Update 2025-02-13 2830 candle_min
This commit is contained in:
603
014620/min/candle-20250213.csv
Normal file
603
014620/min/candle-20250213.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,190100,17518882850,26500,26500,26500,26500,7609
|
||||
20250213,190000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,185900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,185800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,185700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,185600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,185500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,185400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,185300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,185200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,185100,17518882850,26500,26500,26500,26500,0
|
||||
20250213,185000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,184900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,184800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,184700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,184600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,184500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,184400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,184300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,184200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,184100,17518882850,26500,26500,26500,26500,0
|
||||
20250213,184000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,183900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,183800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,183700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,183600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,183500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,183400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,183300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,183200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,183100,17518882850,26500,26500,26500,26500,7609
|
||||
20250213,183000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,182900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,182800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,182700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,182600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,182500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,182400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,182300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,182200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,182100,17518882850,26500,26500,26500,26500,0
|
||||
20250213,182000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,181900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,181800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,181700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,181600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,181500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,181400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,181300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,181200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,181100,17518882850,26500,26500,26500,26500,0
|
||||
20250213,181000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,180900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,180800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,180700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,180600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,180500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,180400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,180300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,180200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,180100,17518882850,26500,26500,26500,26500,7609
|
||||
20250213,180000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,175900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,175800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,175700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,175600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,175500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,175400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,175300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,175200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,175100,17518882850,26500,26500,26500,26500,0
|
||||
20250213,175000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,174900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,174800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,174700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,174600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,174500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,174400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,174300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,174200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,174100,17518882850,26500,26500,26500,26500,0
|
||||
20250213,174000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,173900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,173800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,173700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,173600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,173500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,173400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,173300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,173200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,173100,17518882850,26500,26500,26500,26500,7609
|
||||
20250213,173000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,172900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,172800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,172700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,172600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,172500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,172400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,172300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,172200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,172100,17518882850,26500,26500,26500,26500,0
|
||||
20250213,172000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,171900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,171800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,171700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,171600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,171500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,171400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,171300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,171200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,171100,17518882850,26500,26500,26500,26500,0
|
||||
20250213,171000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,170900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,170800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,170700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,170600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,170500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,170400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,170300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,170200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,170100,17518882850,26500,26500,26500,26500,7609
|
||||
20250213,170000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,165900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,165800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,165700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,165600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,165500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,165400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,165300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,165200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,165100,17518882850,26500,26500,26500,26500,0
|
||||
20250213,165000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,164900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,164800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,164700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,164600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,164500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,164400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,164300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,164200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,164100,17518882850,26500,26500,26500,26500,0
|
||||
20250213,164000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,163900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,163800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,163700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,163600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,163500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,163400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,163300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,163200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,163100,17518882850,26500,26500,26500,26500,7609
|
||||
20250213,163000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,162900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,162800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,162700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,162600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,162500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,162400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,162300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,162200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,162100,17518882850,26500,26500,26500,26500,0
|
||||
20250213,162000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,161900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,161800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,161700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,161600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,161500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,161400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,161300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,161200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,161100,17518882850,26500,26500,26500,26500,0
|
||||
20250213,161000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,160900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,160800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,160700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,160600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,160500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,160400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,160300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,160200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,160100,17518882850,26500,26500,26500,26500,7609
|
||||
20250213,160000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,155900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,155800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,155700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,155600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,155500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,155400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,155300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,155200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,155100,17518882850,26500,26500,26500,26500,0
|
||||
20250213,155000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,154900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,154800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,154700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,154600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,154500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,154400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,154300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,154200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,154100,17518882850,26500,26500,26500,26500,0
|
||||
20250213,154000,17518882850,26500,26500,26500,26500,0
|
||||
20250213,153900,17518882850,26500,26500,26500,26500,0
|
||||
20250213,153800,17518882850,26500,26500,26500,26500,0
|
||||
20250213,153700,17518882850,26500,26500,26500,26500,0
|
||||
20250213,153600,17518882850,26500,26500,26500,26500,0
|
||||
20250213,153500,17518882850,26500,26500,26500,26500,0
|
||||
20250213,153400,17518882850,26500,26500,26500,26500,0
|
||||
20250213,153300,17518882850,26500,26500,26500,26500,0
|
||||
20250213,153200,17518882850,26500,26500,26500,26500,0
|
||||
20250213,153100,17518882850,26500,26500,26500,26500,7609
|
||||
20250213,153000,17518882850,26500,26500,26500,26500,7609
|
||||
20250213,152900,17317244350,26450,26450,26450,26450,0
|
||||
20250213,152800,17317244350,26450,26450,26450,26450,0
|
||||
20250213,152700,17317244350,26450,26450,26450,26450,0
|
||||
20250213,152600,17317244350,26450,26450,26450,26450,0
|
||||
20250213,152500,17317244350,26450,26450,26450,26450,0
|
||||
20250213,152400,17317244350,26450,26450,26450,26450,0
|
||||
20250213,152300,17317244350,26450,26450,26450,26450,0
|
||||
20250213,152200,17317244350,26450,26450,26450,26450,0
|
||||
20250213,152100,17317244350,26450,26450,26450,26450,0
|
||||
20250213,152000,17317244350,26450,26450,26450,26450,0
|
||||
20250213,151900,17317244350,26450,26450,26450,26400,2140
|
||||
20250213,151800,17260693500,26450,26450,26450,26400,541
|
||||
20250213,151700,17246395200,26450,26400,26450,26400,3387
|
||||
20250213,151600,17156821600,26400,26400,26450,26400,1104
|
||||
20250213,151500,17127658800,26400,26450,26450,26400,1201
|
||||
20250213,151400,17095914400,26450,26450,26450,26400,2229
|
||||
20250213,151300,17036977550,26450,26400,26500,26400,1528
|
||||
20250213,151200,16996534250,26450,26500,26500,26400,2727
|
||||
20250213,151100,16924419450,26450,26450,26500,26450,2455
|
||||
20250213,151000,16859433100,26500,26500,26500,26450,1960
|
||||
20250213,150900,16807519550,26500,26550,26550,26450,5456
|
||||
20250213,150800,16663123150,26550,26500,26550,26450,2607
|
||||
20250213,150700,16594034700,26500,26500,26550,26500,1811
|
||||
20250213,150600,16546032400,26550,26500,26550,26500,4547
|
||||
20250213,150500,16425504650,26500,26500,26550,26500,2121
|
||||
20250213,150400,16369235300,26550,26550,26600,26500,1132
|
||||
20250213,150300,16339180000,26550,26600,26600,26550,928
|
||||
20250213,150200,16314525900,26600,26650,26650,26600,883
|
||||
20250213,150100,16291020800,26650,26600,26650,26600,999
|
||||
20250213,150000,16264415800,26650,26500,26650,26500,10510
|
||||
20250213,145900,15985152500,26500,26550,26550,26450,10892
|
||||
20250213,145800,15696500150,26550,26550,26550,26500,1733
|
||||
20250213,145700,15650529050,26500,26550,26550,26500,968
|
||||
20250213,145600,15624849050,26550,26500,26550,26500,868
|
||||
20250213,145500,15601818950,26500,26500,26550,26500,595
|
||||
20250213,145400,15586030550,26550,26550,26550,26500,1009
|
||||
20250213,145300,15559245950,26550,26550,26550,26500,322
|
||||
20250213,145200,15550702350,26550,26500,26550,26500,681
|
||||
20250213,145100,15532624900,26500,26550,26550,26500,2303
|
||||
20250213,145000,15471580750,26550,26550,26550,26500,1531
|
||||
20250213,144900,15430939000,26550,26550,26550,26500,866
|
||||
20250213,144800,15407963600,26500,26550,26550,26500,225
|
||||
20250213,144700,15401997750,26550,26550,26550,26500,517
|
||||
20250213,144600,15388275150,26550,26550,26550,26500,1792
|
||||
20250213,144500,15340719750,26500,26500,26550,26500,485
|
||||
20250213,144400,15327850650,26500,26550,26550,26500,727
|
||||
20250213,144300,15308558600,26550,26550,26600,26500,2044
|
||||
20250213,144200,15254299100,26600,26550,26600,26550,1020
|
||||
20250213,144100,15227172000,26550,26550,26600,26550,583
|
||||
20250213,144000,15211675150,26600,26550,26600,26500,1519
|
||||
20250213,143900,15171328150,26550,26550,26550,26500,692
|
||||
20250213,143800,15152960350,26500,26500,26550,26500,753
|
||||
20250213,143700,15132977700,26550,26550,26550,26500,976
|
||||
20250213,143600,15107098800,26500,26550,26550,26500,1287
|
||||
20250213,143500,15072937050,26500,26550,26550,26500,565
|
||||
20250213,143400,15057948200,26550,26550,26550,26500,540
|
||||
20250213,143300,15043616650,26500,26550,26550,26500,580
|
||||
20250213,143200,15028222850,26500,26600,26600,26500,539
|
||||
20250213,143100,15013907650,26600,26600,26600,26550,715
|
||||
20250213,143000,14994905200,26600,26600,26600,26550,1091
|
||||
20250213,142900,14965901700,26550,26500,26600,26450,3030
|
||||
20250213,142800,14885591850,26500,26500,26500,26450,526
|
||||
20250213,142700,14871663100,26450,26500,26500,26450,789
|
||||
20250213,142600,14850768500,26500,26450,26500,26450,670
|
||||
20250213,142500,14833029450,26500,26450,26500,26450,900
|
||||
20250213,142400,14809195200,26500,26400,26500,26350,4150
|
||||
20250213,142300,14699585050,26400,26450,26450,26400,645
|
||||
20250213,142200,14682533250,26400,26400,26450,26400,1017
|
||||
20250213,142100,14655668200,26450,26400,26450,26400,566
|
||||
20250213,142000,14640704600,26400,26450,26450,26400,682
|
||||
20250213,141900,14622677200,26400,26450,26450,26400,619
|
||||
20250213,141800,14606316200,26450,26450,26450,26400,407
|
||||
20250213,141700,14595554400,26450,26400,26450,26400,754
|
||||
20250213,141600,14575639700,26400,26400,26450,26350,2365
|
||||
20250213,141500,14513129050,26400,26400,26450,26350,1158
|
||||
20250213,141400,14482549750,26400,26450,26450,26400,654
|
||||
20250213,141300,14465271750,26450,26450,26450,26400,522
|
||||
20250213,141200,14451483300,26450,26400,26450,26400,424
|
||||
20250213,141100,14440278000,26450,26400,26450,26400,4587
|
||||
20250213,141000,14319168800,26350,26400,26400,26350,887
|
||||
20250213,140900,14295781550,26400,26400,26400,26350,1048
|
||||
20250213,140800,14268139450,26400,26350,26400,26350,1022
|
||||
20250213,140700,14241201500,26400,26400,26400,26350,2163
|
||||
20250213,140600,14184115100,26400,26450,26500,26400,311
|
||||
20250213,140500,14175889650,26450,26400,26450,26350,3714
|
||||
20250213,140400,14077840400,26400,26350,26400,26350,1519
|
||||
20250213,140300,14037778950,26350,26350,26400,26350,666
|
||||
20250213,140200,14020216600,26400,26450,26450,26350,3201
|
||||
20250213,140100,13935708800,26400,26450,26500,26400,5248
|
||||
20250213,140000,13796939350,26450,26500,26500,26450,1204
|
||||
20250213,135900,13765085750,26500,26550,26550,26450,7431
|
||||
20250213,135800,13568157250,26550,26550,26550,26500,892
|
||||
20250213,135700,13544508700,26550,26500,26550,26500,1343
|
||||
20250213,135600,13508886050,26550,26550,26550,26500,2292
|
||||
20250213,135500,13448135500,26550,26550,26600,26500,2638
|
||||
20250213,135400,13378090500,26550,26550,26600,26550,897
|
||||
20250213,135300,13354261550,26550,26600,26600,26550,1171
|
||||
20250213,135200,13323158350,26550,26600,26600,26550,834
|
||||
20250213,135100,13300978500,26600,26600,26600,26550,255
|
||||
20250213,135000,13294199500,26600,26600,26650,26550,829
|
||||
20250213,134900,13272141050,26600,26550,26650,26550,1085
|
||||
20250213,134800,13243235100,26600,26600,26650,26550,2043
|
||||
20250213,134700,13188888700,26650,26650,26650,26600,1742
|
||||
20250213,134600,13142541850,26650,26700,26700,26600,1500
|
||||
20250213,134500,13102573600,26700,26750,26750,26650,995
|
||||
20250213,134400,13076026300,26750,26700,26750,26700,440
|
||||
20250213,134300,13064268250,26750,26700,26750,26700,503
|
||||
20250213,134200,13050818400,26700,26700,26750,26700,479
|
||||
20250213,134100,13038021050,26700,26700,26750,26650,934
|
||||
20250213,134000,13013080050,26650,26700,26700,26600,760
|
||||
20250213,133900,12992829850,26650,26650,26700,26600,322
|
||||
20250213,133800,12984247350,26650,26650,26700,26650,580
|
||||
20250213,133700,12968778300,26650,26650,26650,26600,1112
|
||||
20250213,133600,12939143600,26650,26650,26650,26600,259
|
||||
20250213,133500,12932246700,26650,26600,26650,26600,2656
|
||||
20250213,133400,12861583150,26650,26600,26700,26600,508
|
||||
20250213,133300,12848056000,26650,26650,26650,26600,680
|
||||
20250213,133200,12829940550,26650,26600,26650,26600,321
|
||||
20250213,133100,12821391450,26650,26600,26650,26550,613
|
||||
20250213,133000,12805070550,26600,26600,26600,26550,400
|
||||
20250213,132900,12794440000,26600,26600,26650,26550,430
|
||||
20250213,132800,12783004800,26650,26550,26650,26550,544
|
||||
20250213,132700,12768533100,26600,26600,26650,26550,1186
|
||||
20250213,132600,12736993600,26650,26650,26650,26600,281
|
||||
20250213,132500,12729508800,26600,26650,26650,26600,515
|
||||
20250213,132400,12715797000,26600,26650,26650,26600,421
|
||||
20250213,132300,12704582400,26650,26600,26700,26600,1239
|
||||
20250213,132200,12671614000,26600,26550,26600,26550,484
|
||||
20250213,132100,12658748500,26600,26600,26600,26550,425
|
||||
20250213,132000,12647450450,26550,26550,26600,26550,565
|
||||
20250213,131900,12632439450,26600,26600,26600,26500,1220
|
||||
20250213,131800,12600045100,26550,26600,26600,26550,352
|
||||
20250213,131700,12590690050,26600,26550,26600,26500,480
|
||||
20250213,131600,12577931250,26550,26650,26700,26500,2880
|
||||
20250213,131500,12501410200,26650,26700,26700,26550,1626
|
||||
20250213,131400,12458127650,26650,26750,26750,26600,695
|
||||
20250213,131300,12439597500,26750,26700,26750,26650,2356
|
||||
20250213,131200,12376582100,26750,26700,26750,26600,1913
|
||||
20250213,131100,12325544350,26700,26600,26700,26550,2188
|
||||
20250213,131000,12267362850,26600,26600,26650,26550,2075
|
||||
20250213,130900,12212184550,26550,26550,26600,26550,250
|
||||
20250213,130800,12205541150,26600,26550,26600,26550,347
|
||||
20250213,130700,12196326300,26600,26600,26600,26550,778
|
||||
20250213,130600,12175653850,26600,26600,26650,26550,1038
|
||||
20250213,130500,12148042700,26600,26600,26650,26550,585
|
||||
20250213,130400,12132484150,26600,26550,26600,26550,2425
|
||||
20250213,130300,12067979600,26550,26550,26600,26500,658
|
||||
20250213,130200,12050518950,26550,26550,26600,26550,202
|
||||
20250213,130100,12045151900,26550,26500,26550,26500,711
|
||||
20250213,130000,12026277100,26550,26550,26600,26500,573
|
||||
20250213,125900,12011086750,26500,26550,26600,26500,2904
|
||||
20250213,125800,11934020600,26500,26500,26550,26500,602
|
||||
20250213,125700,11918067150,26500,26500,26550,26450,222
|
||||
20250213,125600,11912187050,26450,26600,26600,26450,1096
|
||||
20250213,125500,11883167350,26550,26450,26600,26450,416
|
||||
20250213,125400,11872122300,26550,26500,26550,26500,979
|
||||
20250213,125300,11846153650,26550,26550,26550,26500,111
|
||||
20250213,125200,11843211800,26500,26550,26600,26500,574
|
||||
20250213,125100,11827973200,26550,26500,26550,26450,3558
|
||||
20250213,125000,11733640400,26500,26500,26550,26500,505
|
||||
20250213,124900,11720257600,26500,26500,26550,26500,147
|
||||
20250213,124800,11716361200,26500,26500,26550,26500,281
|
||||
20250213,124700,11708914350,26500,26500,26550,26500,194
|
||||
20250213,124600,11703768250,26550,26550,26550,26500,184
|
||||
20250213,124500,11698889450,26550,26550,26600,26450,407
|
||||
20250213,124400,11688089050,26550,26500,26600,26450,1739
|
||||
20250213,124300,11641952850,26550,26450,26550,26450,1328
|
||||
20250213,124200,11606768600,26450,26500,26500,26450,207
|
||||
20250213,124100,11601290250,26500,26500,26500,26450,253
|
||||
20250213,124000,11594595950,26450,26500,26550,26450,5139
|
||||
20250213,123900,11458497400,26550,26500,26600,26500,1353
|
||||
20250213,123800,11422586900,26550,26550,26550,26500,435
|
||||
20250213,123700,11411045900,26550,26500,26600,26500,280
|
||||
20250213,123600,11403611350,26600,26600,26600,26500,1256
|
||||
20250213,123500,11370284850,26600,26550,26600,26550,884
|
||||
20250213,123400,11346814200,26550,26550,26650,26550,296
|
||||
20250213,123300,11338941600,26600,26550,26600,26550,528
|
||||
20250213,123200,11324904850,26600,26550,26600,26550,231
|
||||
20250213,123100,11318767950,26550,26600,26600,26550,175
|
||||
20250213,123000,11314115250,26550,26600,26600,26550,656
|
||||
20250213,122900,11296698050,26600,26550,26600,26550,95
|
||||
20250213,122800,11294175600,26600,26550,26600,26550,359
|
||||
20250213,122700,11284643900,26550,26550,26600,26550,138
|
||||
20250213,122600,11280978750,26550,26600,26650,26550,326
|
||||
20250213,122500,11272319750,26550,26600,26650,26550,370
|
||||
20250213,122400,11262483200,26600,26550,26650,26550,1073
|
||||
20250213,122300,11233949650,26550,26600,26600,26550,588
|
||||
20250213,122200,11218337900,26550,26550,26600,26550,336
|
||||
20250213,122100,11209400850,26550,26650,26650,26550,595
|
||||
20250213,122000,11193595300,26650,26600,26650,26600,1348
|
||||
20250213,121900,11157735050,26650,26650,26650,26550,351
|
||||
20250213,121800,11148384950,26650,26600,26650,26600,152
|
||||
20250213,121700,11144341300,26600,26600,26650,26600,209
|
||||
20250213,121600,11138781650,26600,26600,26650,26600,148
|
||||
20250213,121500,11134843900,26600,26650,26700,26600,628
|
||||
20250213,121400,11118131850,26650,26650,26700,26650,122
|
||||
20250213,121300,11114875250,26650,26600,26700,26600,737
|
||||
20250213,121200,11095229100,26600,26650,26650,26600,123
|
||||
20250213,121100,11091954450,26650,26650,26650,26600,883
|
||||
20250213,121000,11068464200,26650,26550,26650,26550,1026
|
||||
20250213,120900,11041176400,26600,26600,26650,26600,697
|
||||
20250213,120800,11022635900,26650,26650,26650,26600,81
|
||||
20250213,120700,11020479750,26650,26600,26650,26600,427
|
||||
20250213,120600,11009101200,26600,26600,26650,26600,262
|
||||
20250213,120500,11002131700,26600,26650,26700,26600,1675
|
||||
20250213,120400,10957565450,26700,26700,26700,26650,332
|
||||
20250213,120300,10948716250,26700,26650,26700,26650,510
|
||||
20250213,120200,10935124500,26650,26700,26700,26650,698
|
||||
20250213,120100,10916488350,26700,26700,26750,26700,328
|
||||
20250213,120000,10907729400,26750,26700,26750,26650,1387
|
||||
20250213,115900,10870656400,26650,26650,26700,26650,126
|
||||
20250213,115800,10867297500,26650,26700,26700,26650,1497
|
||||
20250213,115700,10827327750,26750,26650,26750,26650,893
|
||||
20250213,115600,10803501200,26600,26650,26650,26600,216
|
||||
20250213,115500,10797755200,26600,26600,26650,26600,616
|
||||
20250213,115400,10781363500,26600,26650,26650,26600,1301
|
||||
20250213,115300,10746706250,26650,26700,26700,26650,141
|
||||
20250213,115200,10742947950,26700,26650,26700,26650,227
|
||||
20250213,115100,10736897550,26700,26650,26700,26650,249
|
||||
20250213,115000,10730261250,26650,26700,26750,26650,821
|
||||
20250213,114900,10708353100,26700,26750,26750,26700,442
|
||||
20250213,114800,10696550850,26700,26750,26750,26700,69
|
||||
20250213,114700,10694708150,26700,26750,26750,26700,127
|
||||
20250213,114600,10691317150,26700,26750,26750,26700,392
|
||||
20250213,114500,10680836300,26750,26750,26800,26700,421
|
||||
20250213,114400,10669582300,26800,26700,26800,26700,2294
|
||||
20250213,114300,10608264800,26750,26800,26800,26700,892
|
||||
20250213,114200,10584404050,26750,26800,26850,26750,589
|
||||
20250213,114100,10568625300,26850,26800,26850,26800,744
|
||||
20250213,114000,10548681750,26850,26800,26850,26800,573
|
||||
20250213,113900,10533318100,26850,26850,26850,26800,548
|
||||
20250213,113800,10518627400,26850,26900,26900,26800,1156
|
||||
20250213,113700,10487635250,26900,26900,26950,26800,6936
|
||||
20250213,113600,10301179500,26950,26900,26950,26850,1081
|
||||
20250213,113500,10272087100,26900,26950,26950,26850,1262
|
||||
20250213,113400,10238140300,26950,26900,26950,26850,2125
|
||||
20250213,113300,10180971650,26900,26800,26900,26800,2606
|
||||
20250213,113200,10110965500,26850,26750,26850,26750,2027
|
||||
20250213,113100,10056634800,26750,26750,26800,26750,404
|
||||
20250213,113000,10045821900,26750,26750,26800,26700,578
|
||||
20250213,112900,10030372750,26750,26750,26800,26700,904
|
||||
20250213,112800,10006196350,26750,26800,26800,26700,222
|
||||
20250213,112700,10000254250,26800,26800,26800,26700,254
|
||||
20250213,112600,9993457900,26750,26750,26750,26700,1229
|
||||
20250213,112500,9960595000,26750,26750,26800,26700,715
|
||||
20250213,112400,9941467550,26800,26800,26800,26750,1296
|
||||
20250213,112300,9906741050,26800,26800,26800,26750,338
|
||||
20250213,112200,9897694700,26800,26800,26800,26750,574
|
||||
20250213,112100,9882317150,26800,26800,26850,26750,1172
|
||||
20250213,112000,9850900650,26850,26850,26850,26800,1401
|
||||
20250213,111900,9813305600,26800,26700,26850,26650,4769
|
||||
20250213,111800,9685815550,26700,26650,26700,26650,581
|
||||
20250213,111700,9670326350,26700,26650,26700,26650,1054
|
||||
20250213,111600,9642208400,26700,26700,26700,26600,1493
|
||||
20250213,111500,9602456900,26700,26750,26750,26600,1156
|
||||
20250213,111400,9571639700,26700,26650,26750,26600,3390
|
||||
20250213,111300,9481229750,26650,26600,26650,26600,896
|
||||
20250213,111200,9457372300,26600,26600,26600,26550,513
|
||||
20250213,111100,9443729700,26600,26650,26650,26550,684
|
||||
20250213,111000,9425538900,26550,26600,26650,26500,2331
|
||||
20250213,110900,9363588400,26600,26600,26600,26550,591
|
||||
20250213,110800,9347868050,26550,26600,26600,26550,524
|
||||
20250213,110700,9333930050,26600,26400,26600,26350,3026
|
||||
20250213,110600,9253650050,26400,26350,26450,26350,1684
|
||||
20250213,110500,9209216600,26350,26400,26400,26350,1034
|
||||
20250213,110400,9181967700,26350,26450,26450,26350,1292
|
||||
20250213,110300,9147859850,26400,26450,26500,26400,1949
|
||||
20250213,110200,9096312500,26400,26400,26450,26400,551
|
||||
20250213,110100,9081760850,26400,26450,26450,26400,464
|
||||
20250213,110000,9069510900,26400,26400,26500,26400,1634
|
||||
20250213,105900,9026302600,26400,26450,26450,26400,828
|
||||
20250213,105800,9004414500,26450,26350,26500,26350,3770
|
||||
20250213,105700,8904708950,26350,26350,26400,26300,626
|
||||
20250213,105600,8888197200,26350,26350,26400,26350,1890
|
||||
20250213,105500,8838335900,26300,26300,26400,26250,1975
|
||||
20250213,105400,8786303200,26300,26250,26350,26250,833
|
||||
20250213,105300,8764401950,26250,26250,26300,26250,686
|
||||
20250213,105200,8746382850,26250,26250,26300,26250,1302
|
||||
20250213,105100,8712170800,26250,26250,26300,26250,669
|
||||
20250213,105000,8694609250,26250,26250,26300,26250,1013
|
||||
20250213,104900,8668017700,26250,26250,26300,26250,2087
|
||||
20250213,104800,8613229050,26250,26250,26300,26250,695
|
||||
20250213,104700,8594978900,26250,26250,26300,26250,329
|
||||
20250213,104600,8586342450,26250,26250,26300,26250,867
|
||||
20250213,104500,8563579400,26250,26250,26350,26250,506
|
||||
20250213,104400,8550296550,26200,26200,26250,26200,1992
|
||||
20250213,104300,8498025450,26200,26200,26250,26200,612
|
||||
20250213,104200,8481989550,26200,26200,26250,26200,703
|
||||
20250213,104100,8463569800,26250,26200,26250,26200,510
|
||||
20250213,104000,8450201550,26200,26250,26250,26200,876
|
||||
20250213,103900,8427237200,26200,26200,26250,26200,351
|
||||
20250213,103800,8418040500,26200,26250,26250,26200,839
|
||||
20250213,103700,8396056150,26200,26200,26300,26200,1546
|
||||
20250213,103600,8355531650,26200,26300,26300,26200,2135
|
||||
20250213,103500,8299493400,26250,26300,26350,26250,1334
|
||||
20250213,103400,8264405300,26300,26250,26350,26250,162
|
||||
20250213,103300,8260149450,26250,26250,26300,26250,1048
|
||||
20250213,103200,8232595500,26300,26250,26300,26250,1027
|
||||
20250213,103100,8205627700,26250,26200,26300,26200,549
|
||||
20250213,103000,8191212350,26200,26200,26300,26200,1077
|
||||
20250213,102900,8162971400,26200,26250,26300,26200,1568
|
||||
20250213,102800,8121853700,26250,26250,26300,26250,126
|
||||
20250213,102700,8118543700,26250,26250,26250,26200,1548
|
||||
20250213,102600,8077928450,26250,26300,26350,26250,1047
|
||||
20250213,102500,8050443800,26300,26250,26500,26200,3824
|
||||
20250213,102400,7949833700,26300,26250,26300,26250,1834
|
||||
20250213,102300,7901689200,26250,26250,26300,26250,2771
|
||||
20250213,102200,7828911400,26300,26350,26350,26300,3353
|
||||
20250213,102100,7740699250,26350,26350,26400,26350,548
|
||||
20250213,102000,7726258150,26350,26350,26350,26300,1007
|
||||
20250213,101900,7699754850,26300,26350,26350,26300,606
|
||||
20250213,101800,7683808750,26350,26300,26350,26300,232
|
||||
20250213,101700,7677698850,26300,26350,26400,26300,403
|
||||
20250213,101600,7667087300,26350,26400,26400,26300,2600
|
||||
20250213,101500,7598564350,26350,26350,26400,26350,701
|
||||
20250213,101400,7580067150,26350,26350,26350,26300,759
|
||||
20250213,101300,7560081550,26350,26300,26350,26300,311
|
||||
20250213,101200,7551895150,26300,26350,26350,26300,103
|
||||
20250213,101100,7549186150,26350,26350,26350,26250,3378
|
||||
20250213,101000,7460394750,26400,26400,26400,26350,1057
|
||||
20250213,100900,7432537700,26350,26350,26450,26350,1803
|
||||
20250213,100800,7384961800,26350,26300,26400,26250,3220
|
||||
20250213,100700,7300251100,26300,26250,26300,26250,279
|
||||
20250213,100600,7292925750,26250,26300,26350,26250,2017
|
||||
20250213,100500,7239944150,26300,26200,26300,26200,1987
|
||||
20250213,100400,7187813100,26200,26250,26250,26200,3453
|
||||
20250213,100300,7097220200,26250,26250,26300,26250,2883
|
||||
20250213,100200,7021528150,26250,26250,26300,26250,1177
|
||||
20250213,100100,6990596100,26250,26350,26400,26250,11010
|
||||
20250213,100000,6700813650,26350,26400,26450,26350,3381
|
||||
20250213,095900,6611626050,26400,26450,26450,26400,4786
|
||||
20250213,095800,6485224500,26450,26400,26450,26400,1488
|
||||
20250213,095700,6445914200,26400,26550,26550,26400,11075
|
||||
20250213,095600,6152608050,26550,26550,26600,26500,2160
|
||||
20250213,095500,6095266200,26550,26550,26600,26550,451
|
||||
20250213,095400,6083277350,26600,26600,26600,26500,1900
|
||||
20250213,095300,6032855100,26550,26550,26550,26550,591
|
||||
20250213,095200,6017164050,26500,26600,26600,26500,4380
|
||||
20250213,095100,5900853500,26600,26650,26650,26600,1703
|
||||
20250213,095000,5855546350,26650,26650,26700,26650,1415
|
||||
20250213,094900,5817836350,26650,26700,26750,26650,714
|
||||
20250213,094800,5798784750,26700,26700,26750,26700,1801
|
||||
20250213,094700,5750668000,26700,26750,26750,26700,1403
|
||||
20250213,094600,5713204450,26750,26800,26850,26750,3603
|
||||
20250213,094500,5616695350,26800,26900,26900,26800,698
|
||||
20250213,094400,5597984100,26850,26850,26850,26850,345
|
||||
20250213,094300,5588720850,26800,26900,26900,26800,2364
|
||||
20250213,094200,5525204600,26850,26900,26950,26800,3799
|
||||
20250213,094100,5423149800,26900,26900,26950,26900,764
|
||||
20250213,094000,5402572050,26900,27100,27100,26900,3005
|
||||
20250213,093900,5321351050,27100,27100,27100,27050,1174
|
||||
20250213,093800,5289536700,27100,27050,27100,27050,2536
|
||||
20250213,093700,5220849350,27050,27050,27200,27000,6120
|
||||
20250213,093600,5054980350,27000,26950,27000,26900,3998
|
||||
20250213,093500,4947184400,26900,26950,27000,26850,1195
|
||||
20250213,093400,4915011350,27000,26900,27050,26850,3497
|
||||
20250213,093300,4820874700,26900,26900,27050,26900,4578
|
||||
20250213,093200,4697498600,26900,27000,27050,26900,4707
|
||||
20250213,093100,4570740300,27000,26950,27050,26950,3517
|
||||
20250213,093000,4475840400,26950,26900,27000,26900,4506
|
||||
20250213,092900,4354444500,26850,26850,26850,26750,833
|
||||
20250213,092800,4332091750,26750,26800,26850,26750,1687
|
||||
20250213,092700,4286849150,26850,26750,26850,26700,2212
|
||||
20250213,092600,4227713200,26700,26650,26700,26650,1459
|
||||
20250213,092500,4188771050,26700,26700,26700,26600,1889
|
||||
20250213,092400,4138407250,26700,26650,26700,26650,282
|
||||
20250213,092300,4130880900,26650,26650,26700,26600,968
|
||||
20250213,092200,4105112850,26650,26600,26700,26500,2906
|
||||
20250213,092100,4027641850,26600,26500,26600,26450,1225
|
||||
20250213,092000,3995173600,26450,26500,26550,26450,3658
|
||||
20250213,091900,3898274300,26500,26500,26550,26450,1817
|
||||
20250213,091800,3850125650,26500,26550,26600,26500,2170
|
||||
20250213,091700,3792535700,26500,26500,26550,26500,1340
|
||||
20250213,091600,3757000250,26500,26650,26700,26500,6427
|
||||
20250213,091500,3586227150,26700,26700,26700,26650,2169
|
||||
20250213,091400,3528388650,26650,26500,26650,26500,3144
|
||||
20250213,091300,3444842200,26450,26500,26600,26450,3270
|
||||
20250213,091200,3358198650,26500,26450,26500,26400,7150
|
||||
20250213,091100,3168991750,26450,26500,26500,26400,2073
|
||||
20250213,091000,3114162850,26500,26600,26600,26350,9959
|
||||
20250213,090900,2850800750,26500,26650,26700,26500,7121
|
||||
20250213,090800,2661438800,26650,26550,26650,26550,4658
|
||||
20250213,090700,2537530950,26600,26750,26750,26500,7938
|
||||
20250213,090600,2326356450,26700,26800,26800,26650,9812
|
||||
20250213,090500,2063913850,26850,26900,26900,26750,8122
|
||||
20250213,090400,1846065100,26900,26900,26900,26800,4556
|
||||
20250213,090300,1723855450,26900,27100,27100,26800,14564
|
||||
20250213,090200,1331166350,27100,27200,27250,27000,14540
|
||||
20250213,090100,937239300,27200,27300,27450,27050,11010
|
||||
20250213,090000,637227400,27400,27650,27650,27100,23203
|
||||
|
Reference in New Issue
Block a user