Update 2025-02-17 2808 candle_min
This commit is contained in:
622
035720/min/candle-20250217.csv
Normal file
622
035720/min/candle-20250217.csv
Normal file
@@ -0,0 +1,622 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250217,192000,120824673000,39050,39050,39050,39050,130192
|
||||
20250217,191900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,191800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,191700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,191600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,191500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,191400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,191300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,191200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,191100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,191000,120824673000,39050,39050,39050,39050,0
|
||||
20250217,190900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,190800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,190700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,190600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,190500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,190400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,190300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,190200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,190100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,190000,120824673000,39050,39050,39050,39050,0
|
||||
20250217,185900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,185800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,185700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,185600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,185500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,185400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,185300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,185200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,185100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,185000,120824673000,39050,39050,39050,39050,130192
|
||||
20250217,184900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,184800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,184700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,184600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,184500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,184400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,184300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,184200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,184100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,184000,120824673000,39050,39050,39050,39050,0
|
||||
20250217,183900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,183800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,183700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,183600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,183500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,183400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,183300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,183200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,183100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,183000,120824673000,39050,39050,39050,39050,0
|
||||
20250217,182900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,182800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,182700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,182600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,182500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,182400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,182300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,182200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,182100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,182000,120824673000,39050,39050,39050,39050,130192
|
||||
20250217,181900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,181800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,181700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,181600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,181500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,181400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,181300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,181200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,181100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,181000,120824673000,39050,39050,39050,39050,0
|
||||
20250217,180900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,180800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,180700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,180600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,180500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,180400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,180300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,180200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,180100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,180000,120824673000,39050,39050,39050,39050,0
|
||||
20250217,175900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,175800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,175700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,175600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,175500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,175400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,175300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,175200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,175100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,175000,120824673000,39050,39050,39050,39050,130192
|
||||
20250217,174900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,174800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,174700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,174600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,174500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,174400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,174300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,174200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,174100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,174000,120824673000,39050,39050,39050,39050,0
|
||||
20250217,173900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,173800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,173700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,173600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,173500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,173400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,173300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,173200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,173100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,173000,120824673000,39050,39050,39050,39050,0
|
||||
20250217,172900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,172800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,172700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,172600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,172500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,172400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,172300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,172200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,172100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,172000,120824673000,39050,39050,39050,39050,130192
|
||||
20250217,171900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,171800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,171700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,171600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,171500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,171400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,171300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,171200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,171100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,171000,120824673000,39050,39050,39050,39050,0
|
||||
20250217,170900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,170800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,170700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,170600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,170500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,170400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,170300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,170200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,170100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,170000,120824673000,39050,39050,39050,39050,0
|
||||
20250217,165900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,165800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,165700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,165600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,165500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,165400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,165300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,165200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,165100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,165000,120824673000,39050,39050,39050,39050,130192
|
||||
20250217,164900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,164800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,164700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,164600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,164500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,164400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,164300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,164200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,164100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,164000,120824673000,39050,39050,39050,39050,0
|
||||
20250217,163900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,163800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,163700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,163600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,163500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,163400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,163300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,163200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,163100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,163000,120824673000,39050,39050,39050,39050,0
|
||||
20250217,162900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,162800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,162700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,162600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,162500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,162400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,162300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,162200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,162100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,162000,120824673000,39050,39050,39050,39050,130192
|
||||
20250217,161900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,161800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,161700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,161600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,161500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,161400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,161300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,161200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,161100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,161000,120824673000,39050,39050,39050,39050,0
|
||||
20250217,160900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,160800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,160700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,160600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,160500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,160400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,160300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,160200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,160100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,160000,120824673000,39050,39050,39050,39050,0
|
||||
20250217,155900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,155800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,155700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,155600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,155500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,155400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,155300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,155200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,155100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,155000,120824673000,39050,39050,39050,39050,130192
|
||||
20250217,154900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,154800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,154700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,154600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,154500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,154400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,154300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,154200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,154100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,154000,120824673000,39050,39050,39050,39050,0
|
||||
20250217,153900,120824673000,39050,39050,39050,39050,0
|
||||
20250217,153800,120824673000,39050,39050,39050,39050,0
|
||||
20250217,153700,120824673000,39050,39050,39050,39050,0
|
||||
20250217,153600,120824673000,39050,39050,39050,39050,0
|
||||
20250217,153500,120824673000,39050,39050,39050,39050,0
|
||||
20250217,153400,120824673000,39050,39050,39050,39050,0
|
||||
20250217,153300,120824673000,39050,39050,39050,39050,0
|
||||
20250217,153200,120824673000,39050,39050,39050,39050,0
|
||||
20250217,153100,120824673000,39050,39050,39050,39050,0
|
||||
20250217,153000,120824673000,39050,39050,39050,39050,130192
|
||||
20250217,152900,115740675400,39100,39100,39100,39100,0
|
||||
20250217,152800,115740675400,39100,39100,39100,39100,0
|
||||
20250217,152700,115740675400,39100,39100,39100,39100,0
|
||||
20250217,152600,115740675400,39100,39100,39100,39100,0
|
||||
20250217,152500,115740675400,39100,39100,39100,39100,0
|
||||
20250217,152400,115740675400,39100,39100,39100,39100,0
|
||||
20250217,152300,115740675400,39100,39100,39100,39100,0
|
||||
20250217,152200,115740675400,39100,39100,39100,39100,0
|
||||
20250217,152100,115740675400,39100,39100,39100,39100,0
|
||||
20250217,152000,115740675400,39100,39100,39100,39100,0
|
||||
20250217,151900,115740675400,39100,39000,39100,38950,22974
|
||||
20250217,151800,114844194350,39000,38950,39000,38900,40145
|
||||
20250217,151700,113279916450,38950,39000,39000,38900,29177
|
||||
20250217,151600,112142508250,38950,39050,39050,38950,37213
|
||||
20250217,151500,110692338400,39000,39050,39050,39000,42781
|
||||
20250217,151400,109023835300,39000,39000,39050,39000,6733
|
||||
20250217,151300,108761019650,39000,39050,39100,39000,19571
|
||||
20250217,151200,107996838100,39100,39100,39100,39050,3742
|
||||
20250217,151100,107850684650,39050,39050,39100,39050,3812
|
||||
20250217,151000,107701777050,39050,39100,39100,39050,6272
|
||||
20250217,150900,107456626350,39050,39050,39100,39050,4452
|
||||
20250217,150800,107282689350,39050,39100,39100,39050,4943
|
||||
20250217,150700,107089609550,39100,39100,39100,39050,6397
|
||||
20250217,150600,106839687850,39100,39100,39100,39050,3316
|
||||
20250217,150500,106710081850,39050,39100,39100,39050,3811
|
||||
20250217,150400,106561132050,39050,39050,39100,39050,1985
|
||||
20250217,150300,106483582750,39050,39100,39100,39050,3246
|
||||
20250217,150200,106356706100,39050,39050,39100,39050,3243
|
||||
20250217,150100,106230019950,39050,39050,39100,39050,3012
|
||||
20250217,150000,106112322250,39050,39000,39100,39000,16761
|
||||
20250217,145900,105457861800,39050,39000,39050,39000,2810
|
||||
20250217,145800,105348196750,39050,39050,39050,39000,6624
|
||||
20250217,145700,105089580650,39050,39000,39050,39000,5460
|
||||
20250217,145600,104876495950,39000,39000,39050,39000,3321
|
||||
20250217,145500,104746948950,39050,39000,39050,39000,5616
|
||||
20250217,145400,104527712050,39000,39050,39050,39000,2476
|
||||
20250217,145300,104431107600,39050,39050,39050,39000,2644
|
||||
20250217,145200,104327924150,39000,39050,39050,39000,3065
|
||||
20250217,145100,104208312500,39000,39050,39050,39000,1401
|
||||
20250217,145000,104153649550,39000,39050,39100,39000,4096
|
||||
20250217,144900,103993786800,39050,39050,39100,39000,5496
|
||||
20250217,144800,103779189000,39050,39100,39100,39000,9938
|
||||
20250217,144700,103391091150,39050,39050,39100,39050,7127
|
||||
20250217,144600,103112743350,39050,39050,39100,39050,5579
|
||||
20250217,144500,102894863450,39050,39050,39100,39050,3286
|
||||
20250217,144400,102766509750,39050,39100,39100,39050,1796
|
||||
20250217,144300,102696367850,39100,39050,39100,39050,4109
|
||||
20250217,144200,102535884000,39050,39100,39100,39050,3811
|
||||
20250217,144100,102386988950,39100,39100,39100,39050,1882
|
||||
20250217,144000,102313452500,39100,39100,39100,39050,4224
|
||||
20250217,143900,102148400350,39100,39050,39100,39050,5212
|
||||
20250217,143800,101944813600,39100,39050,39100,39050,1973
|
||||
20250217,143700,101867744150,39050,39050,39100,39050,3020
|
||||
20250217,143600,101749784600,39050,39050,39100,39050,2944
|
||||
20250217,143500,101634791750,39050,39100,39100,39050,2162
|
||||
20250217,143400,101550325550,39050,39050,39100,39050,2814
|
||||
20250217,143300,101440372950,39050,39050,39100,39050,3750
|
||||
20250217,143200,101293882750,39050,39100,39100,39050,1360
|
||||
20250217,143100,101240750300,39050,39100,39100,39050,5249
|
||||
20250217,143000,101035733750,39050,39050,39100,39050,2286
|
||||
20250217,142900,100946446450,39050,39050,39100,39050,3317
|
||||
20250217,142800,100816866400,39100,39100,39100,39050,2558
|
||||
20250217,142700,100716934700,39050,39100,39100,39050,2827
|
||||
20250217,142600,100606518600,39050,39100,39100,39050,1918
|
||||
20250217,142500,100531585950,39100,39100,39100,39050,3093
|
||||
20250217,142400,100410726900,39150,39150,39150,39050,2117
|
||||
20250217,142300,100327976650,39150,39100,39150,39100,2455
|
||||
20250217,142200,100231963950,39100,39100,39150,39050,2675
|
||||
20250217,142100,100127360050,39100,39100,39150,39100,4020
|
||||
20250217,142000,99970158900,39100,39050,39150,39050,6044
|
||||
20250217,141900,99733807000,39100,39100,39100,39050,2482
|
||||
20250217,141800,99636809750,39100,39100,39100,39050,4618
|
||||
20250217,141700,99456335600,39100,39100,39100,39050,14193
|
||||
20250217,141600,98901474050,39050,39050,39100,39050,2226
|
||||
20250217,141500,98814516950,39050,39050,39100,39050,3066
|
||||
20250217,141400,98694777300,39050,39050,39100,39050,2518
|
||||
20250217,141300,98596418450,39050,39050,39100,39050,1744
|
||||
20250217,141200,98528296200,39100,39050,39100,39050,2289
|
||||
20250217,141100,98438892450,39100,39050,39100,39050,2719
|
||||
20250217,141000,98332697000,39050,39050,39100,39050,2970
|
||||
20250217,140900,98216689150,39050,39050,39100,39050,8742
|
||||
20250217,140800,97875291850,39100,39050,39100,39050,3947
|
||||
20250217,140700,97721123000,39050,39100,39100,39050,2080
|
||||
20250217,140600,97639868150,39050,39050,39100,39050,2958
|
||||
20250217,140500,97524303100,39100,39050,39100,39050,3206
|
||||
20250217,140400,97399067700,39050,39050,39100,39000,2504
|
||||
20250217,140300,97301298200,39050,39050,39100,39050,2679
|
||||
20250217,140200,97196646300,39100,39050,39100,39050,2255
|
||||
20250217,140100,97108573550,39050,39050,39100,39050,10377
|
||||
20250217,140000,96702993150,39050,39100,39100,39000,7098
|
||||
20250217,135900,96425822550,39100,39100,39100,39050,5703
|
||||
20250217,135800,96203107650,39050,39100,39100,39050,2730
|
||||
20250217,135700,96096480950,39050,39100,39100,39050,2466
|
||||
20250217,135600,96000160300,39050,39050,39100,39050,2210
|
||||
20250217,135500,95913846450,39100,39050,39100,39050,2272
|
||||
20250217,135400,95825102300,39050,39100,39100,39050,2355
|
||||
20250217,135300,95733099150,39100,39100,39100,39050,1766
|
||||
20250217,135200,95664110500,39050,39050,39100,39050,1278
|
||||
20250217,135100,95614172150,39050,39150,39150,39050,10511
|
||||
20250217,135000,95203299150,39150,39200,39200,39100,6245
|
||||
20250217,134900,94958868950,39200,39150,39200,39100,9155
|
||||
20250217,134800,94600435700,39150,39150,39150,39100,3074
|
||||
20250217,134700,94480170950,39150,39200,39200,39100,6573
|
||||
20250217,134600,94222865200,39150,39150,39200,39150,2060
|
||||
20250217,134500,94142180400,39150,39150,39200,39150,1219
|
||||
20250217,134400,94094426600,39200,39200,39200,39150,3336
|
||||
20250217,134300,93963794850,39200,39200,39200,39150,1789
|
||||
20250217,134200,93893696450,39200,39250,39250,39150,14654
|
||||
20250217,134100,93319283900,39200,39250,39250,39200,5231
|
||||
20250217,134000,93114053450,39250,39250,39250,39200,1310
|
||||
20250217,133900,93062675150,39250,39200,39250,39150,20695
|
||||
20250217,133800,92251393550,39150,39150,39200,39150,2476
|
||||
20250217,133700,92154349950,39200,39150,39200,39150,2982
|
||||
20250217,133600,92037555700,39200,39150,39200,39150,1731
|
||||
20250217,133500,91969734500,39200,39150,39200,39150,1598
|
||||
20250217,133400,91907138100,39150,39150,39200,39150,1952
|
||||
20250217,133300,91830691200,39200,39200,39200,39150,2106
|
||||
20250217,133200,91748202700,39200,39150,39200,39150,2285
|
||||
20250217,133100,91658715950,39150,39150,39200,39150,1754
|
||||
20250217,133000,91590016850,39150,39200,39200,39150,2576
|
||||
20250217,132900,91489103800,39200,39150,39200,39150,1909
|
||||
20250217,132800,91414311250,39150,39050,39200,39050,13719
|
||||
20250217,132700,90877323250,39050,39100,39100,39050,1204
|
||||
20250217,132600,90830268750,39100,39100,39100,39050,3556
|
||||
20250217,132500,90691283800,39100,39050,39100,39050,2173
|
||||
20250217,132400,90606400150,39050,39050,39100,39050,872
|
||||
20250217,132300,90572317450,39050,39050,39100,39050,1383
|
||||
20250217,132200,90518284650,39100,39050,39100,39000,2024
|
||||
20250217,132100,90439231350,39050,39000,39050,39000,4329
|
||||
20250217,132000,90270223700,39000,39050,39050,39000,3455
|
||||
20250217,131900,90135362950,39000,39000,39050,39000,7552
|
||||
20250217,131800,89840486950,39000,39050,39050,39000,2215
|
||||
20250217,131700,89754055050,39050,39050,39050,39000,1290
|
||||
20250217,131600,89703724300,39050,39050,39050,39000,1486
|
||||
20250217,131500,89645748700,39000,39050,39050,39000,2082
|
||||
20250217,131400,89564501900,39050,39050,39050,39000,1329
|
||||
20250217,131300,89512642850,39050,39100,39100,39000,6929
|
||||
20250217,131200,89242057550,39100,39050,39100,39050,3443
|
||||
20250217,131100,89107600450,39100,39050,39100,39050,1416
|
||||
20250217,131000,89052267350,39050,39050,39100,39000,21065
|
||||
20250217,130900,88229702100,39050,39050,39050,39000,1539
|
||||
20250217,130800,88169664800,39000,39050,39050,39000,2671
|
||||
20250217,130700,88065461950,39050,39050,39050,39000,11178
|
||||
20250217,130600,87629473750,39000,39000,39050,39000,4104
|
||||
20250217,130500,87469384400,39000,39000,39050,39000,6224
|
||||
20250217,130400,87226631250,39000,39050,39050,39000,1303
|
||||
20250217,130300,87175787550,39050,39050,39050,39000,2780
|
||||
20250217,130200,87067300300,39000,39050,39050,39000,1283
|
||||
20250217,130100,87017250050,39050,39000,39050,39000,3966
|
||||
20250217,130000,86862552650,39000,39000,39050,39000,2272
|
||||
20250217,125900,86773918550,39050,39050,39050,39000,1488
|
||||
20250217,125800,86715832100,39050,39050,39100,39000,3711
|
||||
20250217,125700,86570923200,39050,39100,39100,39050,1145
|
||||
20250217,125600,86526181350,39050,39150,39150,39000,32502
|
||||
20250217,125500,85256246750,39100,39150,39200,39100,12038
|
||||
20250217,125400,84784962100,39200,39200,39250,39150,13382
|
||||
20250217,125300,84260408050,39200,39150,39200,39150,1137
|
||||
20250217,125200,84215874200,39150,39200,39200,39150,2555
|
||||
20250217,125100,84115770850,39150,39150,39200,39150,874
|
||||
20250217,125000,84081528750,39200,39200,39200,39150,3998
|
||||
20250217,124900,83924826950,39200,39200,39200,39150,2127
|
||||
20250217,124800,83841466300,39150,39200,39200,39150,1769
|
||||
20250217,124700,83772158350,39200,39200,39200,39150,1449
|
||||
20250217,124600,83715377600,39200,39150,39200,39150,847
|
||||
20250217,124500,83682186150,39200,39150,39200,39100,4988
|
||||
20250217,124400,83486900750,39150,39150,39150,39100,634
|
||||
20250217,124300,83462093050,39150,39150,39150,39100,1252
|
||||
20250217,124200,83413096900,39100,39200,39200,39100,2185
|
||||
20250217,124100,83327569600,39150,39150,39200,39100,2280
|
||||
20250217,124000,83238325900,39150,39150,39150,39100,1647
|
||||
20250217,123900,83173857650,39150,39150,39150,39100,2095
|
||||
20250217,123800,83091849750,39150,39150,39150,39100,2566
|
||||
20250217,123700,82991411300,39150,39150,39150,39100,1339
|
||||
20250217,123600,82939034050,39100,39100,39150,39100,3696
|
||||
20250217,123500,82794467850,39100,39150,39150,39100,2194
|
||||
20250217,123400,82708611550,39150,39150,39150,39100,971
|
||||
20250217,123300,82670615100,39150,39150,39150,39100,5100
|
||||
20250217,123200,82470959850,39150,39150,39150,39100,910
|
||||
20250217,123100,82435351800,39100,39150,39150,39100,1263
|
||||
20250217,123000,82385945800,39150,39150,39150,39100,885
|
||||
20250217,122900,82351314450,39150,39150,39150,39100,1229
|
||||
20250217,122800,82303247800,39100,39100,39100,39050,2476
|
||||
20250217,122700,82206444450,39100,39100,39100,39050,939
|
||||
20250217,122600,82169743950,39100,39050,39100,39050,1577
|
||||
20250217,122500,82108120850,39100,39050,39100,39050,1790
|
||||
20250217,122400,82038170550,39050,39100,39100,39050,995
|
||||
20250217,122300,81999281750,39050,39200,39200,39050,15318
|
||||
20250217,122200,81399800400,39200,39200,39250,39200,1754
|
||||
20250217,122100,81331021850,39200,39200,39250,39200,14102
|
||||
20250217,122000,80777622900,39200,39200,39250,39200,3379
|
||||
20250217,121900,80645131400,39200,39250,39250,39200,1645
|
||||
20250217,121800,80580611800,39250,39200,39250,39200,1719
|
||||
20250217,121700,80513200750,39250,39250,39250,39200,3683
|
||||
20250217,121600,80368792100,39200,39200,39250,39200,1949
|
||||
20250217,121500,80292372500,39250,39200,39250,39200,2644
|
||||
20250217,121400,80188719750,39200,39200,39250,39150,5912
|
||||
20250217,121300,79956955600,39200,39200,39250,39200,5478
|
||||
20250217,121200,79742157500,39200,39300,39300,39200,2164
|
||||
20250217,121100,79657234700,39300,39250,39300,39200,11518
|
||||
20250217,121000,79205169950,39250,39250,39250,39200,4237
|
||||
20250217,120900,79038901550,39200,39250,39250,39200,1689
|
||||
20250217,120800,78972633800,39200,39200,39250,39200,2990
|
||||
20250217,120700,78855306650,39250,39250,39250,39150,15862
|
||||
20250217,120600,78233137750,39200,39200,39250,39100,25660
|
||||
20250217,120500,77226912800,39200,39250,39250,39150,4521
|
||||
20250217,120400,77049617250,39200,39150,39250,39100,42229
|
||||
20250217,120300,75395085050,39150,39050,39150,39050,15228
|
||||
20250217,120200,74799692300,39100,39100,39100,39050,1519
|
||||
20250217,120100,74740343100,39050,39100,39100,39050,3252
|
||||
20250217,120000,74613294850,39100,39050,39100,39050,1082
|
||||
20250217,115900,74571022350,39050,39000,39100,39000,14260
|
||||
20250217,115800,74014110000,39050,39000,39050,39000,1194
|
||||
20250217,115700,73967507900,39050,39050,39050,39000,1138
|
||||
20250217,115600,73923104400,39000,39050,39050,39000,1112
|
||||
20250217,115500,73879708750,39050,39000,39050,39000,1597
|
||||
20250217,115400,73817376750,39000,39050,39050,39000,1372
|
||||
20250217,115300,73763836850,39000,39050,39050,39000,2427
|
||||
20250217,115200,73669091500,39050,39050,39100,39050,14514
|
||||
20250217,115100,73102297100,39050,39100,39100,39050,2049
|
||||
20250217,115000,73022209650,39050,39100,39100,39050,1839
|
||||
20250217,114900,72950317550,39100,39100,39100,39050,1307
|
||||
20250217,114800,72899241050,39050,39050,39100,39050,1397
|
||||
20250217,114700,72844646750,39050,39050,39100,39050,1053
|
||||
20250217,114600,72803509650,39100,39100,39100,39050,1172
|
||||
20250217,114500,72757692650,39050,39050,39100,39050,11619
|
||||
20250217,114400,72303490900,39100,39100,39100,39050,1751
|
||||
20250217,114300,72235079750,39050,39150,39150,39050,6445
|
||||
20250217,114200,71983103650,39100,39100,39150,39100,1725
|
||||
20250217,114100,71915633200,39100,39150,39150,39100,1522
|
||||
20250217,114000,71856087000,39100,39150,39150,39100,6874
|
||||
20250217,113900,71587241750,39100,39100,39150,39050,14647
|
||||
20250217,113800,71014563950,39050,39050,39100,39050,1574
|
||||
20250217,113700,70953053900,39050,39050,39100,39050,3457
|
||||
20250217,113600,70817900700,39100,39100,39100,39050,5594
|
||||
20250217,113500,70599372400,39050,39100,39100,39050,1091
|
||||
20250217,113400,70556730250,39100,39050,39100,39050,1371
|
||||
20250217,113300,70503146300,39100,39000,39100,39000,7896
|
||||
20250217,113200,70194809200,39050,39000,39050,38950,7208
|
||||
20250217,113100,69913661450,39000,39000,39000,38950,2575
|
||||
20250217,113000,69813265650,39000,39000,39000,38950,1455
|
||||
20250217,112900,69756543900,38950,38950,39000,38950,930
|
||||
20250217,112800,69720305550,39000,39000,39000,38950,1057
|
||||
20250217,112700,69679110100,38950,38950,39000,38950,1570
|
||||
20250217,112600,69617915950,39000,39000,39000,38950,4037
|
||||
20250217,112500,69460639200,38950,39000,39000,38950,3829
|
||||
20250217,112400,69311399950,38950,38950,39000,38950,4901
|
||||
20250217,112300,69120308050,38950,39000,39000,38950,1832
|
||||
20250217,112200,69048905550,38950,39000,39000,38950,3721
|
||||
20250217,112100,68903945100,39000,39000,39000,38950,2816
|
||||
20250217,112000,68794233200,39000,39000,39000,38950,1551
|
||||
20250217,111900,68733788150,38950,39000,39000,38950,2105
|
||||
20250217,111800,68651773750,39000,38950,39000,38950,1292
|
||||
20250217,111700,68601425600,38950,38950,39000,38950,2808
|
||||
20250217,111600,68492025200,39000,39000,39000,38950,3036
|
||||
20250217,111500,68373726500,39000,38950,39000,38900,8122
|
||||
20250217,111400,68057385500,38950,38950,38950,38900,11658
|
||||
20250217,111300,67603330250,38950,38950,39000,38950,2804
|
||||
20250217,111200,67494068900,39000,39000,39000,38950,3218
|
||||
20250217,111100,67368641650,39000,39000,39000,38950,2421
|
||||
20250217,111000,67274261800,38950,39000,39000,38950,3088
|
||||
20250217,110900,67153917050,38950,39000,39000,38950,811
|
||||
20250217,110800,67122300000,38950,39000,39000,38950,6539
|
||||
20250217,110700,66867305450,39000,38950,39000,38950,2626
|
||||
20250217,110600,66764972550,38950,38950,38950,38900,7817
|
||||
20250217,110500,66460570050,38900,38950,38950,38900,2441
|
||||
20250217,110400,66365568800,38950,39000,39050,38900,23241
|
||||
20250217,110300,65459564650,39050,39050,39100,39000,10725
|
||||
20250217,110200,65040950900,39050,39050,39100,39050,2218
|
||||
20250217,110100,64954315450,39050,39100,39100,39050,2434
|
||||
20250217,110000,64859211850,39100,39100,39100,39050,1102
|
||||
20250217,105900,64816149100,39100,39150,39150,39100,10377
|
||||
20250217,105800,64410371700,39100,39100,39150,39100,2535
|
||||
20250217,105700,64311220000,39100,39150,39150,39100,2438
|
||||
20250217,105600,64215813750,39100,39150,39150,39100,1770
|
||||
20250217,105500,64146572050,39100,39150,39150,39100,3516
|
||||
20250217,105400,64008957100,39150,39150,39150,39100,2169
|
||||
20250217,105300,63924085400,39150,39100,39200,39100,9394
|
||||
20250217,105200,63556400550,39150,39100,39150,39100,11984
|
||||
20250217,105100,63087289500,39150,39050,39150,39050,5212
|
||||
20250217,105000,62883486350,39050,39100,39100,39050,1977
|
||||
20250217,104900,62806220100,39050,39050,39100,39000,3120
|
||||
20250217,104800,62684388050,39050,39000,39050,39000,4705
|
||||
20250217,104700,62500684700,39050,39000,39050,39000,3309
|
||||
20250217,104600,62371504400,39000,39050,39050,39000,1342
|
||||
20250217,104500,62319128250,39050,39000,39050,39000,1026
|
||||
20250217,104400,62279078800,39050,39000,39050,39000,1549
|
||||
20250217,104300,62218629050,39000,39050,39050,39000,1707
|
||||
20250217,104200,62152015050,39050,38950,39050,38950,6070
|
||||
20250217,104100,61915242800,39000,38950,39000,38950,2404
|
||||
20250217,104000,61821566450,38950,38950,39000,38950,1532
|
||||
20250217,103900,61761838300,39000,38950,39000,38950,3227
|
||||
20250217,103800,61636074500,39000,39000,39000,38950,2448
|
||||
20250217,103700,61540656900,39000,39000,39000,38950,1077
|
||||
20250217,103600,61498669050,39000,39000,39050,38950,10333
|
||||
20250217,103500,61095730900,39000,39000,39000,38950,9083
|
||||
20250217,103400,60741527750,38950,39000,39000,38950,5955
|
||||
20250217,103300,60509531950,38950,38950,39000,38900,4368
|
||||
20250217,103200,60339349450,38950,38950,38950,38900,8812
|
||||
20250217,103100,59996148900,38950,38950,38950,38900,2193
|
||||
20250217,103000,59910785350,38900,38950,38950,38900,1036
|
||||
20250217,102900,59870463450,38950,38900,38950,38850,4418
|
||||
20250217,102800,59698619450,38850,38900,38950,38850,3117
|
||||
20250217,102700,59577380200,38900,38900,38950,38850,3464
|
||||
20250217,102600,59442598350,38900,38950,38950,38850,10326
|
||||
20250217,102500,59040905900,38900,38950,38950,38900,5281
|
||||
20250217,102400,58835455650,38950,38950,38950,38900,3180
|
||||
20250217,102300,58711693000,38950,38950,38950,38900,3841
|
||||
20250217,102200,58562188750,38900,38900,38950,38850,11195
|
||||
20250217,102100,58126684650,38900,38900,38900,38850,4724
|
||||
20250217,102000,57942992050,38900,38900,38950,38850,20599
|
||||
20250217,101900,57141860250,38950,38950,38950,38900,9232
|
||||
20250217,101800,56782680500,38950,38950,39000,38900,29332
|
||||
20250217,101700,55640207050,39000,39000,39000,38950,5652
|
||||
20250217,101600,55419974550,39000,39000,39050,38950,31148
|
||||
20250217,101500,54205468850,39050,39050,39050,39000,9209
|
||||
20250217,101400,53846056550,39050,39050,39050,39000,4856
|
||||
20250217,101300,53656531000,39050,39100,39100,39000,7625
|
||||
20250217,101200,53358885400,39100,39050,39100,39050,7357
|
||||
20250217,101100,53071553000,39050,39150,39150,39050,18596
|
||||
20250217,101000,52344701400,39150,39100,39200,39100,8065
|
||||
20250217,100900,52029033050,39150,39200,39200,39100,11501
|
||||
20250217,100800,51578743300,39200,39200,39250,39150,15314
|
||||
20250217,100700,50978456850,39250,39250,39300,39200,7673
|
||||
20250217,100600,50677289750,39300,39250,39300,39200,9451
|
||||
20250217,100500,50306265150,39250,39250,39250,39200,5218
|
||||
20250217,100400,50101541100,39250,39250,39300,39200,13184
|
||||
20250217,100300,49584063150,39300,39300,39300,39250,11690
|
||||
20250217,100200,49124916900,39250,39250,39300,39250,5129
|
||||
20250217,100100,48923438900,39250,39250,39300,39250,11526
|
||||
20250217,100000,48470852900,39300,39200,39300,39200,8217
|
||||
20250217,095900,48148286100,39250,39200,39250,39200,2984
|
||||
20250217,095800,48031206600,39250,39200,39250,39150,8477
|
||||
20250217,095700,47698745700,39200,39250,39250,39150,13998
|
||||
20250217,095600,47149935800,39250,39250,39250,39200,6374
|
||||
20250217,095500,46899776300,39250,39300,39300,39100,41619
|
||||
20250217,095400,45267139700,39300,39300,39350,39250,24196
|
||||
20250217,095300,44316237900,39250,39250,39300,39200,32000
|
||||
20250217,095200,43059936900,39250,39200,39250,39200,4534
|
||||
20250217,095100,42882072750,39200,39150,39200,39100,27890
|
||||
20250217,095000,41789397600,39150,39150,39150,39100,4196
|
||||
20250217,094900,41625142000,39150,39100,39200,39100,22835
|
||||
20250217,094800,40731252700,39150,39200,39200,39100,14186
|
||||
20250217,094700,40175852400,39150,39100,39200,39100,24062
|
||||
20250217,094600,39233762500,39100,39150,39150,39100,2846
|
||||
20250217,094500,39122375300,39150,39200,39200,39100,17223
|
||||
20250217,094400,38448442850,39200,39100,39200,39050,57774
|
||||
20250217,094300,36187225600,39100,38950,39100,38950,43935
|
||||
20250217,094200,34472297300,39000,39000,39000,38950,3626
|
||||
20250217,094100,34330918650,39000,38950,39050,38950,8365
|
||||
20250217,094000,34004674350,39000,38950,39050,38950,12042
|
||||
20250217,093900,33535039350,39000,39050,39050,38950,9607
|
||||
20250217,093800,33160367200,39000,38950,39050,38950,14483
|
||||
20250217,093700,32595545650,39000,39000,39050,38950,9190
|
||||
20250217,093600,32237146800,38950,38950,39000,38950,5672
|
||||
20250217,093500,32016021850,39000,39000,39050,38950,9935
|
||||
20250217,093400,31628527450,38950,39050,39050,38950,10598
|
||||
20250217,093300,31215165700,39050,39050,39050,39000,17984
|
||||
20250217,093200,30513714150,39000,39000,39050,39000,4561
|
||||
20250217,093100,30335714450,39000,39050,39050,38950,12979
|
||||
20250217,093000,29829418400,39000,39000,39050,38950,12456
|
||||
20250217,092900,29343734550,38950,39000,39000,38950,3014
|
||||
20250217,092800,29226240250,39000,39050,39050,39000,14885
|
||||
20250217,092700,28645642900,39050,39000,39050,39000,7016
|
||||
20250217,092600,28371758650,39050,39000,39050,39000,3646
|
||||
20250217,092500,28229479200,39050,38950,39050,38900,21088
|
||||
20250217,092400,27407807250,38900,38950,38950,38900,16921
|
||||
20250217,092300,26749380650,38900,39000,39000,38900,12512
|
||||
20250217,092200,26262089050,39000,38950,39000,38950,6855
|
||||
20250217,092100,25994915650,39000,39000,39050,38950,8002
|
||||
20250217,092000,25682912000,39000,38950,39050,38900,19969
|
||||
20250217,091900,24904544100,38950,39000,39050,38900,27490
|
||||
20250217,091800,23833387750,38950,38900,39000,38900,9904
|
||||
20250217,091700,23447743250,38950,38900,38950,38850,19019
|
||||
20250217,091600,22707937400,38900,38850,38900,38800,4419
|
||||
20250217,091500,22536180750,38850,38800,38900,38800,13720
|
||||
20250217,091400,22003258900,38850,38850,38900,38800,17583
|
||||
20250217,091300,21320380800,38850,38850,38900,38800,21057
|
||||
20250217,091200,20502270750,38850,38900,38900,38850,7206
|
||||
20250217,091100,20222175050,38900,38850,38900,38850,19947
|
||||
20250217,091000,19446929050,38900,38850,38900,38850,12589
|
||||
20250217,090900,18957456650,38850,38850,38950,38800,45702
|
||||
20250217,090800,17181054600,38900,38900,38900,38850,14191
|
||||
20250217,090700,16629536650,38900,38900,38900,38850,10802
|
||||
20250217,090600,16209634600,38850,38850,38900,38850,15830
|
||||
20250217,090500,15594404250,38850,39100,39100,38800,70390
|
||||
20250217,090400,12852149750,39100,39100,39100,39050,19648
|
||||
20250217,090300,12084328900,39050,39000,39100,39000,27171
|
||||
20250217,090200,11023448750,39000,39100,39150,38950,86937
|
||||
20250217,090100,7627770050,39100,39100,39150,39000,48462
|
||||
20250217,090000,5734583700,39100,39100,39250,38950,144789
|
||||
|
Reference in New Issue
Block a user