Update 2025-02-14 2854 candle_min
This commit is contained in:
637
052400/min/candle-20250214.csv
Normal file
637
052400/min/candle-20250214.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193500,2970641550,25150,25150,25150,25150,1901
|
||||
20250214,193400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,193300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,193200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,193100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,193000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,192900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,192800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,192700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,192600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,192500,2970641550,25150,25150,25150,25150,0
|
||||
20250214,192400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,192300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,192200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,192100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,192000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,191900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,191800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,191700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,191600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,191500,2970641550,25150,25150,25150,25150,0
|
||||
20250214,191400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,191300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,191200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,191100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,191000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,190900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,190800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,190700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,190600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,190500,2970641550,25150,25150,25150,25150,1901
|
||||
20250214,190400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,190300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,190200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,190100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,190000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,185900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,185800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,185700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,185600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,185500,2970641550,25150,25150,25150,25150,0
|
||||
20250214,185400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,185300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,185200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,185100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,185000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,184900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,184800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,184700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,184600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,184500,2970641550,25150,25150,25150,25150,0
|
||||
20250214,184400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,184300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,184200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,184100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,184000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,183900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,183800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,183700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,183600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,183500,2970641550,25150,25150,25150,25150,1901
|
||||
20250214,183400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,183300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,183200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,183100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,183000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,182900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,182800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,182700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,182600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,182500,2970641550,25150,25150,25150,25150,0
|
||||
20250214,182400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,182300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,182200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,182100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,182000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,181900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,181800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,181700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,181600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,181500,2970641550,25150,25150,25150,25150,0
|
||||
20250214,181400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,181300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,181200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,181100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,181000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,180900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,180800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,180700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,180600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,180500,2970641550,25150,25150,25150,25150,1901
|
||||
20250214,180400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,180300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,180200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,180100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,180000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,175900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,175800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,175700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,175600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,175500,2970641550,25150,25150,25150,25150,0
|
||||
20250214,175400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,175300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,175200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,175100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,175000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,174900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,174800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,174700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,174600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,174500,2970641550,25150,25150,25150,25150,0
|
||||
20250214,174400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,174300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,174200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,174100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,174000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,173900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,173800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,173700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,173600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,173500,2970641550,25150,25150,25150,25150,1901
|
||||
20250214,173400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,173300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,173200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,173100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,173000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,172900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,172800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,172700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,172600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,172500,2970641550,25150,25150,25150,25150,0
|
||||
20250214,172400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,172300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,172200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,172100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,172000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,171900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,171800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,171700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,171600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,171500,2970641550,25150,25150,25150,25150,0
|
||||
20250214,171400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,171300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,171200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,171100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,171000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,170900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,170800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,170700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,170600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,170500,2970641550,25150,25150,25150,25150,1901
|
||||
20250214,170400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,170300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,170200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,170100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,170000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,165900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,165800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,165700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,165600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,165500,2970641550,25150,25150,25150,25150,0
|
||||
20250214,165400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,165300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,165200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,165100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,165000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,164900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,164800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,164700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,164600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,164500,2970641550,25150,25150,25150,25150,0
|
||||
20250214,164400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,164300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,164200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,164100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,164000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,163900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,163800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,163700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,163600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,163500,2970641550,25150,25150,25150,25150,1901
|
||||
20250214,163400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,163300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,163200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,163100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,163000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,162900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,162800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,162700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,162600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,162500,2970641550,25150,25150,25150,25150,0
|
||||
20250214,162400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,162300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,162200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,162100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,162000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,161900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,161800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,161700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,161600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,161500,2970641550,25150,25150,25150,25150,0
|
||||
20250214,161400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,161300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,161200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,161100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,161000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,160900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,160800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,160700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,160600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,160500,2970641550,25150,25150,25150,25150,1901
|
||||
20250214,160400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,160300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,160200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,160100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,160000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,155900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,155800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,155700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,155600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,155500,2970641550,25150,25150,25150,25150,0
|
||||
20250214,155400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,155300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,155200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,155100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,155000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,154900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,154800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,154700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,154600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,154500,2970641550,25150,25150,25150,25150,0
|
||||
20250214,154400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,154300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,154200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,154100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,154000,2970641550,25150,25150,25150,25150,0
|
||||
20250214,153900,2970641550,25150,25150,25150,25150,0
|
||||
20250214,153800,2970641550,25150,25150,25150,25150,0
|
||||
20250214,153700,2970641550,25150,25150,25150,25150,0
|
||||
20250214,153600,2970641550,25150,25150,25150,25150,0
|
||||
20250214,153500,2970641550,25150,25150,25150,25150,1901
|
||||
20250214,153400,2970641550,25150,25150,25150,25150,0
|
||||
20250214,153300,2970641550,25150,25150,25150,25150,0
|
||||
20250214,153200,2970641550,25150,25150,25150,25150,0
|
||||
20250214,153100,2970641550,25150,25150,25150,25150,0
|
||||
20250214,153000,2970641550,25150,25150,25150,25150,1901
|
||||
20250214,152900,2922831400,25200,25200,25200,25200,0
|
||||
20250214,152800,2922831400,25200,25200,25200,25200,0
|
||||
20250214,152700,2922831400,25200,25200,25200,25200,0
|
||||
20250214,152600,2922831400,25200,25200,25200,25200,0
|
||||
20250214,152500,2922831400,25200,25200,25200,25200,0
|
||||
20250214,152400,2922831400,25200,25200,25200,25200,0
|
||||
20250214,152300,2922831400,25200,25200,25200,25200,0
|
||||
20250214,152200,2922831400,25200,25200,25200,25200,0
|
||||
20250214,152100,2922831400,25200,25200,25200,25200,0
|
||||
20250214,152000,2922831400,25200,25200,25200,25200,0
|
||||
20250214,151900,2922831400,25200,25200,25200,25150,1013
|
||||
20250214,151800,2897354350,25150,25150,25200,25150,619
|
||||
20250214,151700,2881781500,25150,25150,25150,25150,75
|
||||
20250214,151600,2879895250,25150,25250,25250,25150,263
|
||||
20250214,151500,2873278650,25150,25150,25150,25150,21
|
||||
20250214,151400,2872750500,25200,25200,25200,25150,480
|
||||
20250214,151300,2860654550,25200,25200,25200,25200,91
|
||||
20250214,151200,2858361350,25200,25200,25200,25200,470
|
||||
20250214,151100,2846517350,25150,25150,25200,25150,549
|
||||
20250214,151000,2832684900,25200,25200,25200,25150,277
|
||||
20250214,150900,2825705000,25150,25150,25200,25150,197
|
||||
20250214,150800,2820750250,25200,25250,25250,25150,38
|
||||
20250214,150700,2819794350,25150,25200,25300,25150,228
|
||||
20250214,150600,2814052100,25200,25200,25200,25150,1401
|
||||
20250214,150500,2778750550,25200,25250,25300,25200,75
|
||||
20250214,150400,2776857050,25250,25250,25250,25250,306
|
||||
20250214,150300,2769130550,25250,25250,25350,25250,150
|
||||
20250214,150200,2765342900,25250,25250,25250,25250,6
|
||||
20250214,150100,2765191400,25350,25250,25350,25250,245
|
||||
20250214,150000,2759000000,25300,25300,25300,25250,192
|
||||
20250214,145900,2754151250,25300,25300,25300,25250,18
|
||||
20250214,145800,2753696400,25300,25250,25300,25250,27
|
||||
20250214,145700,2753013650,25250,25250,25250,25250,99
|
||||
20250214,145600,2750513900,25250,25300,25300,25250,101
|
||||
20250214,145500,2747963550,25300,25300,25300,25300,389
|
||||
20250214,145400,2738121850,25300,25300,25300,25300,85
|
||||
20250214,145300,2735971350,25300,25300,25350,25300,8
|
||||
20250214,145200,2735768900,25350,25300,25350,25300,17
|
||||
20250214,145100,2735338500,25350,25300,25350,25300,52
|
||||
20250214,145000,2734022550,25300,25300,25300,25300,541
|
||||
20250214,144900,2720335250,25350,25350,25350,25250,267
|
||||
20250214,144800,2713580150,25300,25300,25350,25250,370
|
||||
20250214,144700,2704221650,25300,25300,25300,25300,130
|
||||
20250214,144600,2700932650,25300,25250,25300,25250,283
|
||||
20250214,144500,2693773100,25250,25300,25300,25250,60
|
||||
20250214,144400,2692257550,25250,25300,25300,25250,8
|
||||
20250214,144300,2692055500,25200,25350,25400,25200,4158
|
||||
20250214,144200,2587068050,25350,25350,25350,25350,192
|
||||
20250214,144100,2582200850,25350,25350,25350,25350,7
|
||||
20250214,144000,2582023400,25400,25350,25400,25350,7
|
||||
20250214,143900,2581845900,25350,25350,25350,25350,45
|
||||
20250214,143800,2580705150,25350,25400,25400,25350,75
|
||||
20250214,143700,2578801150,25400,25350,25400,25350,18
|
||||
20250214,143600,2578344300,25400,25350,25400,25350,72
|
||||
20250214,143500,2576518750,25350,25300,25400,25300,391
|
||||
20250214,143400,2566600100,25350,25400,25400,25350,229
|
||||
20250214,143300,2560786350,25400,25300,25400,25300,575
|
||||
20250214,143200,2546191550,25350,25300,25350,25300,353
|
||||
20250214,143100,2537253350,25300,25350,25400,25300,1153
|
||||
20250214,143000,2508028350,25300,25300,25350,25300,46
|
||||
20250214,142900,2506864500,25300,25300,25350,25300,84
|
||||
20250214,142800,2504739200,25350,25350,25350,25300,98
|
||||
20250214,142700,2502259650,25350,25400,25400,25300,47
|
||||
20250214,142600,2501070350,25350,25300,25350,25300,637
|
||||
20250214,142500,2484922700,25350,25300,25350,25300,261
|
||||
20250214,142400,2478306700,25300,25350,25350,25250,713
|
||||
20250214,142300,2460269950,25350,25350,25350,25250,9
|
||||
20250214,142200,2460042450,25200,25250,25350,25200,161
|
||||
20250214,142100,2455983800,25350,25350,25350,25250,151
|
||||
20250214,142000,2452166150,25300,25300,25350,25300,47
|
||||
20250214,141900,2450976800,25400,25350,25400,25350,10
|
||||
20250214,141800,2450723100,25400,25400,25400,25200,1010
|
||||
20250214,141700,2425220000,25300,25400,25400,25300,353
|
||||
20250214,141600,2416268500,25400,25350,25400,25350,54
|
||||
20250214,141500,2414899100,25350,25350,25350,25300,84
|
||||
20250214,141400,2412771950,25400,25350,25400,25300,78
|
||||
20250214,141300,2410795250,25350,25300,25400,25300,116
|
||||
20250214,141200,2407857350,25400,25300,25400,25300,46
|
||||
20250214,141100,2406693450,25350,25300,25400,25300,31
|
||||
20250214,141000,2405907800,25400,25350,25400,25300,321
|
||||
20250214,140900,2397781400,25350,25350,25400,25300,82
|
||||
20250214,140800,2395703050,25350,25350,25400,25350,4
|
||||
20250214,140700,2395601600,25400,25400,25400,25250,1150
|
||||
20250214,140600,2366508450,25400,25400,25400,25350,141
|
||||
20250214,140500,2362934000,25350,25350,25400,25350,85
|
||||
20250214,140400,2360779200,25400,25400,25400,25300,17
|
||||
20250214,140300,2360348300,25300,25300,25400,25300,102
|
||||
20250214,140200,2357767600,25300,25350,25350,25300,1609
|
||||
20250214,140100,2317019300,25350,25250,25350,25250,9
|
||||
20250214,140000,2316791800,25300,25250,25300,25250,562
|
||||
20250214,135900,2302576700,25250,25250,25300,25250,188
|
||||
20250214,135800,2297829650,25250,25250,25250,25250,449
|
||||
20250214,135700,2286492400,25300,25350,25350,25300,303
|
||||
20250214,135600,2278826300,25300,25350,25350,25300,139
|
||||
20250214,135500,2275302950,25350,25350,25350,25300,52
|
||||
20250214,135400,2273985100,25350,25250,25350,25250,98
|
||||
20250214,135300,2271507850,25300,25300,25300,25200,31
|
||||
20250214,135200,2270724250,25250,25250,25300,25250,211
|
||||
20250214,135100,2265396450,25300,25300,25300,25250,48
|
||||
20250214,135000,2264184350,25250,25250,25250,25250,12
|
||||
20250214,134900,2263881350,25300,25250,25300,25250,57
|
||||
20250214,134800,2262439550,25300,25300,25300,25200,793
|
||||
20250214,134700,2242418900,25250,25250,25300,25250,311
|
||||
20250214,134600,2234566100,25250,25250,25300,25250,11
|
||||
20250214,134500,2234288300,25300,25250,25300,25250,52
|
||||
20250214,134400,2232975050,25300,25250,25300,25250,67
|
||||
20250214,134300,2231280250,25300,25250,25300,25250,17
|
||||
20250214,134200,2230850750,25250,25300,25300,25250,49
|
||||
20250214,134100,2229613400,25250,25300,25300,25250,17
|
||||
20250214,134000,2229183650,25300,25250,25300,25250,113
|
||||
20250214,133900,2226325100,25250,25250,25250,25250,51
|
||||
20250214,133800,2225037350,25250,25250,25250,25250,7
|
||||
20250214,133700,2224860600,25250,25250,25250,25250,6
|
||||
20250214,133600,2224709100,25250,25250,25300,25250,272
|
||||
20250214,133500,2217841050,25250,25300,25300,25250,7
|
||||
20250214,133400,2217664250,25250,25300,25300,25250,107
|
||||
20250214,133300,2214957500,25300,25250,25300,25250,54
|
||||
20250214,133200,2213593650,25250,25300,25300,25250,21
|
||||
20250214,133100,2213062900,25300,25200,25300,25200,66
|
||||
20250214,133000,2211396700,25200,25200,25200,25200,46
|
||||
20250214,132900,2210237500,25200,25200,25250,25200,66
|
||||
20250214,132800,2208574000,25250,25250,25250,25250,5
|
||||
20250214,132700,2208447750,25300,25250,25300,25200,108
|
||||
20250214,132600,2205719700,25300,25250,25300,25250,14
|
||||
20250214,132500,2205365850,25250,25250,25300,25250,105
|
||||
20250214,132400,2202714550,25250,25250,25250,25200,1397
|
||||
20250214,132300,2167442150,25250,25250,25250,25250,13
|
||||
20250214,132200,2167113900,25250,25250,25250,25250,24
|
||||
20250214,132100,2166507900,25250,25250,25350,25250,66
|
||||
20250214,132000,2164841000,25250,25300,25350,25250,1195
|
||||
20250214,131900,2134639150,25350,25300,25350,25300,22
|
||||
20250214,131800,2134082250,25350,25300,25350,25300,167
|
||||
20250214,131700,2129857100,25300,25300,25300,25300,7
|
||||
20250214,131600,2129680000,25300,25300,25300,25300,258
|
||||
20250214,131500,2123152600,25250,25300,25300,25250,50
|
||||
20250214,131400,2121889050,25300,25300,25300,25300,839
|
||||
20250214,131300,2100662350,25300,25300,25300,25300,7
|
||||
20250214,131200,2100485250,25350,25300,25350,25300,58
|
||||
20250214,131100,2099017550,25350,25250,25350,25250,290
|
||||
20250214,131000,2091679150,25250,25250,25250,25250,127
|
||||
20250214,130900,2088472400,25250,25250,25250,25250,46
|
||||
20250214,130800,2087310900,25250,25250,25250,25250,77
|
||||
20250214,130700,2085366650,25250,25250,25250,25250,117
|
||||
20250214,130600,2082412400,25250,25250,25300,25250,75
|
||||
20250214,130500,2080517250,25250,25300,25350,25200,16
|
||||
20250214,130400,2080113050,25300,25200,25300,25200,559
|
||||
20250214,130300,2065986800,25200,25200,25200,25200,46
|
||||
20250214,130200,2064827600,25250,25250,25250,25200,411
|
||||
20250214,130100,2054469850,25200,25250,25250,25200,269
|
||||
20250214,130000,2047677900,25300,25300,25300,25250,67
|
||||
20250214,125900,2045985100,25250,25250,25250,25200,235
|
||||
20250214,125800,2040051400,25250,25250,25300,25200,39
|
||||
20250214,125700,2039066750,25250,25200,25250,25200,59
|
||||
20250214,125600,2037579800,25250,25250,25250,25250,10
|
||||
20250214,125500,2037327300,25200,25200,25250,25200,293
|
||||
20250214,125400,2029943650,25200,25250,25250,25200,91
|
||||
20250214,125300,2027647450,25250,25200,25250,25200,809
|
||||
20250214,125200,2007260200,25250,25200,25250,25200,551
|
||||
20250214,125100,1993374850,25200,25250,25250,25200,52
|
||||
20250214,125000,1992062500,25300,25300,25300,25250,14
|
||||
20250214,124900,1991708600,25250,25250,25250,25250,238
|
||||
20250214,124800,1985699100,25250,25250,25250,25250,188
|
||||
20250214,124700,1980952100,25250,25300,25300,25250,49
|
||||
20250214,124600,1979712650,25300,25300,25300,25300,6
|
||||
20250214,124500,1979560850,25300,25250,25400,25250,55
|
||||
20250214,124400,1978171500,25300,25250,25350,25250,11
|
||||
20250214,124300,1977893450,25350,25250,25350,25250,13
|
||||
20250214,124200,1977564800,25250,25250,25250,25250,47
|
||||
20250214,124100,1976378050,25250,25250,25250,25250,331
|
||||
20250214,124000,1968020300,25250,25250,25250,25250,12
|
||||
20250214,123900,1967717300,25250,25250,25250,25250,48
|
||||
20250214,123800,1966505300,25300,25300,25300,25250,117
|
||||
20250214,123700,1963545800,25300,25300,25300,25250,145
|
||||
20250214,123600,1959877550,25350,25300,25350,25250,124
|
||||
20250214,123500,1956742400,25300,25250,25300,25250,73
|
||||
20250214,123400,1954898800,25250,25250,25250,25250,6
|
||||
20250214,123300,1954747300,25250,25250,25250,25250,59
|
||||
20250214,123200,1953257550,25300,25250,25300,25250,31
|
||||
20250214,123100,1952473550,25250,25250,25250,25250,12
|
||||
20250214,123000,1952170550,25250,25250,25250,25250,58
|
||||
20250214,122900,1950706050,25300,25300,25350,25300,61
|
||||
20250214,122800,1949160000,25300,25300,25350,25250,280
|
||||
20250214,122700,1942062450,25250,25250,25250,25250,59
|
||||
20250214,122600,1940572700,25250,25300,25300,25250,7
|
||||
20250214,122500,1940395850,25300,25250,25300,25250,7
|
||||
20250214,122400,1940219050,25250,25250,25300,25250,131
|
||||
20250214,122300,1936911250,25250,25250,25300,25200,24
|
||||
20250214,122200,1936305500,25300,25250,25300,25250,13
|
||||
20250214,122100,1935976900,25300,25200,25300,25200,74
|
||||
20250214,122000,1934110750,25200,25250,25250,25200,460
|
||||
20250214,121900,1922498850,25250,25250,25300,25250,337
|
||||
20250214,121800,1913989350,25250,25250,25250,25250,401
|
||||
20250214,121700,1903864100,25250,25250,25250,25250,7
|
||||
20250214,121600,1903687350,25250,25250,25300,25250,19
|
||||
20250214,121500,1903207400,25250,25300,25300,25250,70
|
||||
20250214,121400,1901438700,25300,25300,25300,25300,3
|
||||
20250214,121300,1901362800,25300,25250,25300,25250,11
|
||||
20250214,121200,1901084700,25300,25350,25350,25300,347
|
||||
20250214,121100,1892305500,25350,25350,25350,25350,1
|
||||
20250214,121000,1892280150,25350,25350,25350,25300,25
|
||||
20250214,120900,1891646450,25400,25300,25400,25300,624
|
||||
20250214,120800,1875804900,25350,25400,25400,25350,221
|
||||
20250214,120700,1870201550,25350,25300,25400,25300,138
|
||||
20250214,120600,1866703350,25300,25300,25400,25300,61
|
||||
20250214,120500,1865159050,25350,25350,25350,25300,79
|
||||
20250214,120400,1863156700,25350,25300,25350,25300,31
|
||||
20250214,120300,1862371150,25300,25300,25300,25300,47
|
||||
20250214,120200,1861182050,25300,25300,25300,25300,24
|
||||
20250214,120100,1860574850,25350,25350,25350,25350,6
|
||||
20250214,120000,1860422750,25350,25350,25400,25300,417
|
||||
20250214,115900,1849863950,25300,25300,25300,25300,13
|
||||
20250214,115800,1849535050,25300,25300,25350,25300,13
|
||||
20250214,115700,1849206050,25350,25350,25350,25300,62
|
||||
20250214,115600,1847636650,25350,25300,25350,25300,83
|
||||
20250214,115500,1845533200,25300,25300,25350,25300,30
|
||||
20250214,115400,1844774100,25300,25300,25300,25300,46
|
||||
20250214,115300,1843610300,25300,25350,25350,25300,123
|
||||
20250214,115200,1840493100,25350,25300,25350,25300,14
|
||||
20250214,115100,1840138750,25350,25300,25350,25300,48
|
||||
20250214,115000,1838924300,25300,25300,25350,25300,8
|
||||
20250214,114900,1838721850,25350,25250,25350,25250,12
|
||||
20250214,114800,1838418500,25250,25250,25300,25250,366
|
||||
20250214,114700,1829164200,25250,25300,25300,25250,109
|
||||
20250214,114600,1826406850,25250,25350,25400,25250,513
|
||||
20250214,114500,1813439650,25350,25300,25400,25300,74
|
||||
20250214,114400,1811567250,25300,25350,25350,25300,874
|
||||
20250214,114300,1789454700,25350,25350,25350,25350,173
|
||||
20250214,114200,1785069150,25300,25300,25350,25300,138
|
||||
20250214,114100,1781577650,25300,25350,25350,25300,12
|
||||
20250214,114000,1781273650,25350,25350,25400,25350,892
|
||||
20250214,113900,1758658950,25350,25400,25400,25350,112
|
||||
20250214,113800,1755819300,25400,25400,25400,25350,19
|
||||
20250214,113700,1755337250,25350,25400,25400,25350,8
|
||||
20250214,113600,1755134100,25350,25350,25400,25350,55
|
||||
20250214,113500,1753739700,25350,25400,25400,25350,401
|
||||
20250214,113400,1743554350,25400,25400,25400,25400,83
|
||||
20250214,113300,1741446150,25400,25400,25450,25400,85
|
||||
20250214,113200,1739285500,25450,25500,25500,25450,376
|
||||
20250214,113100,1729716100,25500,25450,25500,25450,109
|
||||
20250214,113000,1726941800,25450,25500,25500,25450,75
|
||||
20250214,112900,1725032500,25450,25450,25450,25450,6
|
||||
20250214,112800,1724879800,25500,25500,25500,25450,104
|
||||
20250214,112700,1722227850,25500,25450,25500,25450,88
|
||||
20250214,112600,1719986750,25450,25500,25500,25450,8
|
||||
20250214,112500,1719783050,25500,25400,25500,25400,308
|
||||
20250214,112400,1711944400,25400,25450,25450,25400,70
|
||||
20250214,112300,1710165700,25400,25400,25450,25400,18
|
||||
20250214,112200,1709708000,25450,25450,25450,25450,221
|
||||
20250214,112100,1704083550,25400,25400,25450,25400,60
|
||||
20250214,112000,1702559450,25400,25350,25400,25350,24
|
||||
20250214,111900,1701950700,25400,25400,25400,25400,102
|
||||
20250214,111800,1699359900,25400,25350,25400,25300,145
|
||||
20250214,111700,1695686200,25350,25400,25400,25300,11
|
||||
20250214,111600,1695407500,25350,25400,25400,25350,83
|
||||
20250214,111500,1693302550,25450,25350,25450,25300,48
|
||||
20250214,111400,1692087750,25450,25300,25450,25300,110
|
||||
20250214,111300,1689304200,25300,25300,25350,25300,123
|
||||
20250214,111200,1686192200,25300,25350,25400,25300,366
|
||||
20250214,111100,1676914300,25400,25400,25400,25350,10
|
||||
20250214,111000,1676660650,25350,25400,25400,25350,13
|
||||
20250214,110900,1676330650,25350,25350,25400,25350,57
|
||||
20250214,110800,1674885500,25400,25350,25400,25350,208
|
||||
20250214,110700,1669602600,25350,25350,25350,25300,16
|
||||
20250214,110600,1669197050,25300,25350,25350,25300,99
|
||||
20250214,110500,1666691550,25350,25350,25400,25350,107
|
||||
20250214,110400,1663979000,25350,25300,25350,25300,26
|
||||
20250214,110300,1663319950,25350,25400,25400,25300,115
|
||||
20250214,110200,1660407500,25300,25350,25400,25300,314
|
||||
20250214,110100,1652448800,25300,25300,25300,25300,10
|
||||
20250214,110000,1652195800,25350,25350,25350,25350,52
|
||||
20250214,105900,1650877600,25350,25350,25350,25300,407
|
||||
20250214,105800,1640560450,25350,25350,25350,25350,50
|
||||
20250214,105700,1639292950,25350,25350,25400,25350,76
|
||||
20250214,105600,1637365200,25350,25400,25400,25350,40
|
||||
20250214,105500,1636350800,25400,25350,25400,25350,116
|
||||
20250214,105400,1633410150,25400,25400,25400,25350,260
|
||||
20250214,105300,1626809100,25350,25400,25400,25350,71
|
||||
20250214,105200,1625006750,25400,25350,25400,25350,41
|
||||
20250214,105100,1623965450,25350,25400,25400,25350,105
|
||||
20250214,105000,1621303550,25350,25350,25350,25350,7
|
||||
20250214,104900,1621126100,25350,25400,25400,25350,13
|
||||
20250214,104800,1620796400,25400,25350,25400,25300,625
|
||||
20250214,104700,1604953750,25400,25400,25400,25400,271
|
||||
20250214,104600,1598070350,25400,25350,25400,25350,35
|
||||
20250214,104500,1597182850,25450,25400,25450,25400,253
|
||||
20250214,104400,1590754400,25500,25500,25500,25500,0
|
||||
20250214,104300,1590754400,25500,25450,25500,25400,587
|
||||
20250214,104200,1575819200,25400,25500,25500,25400,121
|
||||
20250214,104100,1572745450,25500,25450,25550,25400,516
|
||||
20250214,104000,1559622350,25550,25400,25550,25400,3
|
||||
20250214,103900,1559545900,25450,25550,25550,25450,506
|
||||
20250214,103800,1546667300,25550,25500,25550,25450,57
|
||||
20250214,103700,1545212100,25550,25500,25550,25500,985
|
||||
20250214,103600,1520072750,25500,25450,25500,25400,521
|
||||
20250214,103500,1506792450,25500,25400,25500,25400,270
|
||||
20250214,103400,1499924150,25450,25350,25450,25350,313
|
||||
20250214,103300,1491979850,25300,25300,25300,25300,50
|
||||
20250214,103200,1490714850,25350,25350,25400,25300,647
|
||||
20250214,103100,1474317250,25400,25400,25450,25350,1053
|
||||
20250214,103000,1447620300,25400,25450,25450,25400,130
|
||||
20250214,102900,1444317300,25450,25400,25450,25400,28
|
||||
20250214,102800,1443605050,25400,25500,25500,25400,8
|
||||
20250214,102700,1443401600,25450,25500,25500,25400,433
|
||||
20250214,102600,1432399600,25500,25450,25500,25450,37
|
||||
20250214,102500,1431457650,25400,25450,25450,25400,11
|
||||
20250214,102400,1431178100,25350,25400,25400,25350,198
|
||||
20250214,102300,1426153300,25450,25450,25450,25350,1008
|
||||
20250214,102200,1400541400,25450,25400,25450,25350,183
|
||||
20250214,102100,1395887150,25450,25400,25450,25400,24
|
||||
20250214,102000,1395277450,25400,25350,25400,25350,955
|
||||
20250214,101900,1371026350,25350,25350,25350,25350,39
|
||||
20250214,101800,1370037700,25400,25350,25400,25350,29
|
||||
20250214,101700,1369302350,25350,25300,25350,25300,128
|
||||
20250214,101600,1366057900,25300,25300,25300,25300,0
|
||||
20250214,101500,1366057900,25300,25350,25350,25300,31
|
||||
20250214,101400,1365272650,25350,25400,25400,25350,240
|
||||
20250214,101300,1359178850,25400,25350,25400,25350,9
|
||||
20250214,101200,1358950400,25350,25400,25400,25300,204
|
||||
20250214,101100,1353779250,25400,25400,25400,25350,21
|
||||
20250214,101000,1353246500,25400,25350,25400,25350,3
|
||||
20250214,100900,1353170350,25350,25350,25350,25350,464
|
||||
20250214,100800,1341407950,25300,25200,25300,25200,547
|
||||
20250214,100700,1327588800,25250,25150,25250,25150,94
|
||||
20250214,100600,1325220150,25150,25250,25250,25150,210
|
||||
20250214,100500,1319932800,25250,25200,25250,25150,280
|
||||
20250214,100400,1312879750,25250,25200,25250,25200,222
|
||||
20250214,100300,1307285000,25200,25150,25250,25150,148
|
||||
20250214,100200,1303555500,25200,25250,25250,25200,284
|
||||
20250214,100100,1296397800,25300,25200,25300,25200,36
|
||||
20250214,100000,1295488850,25200,25300,25350,25200,522
|
||||
20250214,095900,1282310200,25350,25350,25350,25300,375
|
||||
20250214,095800,1272816450,25350,25300,25350,25300,145
|
||||
20250214,095700,1269147650,25350,25350,25350,25250,42
|
||||
20250214,095600,1268083950,25350,25250,25350,25250,352
|
||||
20250214,095500,1259162000,25250,25300,25300,25250,145
|
||||
20250214,095400,1255498600,25250,25250,25250,25250,91
|
||||
20250214,095300,1253200850,25350,25250,25350,25250,83
|
||||
20250214,095200,1251104900,25200,25300,25300,25200,124
|
||||
20250214,095100,1247979550,25350,25300,25450,25300,30
|
||||
20250214,095000,1247219950,25300,25250,25450,25250,22
|
||||
20250214,094900,1246662500,25200,25200,25250,25200,70
|
||||
20250214,094800,1244898400,25250,25400,25450,25250,55
|
||||
20250214,094700,1243506750,25400,25300,25450,25300,30
|
||||
20250214,094600,1242746250,25300,25350,25400,25300,21
|
||||
20250214,094500,1242214300,25300,25350,25350,25300,10
|
||||
20250214,094400,1241961150,25350,25150,25400,25150,184
|
||||
20250214,094300,1237293400,25200,25250,25350,25200,442
|
||||
20250214,094200,1226125250,25150,25250,25300,25150,209
|
||||
20250214,094100,1220843250,25250,25150,25300,25150,234
|
||||
20250214,094000,1214942350,25200,25150,25200,25150,607
|
||||
20250214,093900,1199673200,25200,25100,25200,25100,2041
|
||||
20250214,093800,1148407450,25100,25150,25200,25100,1220
|
||||
20250214,093700,1117779300,25150,25200,25200,25150,2012
|
||||
20250214,093600,1067109800,25200,25250,25300,25200,598
|
||||
20250214,093500,1052015300,25250,25300,25350,25250,3687
|
||||
20250214,093400,958915600,25250,25250,25250,25250,1
|
||||
20250214,093300,958890350,25300,25300,25350,25300,307
|
||||
20250214,093200,951123000,25400,25350,25400,25250,115
|
||||
20250214,093100,948213650,25300,25400,25450,25300,3358
|
||||
20250214,093000,863202700,25450,25400,25450,25400,64
|
||||
20250214,092900,861576550,25400,25400,25400,25350,249
|
||||
20250214,092800,855258250,25400,25350,25400,25300,129
|
||||
20250214,092700,851990100,25300,25300,25350,25250,59
|
||||
20250214,092600,850497600,25300,25300,25350,25250,3826
|
||||
20250214,092500,753734950,25300,25350,25400,25300,518
|
||||
20250214,092400,740599100,25350,25350,25350,25350,346
|
||||
20250214,092300,731828000,25350,25350,25450,25350,207
|
||||
20250214,092200,726576850,25450,25350,25450,25350,136
|
||||
20250214,092100,723128650,25350,25350,25350,25350,143
|
||||
20250214,092000,719503600,25350,25450,25450,25350,1194
|
||||
20250214,091900,689195350,25350,25450,25450,25350,1075
|
||||
20250214,091800,661859300,25450,25500,25500,25450,605
|
||||
20250214,091700,646458450,25500,25550,25600,25450,1041
|
||||
20250214,091600,619893200,25550,25600,25600,25550,19
|
||||
20250214,091500,619407000,25600,25600,25600,25550,121
|
||||
20250214,091400,616310400,25550,25600,25650,25550,580
|
||||
20250214,091300,601445300,25450,25550,25650,25450,1552
|
||||
20250214,091200,561794200,25500,25650,25650,25500,2602
|
||||
20250214,091100,495249750,25700,25700,25700,25550,683
|
||||
20250214,091000,477759000,25650,25600,25650,25550,1262
|
||||
20250214,090900,445434600,25550,25500,25600,25500,412
|
||||
20250214,090800,434911550,25550,25500,25550,25450,733
|
||||
20250214,090700,416221200,25450,25500,25550,25450,502
|
||||
20250214,090600,403407650,25550,25500,25550,25500,278
|
||||
20250214,090500,396305850,25550,25350,25550,25250,530
|
||||
20250214,090400,382844900,25250,25550,25600,25250,4230
|
||||
20250214,090300,275228150,25550,25500,25600,25500,1278
|
||||
20250214,090200,242531650,25500,25500,25550,25500,1723
|
||||
20250214,090100,198585450,25550,25550,25550,25450,2360
|
||||
20250214,090000,138437000,25600,25800,25900,25500,5393
|
||||
|
Reference in New Issue
Block a user