400,24450,24400,523
|
||||
20250214,110000,3162086150,24400,24400,24400,24350,328
|
||||
20250214,105900,3154085200,24350,24400,24400,24350,336
|
||||
20250214,105800,3145901800,24400,24400,24400,24400,561
|
||||
20250214,105700,3132213400,24400,24400,24400,24400,359
|
||||
20250214,105600,3123453800,24350,24350,24350,24350,136
|
||||
20250214,105500,3120142200,24300,24350,24350,24300,47
|
||||
20250214,105400,3118999100,24300,24350,24400,24300,185
|
||||
20250214,105300,3114494900,24350,24350,24350,24350,48
|
||||
20250214,105200,3113326100,24300,24350,24400,24300,1575
|
||||
20250214,105100,3074936000,24350,24300,24400,24300,1928
|
||||
20250214,105000,3027959400,24300,24300,24350,24250,1020
|
||||
20250214,104900,3003164850,24300,24250,24300,24250,578
|
||||
20250214,104800,2989148300,24200,24200,24200,24150,761
|
||||
20250214,104700,2970732900,24150,24150,24150,24150,450
|
||||
20250214,104600,2959865400,24200,24200,24200,24200,8
|
||||
20250214,104500,2959671800,24200,24200,24200,24150,377
|
||||
20250214,104400,2950566900,24200,24150,24200,24150,143
|
||||
20250214,104300,2947112800,24150,24150,24150,24150,123
|
||||
20250214,104200,2944142350,24200,24200,24200,24200,37
|
||||
20250214,104100,2943246950,24200,24200,24200,24150,118
|
||||
20250214,104000,2940396350,24150,24150,24200,24150,83
|
||||
20250214,103900,2938388650,24150,24250,24250,24150,30
|
||||
20250214,103800,2937662850,24150,24250,24250,24150,89
|
||||
20250214,103700,2935513300,24150,24200,24200,24150,1004
|
||||
20250214,103600,2911266450,24150,24200,24200,24150,38
|
||||
20250214,103500,2910346900,24200,24250,24250,24200,745
|
||||
20250214,103400,2892316300,24250,24250,24250,24150,1298
|
||||
20250214,103300,2860904300,24200,24200,24200,24200,320
|
||||
20250214,103200,2853160300,24200,24200,24200,24150,615
|
||||
20250214,103100,2838280150,24150,24150,24150,24150,6
|
||||
20250214,103000,2838135250,24150,24250,24250,24150,1123
|
||||
20250214,102900,2810994300,24250,24200,24250,24200,16
|
||||
20250214,102800,2810606850,24200,24200,24200,24200,276
|
||||
20250214,102700,2803927650,24250,24250,24250,24250,43
|
||||
20250214,102600,2802884900,24250,24200,24250,24200,149
|
||||
20250214,102500,2799278600,24200,24200,24250,24200,426
|
||||
20250214,102400,2788968500,24200,24250,24250,24200,177
|
||||
20250214,102300,2784681850,24200,24200,24200,24200,24
|
||||
20250214,102200,2784101050,24200,24200,24200,24150,850
|
||||
20250214,102100,2763538600,24200,24200,24200,24200,102
|
||||
20250214,102000,2761070200,24150,24200,24200,24150,268
|
||||
20250214,101900,2754585900,24150,24200,24200,24150,528
|
||||
20250214,101800,2741808350,24200,24100,24200,24100,183
|
||||
20250214,101700,2737387650,24150,24100,24150,24100,108
|
||||
20250214,101600,2734780000,24100,24050,24100,24050,397
|
||||
20250214,101500,2725227900,24100,24050,24100,24050,256
|
||||
20250214,101400,2719060300,24100,24050,24100,24050,368
|
||||
20250214,101300,2710202650,24100,24050,24100,24050,49
|
||||
20250214,101200,2709021800,24100,24100,24100,24050,462
|
||||
20250214,101100,2697898750,24050,24150,24150,24050,271
|
||||
20250214,101000,2691363750,24150,24100,24150,24100,953
|
||||
20250214,100900,2668396250,24100,24100,24150,24100,292
|
||||
20250214,100800,2661359000,24100,24100,24100,24100,704
|
||||
20250214,100700,2644392600,24100,24100,24100,24100,45
|
||||
20250214,100600,2643308100,24050,24050,24100,24050,393
|
||||
20250214,100500,2633855350,24050,24050,24100,24050,2328
|
||||
20250214,100400,2577856300,24050,24050,24100,24050,146
|
||||
20250214,100300,2574344250,24050,24050,24100,24050,374
|
||||
20250214,100200,2565347750,24050,24100,24100,24000,3951
|
||||
20250214,100100,2470281100,24100,24100,24150,24100,781
|
||||
20250214,100000,2451448000,24150,24100,24150,24100,1305
|
||||
20250214,095900,2419965500,24100,24150,24150,24100,1563
|
||||
20250214,095800,2382244700,24200,24200,24200,24150,1278
|
||||
20250214,095700,2351375400,24200,24250,24250,24150,3766
|
||||
20250214,095600,2260288850,24250,24300,24300,24250,590
|
||||
20250214,095500,2245980200,24300,24200,24300,24200,528
|
||||
20250214,095400,2233201200,24200,24250,24300,24200,2562
|
||||
20250214,095300,2171193900,24250,24250,24300,24200,655
|
||||
20250214,095200,2155312250,24250,24350,24350,24250,966
|
||||
20250214,095100,2131885150,24250,24250,24300,24250,385
|
||||
20250214,095000,2122533700,24250,24250,24250,24250,1093
|
||||
20250214,094900,2096028450,24250,24300,24300,24250,1486
|
||||
20250214,094800,2059992450,24300,24300,24350,24300,133
|
||||
20250214,094700,2056755150,24300,24300,24400,24300,1516
|
||||
20250214,094600,2019912750,24300,24300,24300,24250,216
|
||||
20250214,094500,2014665050,24300,24250,24300,24250,1170
|
||||
20250214,094400,1986292400,24250,24250,24300,24250,1773
|
||||
20250214,094300,1943270250,24300,24300,24300,24250,474
|
||||
20250214,094200,1931754200,24350,24300,24400,24300,547
|
||||
20250214,094100,1918454850,24250,24300,24350,24250,1105
|
||||
20250214,094000,1891593200,24350,24300,24350,24250,1465
|
||||
20250214,093900,1856004050,24350,24300,24350,24300,1556
|
||||
20250214,093800,1818192200,24300,24350,24350,24300,1634
|
||||
20250214,093700,1778408000,24400,24300,24400,24300,280
|
||||
20250214,093600,1771596950,24300,24300,24350,24300,287
|
||||
20250214,093500,1764614250,24300,24500,24500,24300,1426
|
||||
20250214,093400,1729897400,24400,24450,24500,24350,1682
|
||||
20250214,093300,1688847350,24450,24500,24500,24450,1249
|
||||
20250214,093200,1658306400,24500,24450,24500,24450,230
|
||||
20250214,093100,1652672400,24450,24450,24450,24400,559
|
||||
20250214,093000,1639019700,24400,24500,24500,24400,1400
|
||||
20250214,092900,1604826750,24400,24500,24500,24400,2625
|
||||
20250214,092800,1540628800,24550,24550,24550,24500,4499
|
||||
20250214,092700,1430361500,24550,24600,24650,24550,746
|
||||
20250214,092600,1412035300,24700,24650,24700,24600,1607
|
||||
20250214,092500,1372463350,24650,24650,24700,24650,746
|
||||
20250214,092400,1354074050,24650,24750,24750,24650,1038
|
||||
20250214,092300,1328441100,24750,24750,24800,24700,2558
|
||||
20250214,092200,1265116000,24800,24750,24800,24750,1721
|
||||
20250214,092100,1222470100,24750,24600,24800,24600,1461
|
||||
20250214,092000,1186330900,24650,24600,24700,24600,1456
|
||||
20250214,091900,1150495100,24600,24600,24650,24600,1190
|
||||
20250214,091800,1121188850,24600,24650,24650,24600,1207
|
||||
20250214,091700,1091491450,24650,24650,24700,24650,1522
|
||||
20250214,091600,1053958650,24700,24650,24700,24600,1124
|
||||
20250214,091500,1026210200,24600,24750,24750,24600,2797
|
||||
20250214,091400,957266700,24700,24700,24750,24700,659
|
||||
20250214,091300,940988300,24700,24700,24750,24650,2779
|
||||
20250214,091200,872253500,24700,24650,24750,24600,3255
|
||||
20250214,091100,791985000,24800,24600,24850,24600,3843
|
||||
20250214,091000,697132500,24600,24450,24600,24450,2204
|
||||
20250214,090900,643008300,24500,24550,24600,24450,1803
|
||||
20250214,090800,598787850,24550,24250,24550,24200,3030
|
||||
20250214,090700,524912850,24250,24250,24250,24200,1026
|
||||
20250214,090600,500043800,24250,24200,24400,24200,2348
|
||||
20250214,090500,442967000,24200,24300,24300,24200,3441
|
||||
20250214,090400,359573300,24300,24400,24400,24300,1233
|
||||
20250214,090300,329533850,24400,24450,24450,24350,2087
|
||||
20250214,090200,278609400,24450,24450,24450,24450,1813
|
||||
20250214,090100,234281550,24450,24450,24450,24350,1478
|
||||
20250214,090000,198192800,24350,24450,24450,24250,7508
|
||||
|
Reference in New Issue
Block a user