Update 2025-02-13 2830 candle_min
This commit is contained in:
610
023160/min/candle-20250213.csv
Normal file
610
023160/min/candle-20250213.csv
Normal file
@@ -0,0 +1,610 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,190800,7470470800,21850,21850,21850,21850,12283
|
||||
20250213,190700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,190600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,190500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,190400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,190300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,190200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,190100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,190000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,185900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,185800,7470470800,21850,21850,21850,21850,0
|
||||
20250213,185700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,185600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,185500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,185400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,185300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,185200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,185100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,185000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,184900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,184800,7470470800,21850,21850,21850,21850,0
|
||||
20250213,184700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,184600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,184500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,184400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,184300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,184200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,184100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,184000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,183900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,183800,7470470800,21850,21850,21850,21850,12283
|
||||
20250213,183700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,183600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,183500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,183400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,183300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,183200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,183100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,183000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,182900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,182800,7470470800,21850,21850,21850,21850,0
|
||||
20250213,182700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,182600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,182500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,182400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,182300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,182200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,182100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,182000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,181900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,181800,7470470800,21850,21850,21850,21850,0
|
||||
20250213,181700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,181600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,181500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,181400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,181300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,181200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,181100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,181000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,180900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,180800,7470470800,21850,21850,21850,21850,12283
|
||||
20250213,180700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,180600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,180500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,180400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,180300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,180200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,180100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,180000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,175900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,175800,7470470800,21850,21850,21850,21850,0
|
||||
20250213,175700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,175600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,175500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,175400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,175300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,175200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,175100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,175000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,174900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,174800,7470470800,21850,21850,21850,21850,0
|
||||
20250213,174700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,174600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,174500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,174400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,174300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,174200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,174100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,174000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,173900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,173800,7470470800,21850,21850,21850,21850,12283
|
||||
20250213,173700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,173600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,173500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,173400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,173300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,173200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,173100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,173000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,172900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,172800,7470470800,21850,21850,21850,21850,0
|
||||
20250213,172700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,172600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,172500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,172400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,172300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,172200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,172100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,172000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,171900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,171800,7470470800,21850,21850,21850,21850,0
|
||||
20250213,171700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,171600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,171500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,171400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,171300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,171200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,171100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,171000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,170900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,170800,7470470800,21850,21850,21850,21850,12283
|
||||
20250213,170700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,170600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,170500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,170400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,170300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,170200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,170100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,170000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,165900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,165800,7470470800,21850,21850,21850,21850,0
|
||||
20250213,165700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,165600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,165500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,165400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,165300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,165200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,165100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,165000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,164900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,164800,7470470800,21850,21850,21850,21850,0
|
||||
20250213,164700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,164600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,164500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,164400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,164300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,164200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,164100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,164000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,163900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,163800,7470470800,21850,21850,21850,21850,12283
|
||||
20250213,163700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,163600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,163500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,163400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,163300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,163200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,163100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,163000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,162900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,162800,7470470800,21850,21850,21850,21850,0
|
||||
20250213,162700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,162600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,162500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,162400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,162300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,162200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,162100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,162000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,161900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,161800,7470470800,21850,21850,21850,21850,0
|
||||
20250213,161700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,161600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,161500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,161400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,161300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,161200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,161100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,161000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,160900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,160800,7470470800,21850,21850,21850,21850,12283
|
||||
20250213,160700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,160600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,160500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,160400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,160300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,160200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,160100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,160000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,155900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,155800,7470470800,21850,21850,21850,21850,0
|
||||
20250213,155700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,155600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,155500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,155400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,155300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,155200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,155100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,155000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,154900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,154800,7470470800,21850,21850,21850,21850,0
|
||||
20250213,154700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,154600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,154500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,154400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,154300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,154200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,154100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,154000,7470470800,21850,21850,21850,21850,0
|
||||
20250213,153900,7470470800,21850,21850,21850,21850,0
|
||||
20250213,153800,7470470800,21850,21850,21850,21850,12283
|
||||
20250213,153700,7470470800,21850,21850,21850,21850,0
|
||||
20250213,153600,7470470800,21850,21850,21850,21850,0
|
||||
20250213,153500,7470470800,21850,21850,21850,21850,0
|
||||
20250213,153400,7470470800,21850,21850,21850,21850,0
|
||||
20250213,153300,7470470800,21850,21850,21850,21850,0
|
||||
20250213,153200,7470470800,21850,21850,21850,21850,0
|
||||
20250213,153100,7470470800,21850,21850,21850,21850,0
|
||||
20250213,153000,7470470800,21850,21850,21850,21850,12283
|
||||
20250213,152900,7202087250,21950,21950,21950,21950,0
|
||||
20250213,152800,7202087250,21950,21950,21950,21950,0
|
||||
20250213,152700,7202087250,21950,21950,21950,21950,0
|
||||
20250213,152600,7202087250,21950,21950,21950,21950,0
|
||||
20250213,152500,7202087250,21950,21950,21950,21950,0
|
||||
20250213,152400,7202087250,21950,21950,21950,21950,0
|
||||
20250213,152300,7202087250,21950,21950,21950,21950,0
|
||||
20250213,152200,7202087250,21950,21950,21950,21950,0
|
||||
20250213,152100,7202087250,21950,21950,21950,21950,0
|
||||
20250213,152000,7202087250,21950,21950,21950,21950,0
|
||||
20250213,151900,7202087250,21950,21900,21950,21900,836
|
||||
20250213,151800,7183756800,21950,21900,21950,21900,759
|
||||
20250213,151700,7167128550,21900,21950,21950,21900,1737
|
||||
20250213,151600,7129032250,21900,21900,21950,21900,1842
|
||||
20250213,151500,7088614750,21950,21950,21950,21950,1136
|
||||
20250213,151400,7063679550,22000,22000,22000,21950,553
|
||||
20250213,151300,7051533500,22000,21950,22000,21950,1912
|
||||
20250213,151200,7009469850,22000,21950,22000,21950,1085
|
||||
20250213,151100,6985644100,21950,21950,21950,21950,52
|
||||
20250213,151000,6984502700,21950,21950,21950,21900,898
|
||||
20250213,150900,6964791800,21950,21950,21950,21900,407
|
||||
20250213,150800,6955864700,21950,21900,21950,21900,317
|
||||
20250213,150700,6948907400,21900,21900,22000,21900,2277
|
||||
20250213,150600,6898842850,21950,21900,22000,21900,2833
|
||||
20250213,150500,6836655950,21900,21900,21900,21900,209
|
||||
20250213,150400,6832078850,21900,21850,21900,21800,2201
|
||||
20250213,150300,6783897900,21800,21850,21900,21800,1476
|
||||
20250213,150200,6751639250,21850,21850,21900,21850,146
|
||||
20250213,150100,6748448650,21850,21850,21850,21800,377
|
||||
20250213,150000,6740211400,21850,21800,21900,21800,2577
|
||||
20250213,145900,6683884600,21800,21800,21850,21800,197
|
||||
20250213,145800,6679589300,21850,21850,21850,21800,52
|
||||
20250213,145700,6678454800,21850,21800,21850,21800,786
|
||||
20250213,145600,6661302750,21800,21800,21850,21750,511
|
||||
20250213,145500,6650161550,21750,21800,21850,21750,755
|
||||
20250213,145400,6633704750,21800,21750,21850,21750,528
|
||||
20250213,145300,6622195600,21800,21800,21800,21750,757
|
||||
20250213,145200,6605693550,21800,21800,21800,21750,445
|
||||
20250213,145100,6595993750,21750,21800,21800,21750,528
|
||||
20250213,145000,6584488000,21800,21750,21850,21750,888
|
||||
20250213,144900,6565127500,21750,21750,21800,21750,421
|
||||
20250213,144800,6555951000,21800,21800,21800,21750,1535
|
||||
20250213,144700,6522489350,21750,21800,21800,21750,691
|
||||
20250213,144600,6507430550,21800,21750,21800,21750,504
|
||||
20250213,144500,6496444400,21750,21750,21800,21750,597
|
||||
20250213,144400,6483438700,21750,21750,21800,21750,567
|
||||
20250213,144300,6471081750,21750,21800,21800,21750,415
|
||||
20250213,144200,6462038200,21750,21800,21800,21750,306
|
||||
20250213,144100,6455377200,21750,21750,21800,21750,408
|
||||
20250213,144000,6446483300,21800,21750,21800,21700,847
|
||||
20250213,143900,6428059850,21800,21750,21800,21750,491
|
||||
20250213,143800,6417359950,21750,21800,21800,21750,301
|
||||
20250213,143700,6410809200,21850,21750,21850,21750,388
|
||||
20250213,143600,6402349850,21750,21750,21850,21750,654
|
||||
20250213,143500,6388102650,21750,21750,21800,21750,504
|
||||
20250213,143400,6377122700,21800,21750,21800,21750,213
|
||||
20250213,143300,6372486100,21750,21750,21800,21750,582
|
||||
20250213,143200,6359805800,21750,21750,21800,21750,402
|
||||
20250213,143100,6351043900,21750,21700,21800,21700,744
|
||||
20250213,143000,6334858350,21750,21800,21800,21750,650
|
||||
20250213,142900,6320701850,21800,21700,21800,21700,787
|
||||
20250213,142800,6303580850,21750,21750,21750,21700,788
|
||||
20250213,142700,6286442150,21750,21800,21800,21750,576
|
||||
20250213,142600,6273892850,21750,21750,21800,21750,404
|
||||
20250213,142500,6265087250,21750,21750,21800,21750,145
|
||||
20250213,142400,6261929850,21750,21700,21750,21700,1833
|
||||
20250213,142300,6222074950,21750,21750,21750,21700,621
|
||||
20250213,142200,6208570250,21750,21800,21800,21750,705
|
||||
20250213,142100,6193213300,21800,21800,21800,21750,513
|
||||
20250213,142000,6182035500,21750,21750,21800,21750,456
|
||||
20250213,141900,6172095850,21750,21750,21800,21750,607
|
||||
20250213,141800,6158871000,21750,21750,21800,21750,482
|
||||
20250213,141700,6148370750,21750,21750,21800,21750,173
|
||||
20250213,141600,6144603400,21800,21800,21800,21750,1333
|
||||
20250213,141500,6115586950,21750,21750,21800,21750,464
|
||||
20250213,141400,6105479150,21750,21750,21800,21750,929
|
||||
20250213,141300,6085248950,21750,21800,21800,21750,320
|
||||
20250213,141200,6078273450,21800,21750,21800,21750,228
|
||||
20250213,141100,6073310350,21750,21750,21800,21750,1342
|
||||
20250213,141000,6044098300,21750,21750,21800,21750,482
|
||||
20250213,140900,6033598850,21800,21750,21800,21750,508
|
||||
20250213,140800,6022526200,21750,21800,21800,21750,162
|
||||
20250213,140700,6018995150,21800,21750,21800,21750,640
|
||||
20250213,140600,6005049850,21750,21750,21800,21750,434
|
||||
20250213,140500,5995589800,21750,21750,21800,21750,123
|
||||
20250213,140400,5992910450,21800,21700,21800,21700,355
|
||||
20250213,140300,5985203600,21750,21700,21750,21700,735
|
||||
20250213,140200,5969226350,21700,21800,21800,21700,2548
|
||||
20250213,140100,5913806350,21750,21750,21800,21750,521
|
||||
20250213,140000,5902455850,21750,21800,21800,21750,493
|
||||
20250213,135900,5891713650,21800,21750,21850,21750,1175
|
||||
20250213,135800,5866102000,21800,21750,21800,21750,774
|
||||
20250213,135700,5849241800,21750,21750,21800,21750,452
|
||||
20250213,135600,5839389450,21750,21750,21800,21750,1170
|
||||
20250213,135500,5813922000,21800,21750,21800,21750,339
|
||||
20250213,135400,5806536350,21750,21800,21800,21750,520
|
||||
20250213,135300,5795205850,21750,21800,21850,21750,1663
|
||||
20250213,135200,5758952100,21800,21800,21850,21800,152
|
||||
20250213,135100,5755638200,21800,21800,21800,21800,24
|
||||
20250213,135000,5755115000,21800,21800,21850,21800,19
|
||||
20250213,134900,5754700350,21800,21750,21850,21750,1920
|
||||
20250213,134800,5712864450,21800,21800,21800,21750,3223
|
||||
20250213,134700,5642603400,21800,21800,21850,21800,35
|
||||
20250213,134600,5641838950,21850,21800,21850,21800,181
|
||||
20250213,134500,5637892700,21800,21800,21800,21800,15
|
||||
20250213,134400,5637565700,21800,21800,21850,21800,156
|
||||
20250213,134300,5634164750,21850,21800,21850,21800,257
|
||||
20250213,134200,5628560450,21800,21800,21850,21800,187
|
||||
20250213,134100,5624483500,21850,21800,21850,21800,422
|
||||
20250213,134000,5615262950,21800,21800,21800,21800,153
|
||||
20250213,133900,5611927550,21850,21800,21850,21800,95
|
||||
20250213,133800,5609855800,21800,21850,21850,21800,48
|
||||
20250213,133700,5608807450,21800,21800,21850,21800,165
|
||||
20250213,133600,5605209650,21850,21850,21850,21800,37
|
||||
20250213,133500,5604401400,21800,21800,21800,21750,177
|
||||
20250213,133400,5600544350,21800,21850,21850,21800,31
|
||||
20250213,133300,5599868250,21800,21750,21800,21750,121
|
||||
20250213,133200,5597230750,21750,21800,21800,21750,24
|
||||
20250213,133100,5596708300,21750,21750,21800,21750,275
|
||||
20250213,133000,5590723150,21750,21800,21800,21750,37
|
||||
20250213,132900,5589917900,21800,21800,21850,21750,1045
|
||||
20250213,132800,5567135200,21750,21700,21750,21700,158
|
||||
20250213,132700,5563705950,21750,21750,21800,21700,2667
|
||||
20250213,132600,5505750850,21800,21750,21800,21750,256
|
||||
20250213,132500,5500179650,21800,21850,21850,21750,1073
|
||||
20250213,132400,5476837900,21800,21800,21800,21750,174
|
||||
20250213,132300,5473045550,21800,21800,21800,21800,559
|
||||
20250213,132200,5460859350,21800,21900,21950,21800,117
|
||||
20250213,132100,5458294650,21900,21800,21900,21750,429
|
||||
20250213,132000,5448930500,21750,21700,21750,21700,645
|
||||
20250213,131900,5434932750,21750,21800,21800,21750,305
|
||||
20250213,131800,5428294800,21850,21850,21850,21800,42
|
||||
20250213,131700,5427377250,21800,21800,21800,21750,1890
|
||||
20250213,131600,5386253000,21800,21900,21950,21800,46
|
||||
20250213,131500,5385245850,21850,21900,21950,21850,99
|
||||
20250213,131400,5383073800,21950,21800,21950,21750,582
|
||||
20250213,131300,5370358000,21800,21850,21900,21800,718
|
||||
20250213,131200,5354669100,21900,21800,21900,21800,1615
|
||||
20250213,131100,5319430200,21800,21800,21800,21800,26
|
||||
20250213,131000,5318863400,21800,21800,21850,21800,232
|
||||
20250213,130900,5313805300,21800,21800,21800,21800,3
|
||||
20250213,130800,5313739900,21800,21850,21850,21800,115
|
||||
20250213,130700,5311228000,21850,21850,21900,21850,14
|
||||
20250213,130600,5310921650,21850,21850,21950,21850,179
|
||||
20250213,130500,5306994200,21850,21850,21950,21850,1771
|
||||
20250213,130400,5268166250,21800,21800,21800,21800,5
|
||||
20250213,130300,5268057250,21900,21800,21900,21750,2168
|
||||
20250213,130200,5220683300,21800,21750,21800,21750,112
|
||||
20250213,130100,5218246050,21750,21800,21800,21750,22
|
||||
20250213,130000,5217766850,21850,21750,21850,21750,100
|
||||
20250213,125900,5215586700,21800,21750,21800,21750,475
|
||||
20250213,125800,5205238450,21750,21700,21750,21700,454
|
||||
20250213,125700,5195368800,21750,21700,21750,21700,30
|
||||
20250213,125600,5194717500,21650,21700,21750,21650,148
|
||||
20250213,125500,5191505500,21750,21650,21750,21650,179
|
||||
20250213,125400,5187613900,21700,21700,21750,21650,121
|
||||
20250213,125300,5184988250,21750,21650,21750,21650,196
|
||||
20250213,125200,5180742750,21700,21700,21700,21700,14
|
||||
20250213,125100,5180438950,21700,21650,21700,21650,229
|
||||
20250213,125000,5175476050,21650,21700,21700,21650,39
|
||||
20250213,124900,5174631650,21750,21700,21750,21650,729
|
||||
20250213,124800,5158833850,21700,21650,21700,21650,1054
|
||||
20250213,124700,5135963350,21650,21700,21700,21650,306
|
||||
20250213,124600,5129329550,21700,21750,21750,21650,135
|
||||
20250213,124500,5126395100,21750,21750,21750,21700,130
|
||||
20250213,124400,5123568550,21750,21650,21750,21650,229
|
||||
20250213,124300,5118605200,21650,21650,21650,21650,8
|
||||
20250213,124200,5118432000,21650,21700,21700,21650,170
|
||||
20250213,124100,5114751000,21650,21650,21650,21650,3
|
||||
20250213,124000,5114686050,21650,21700,21700,21650,8
|
||||
20250213,123900,5114512800,21650,21600,21650,21600,231
|
||||
20250213,123800,5109518100,21650,21650,21650,21600,251
|
||||
20250213,123700,5104094900,21650,21600,21650,21600,138
|
||||
20250213,123600,5101108300,21650,21650,21650,21650,905
|
||||
20250213,123500,5081515050,21650,21650,21650,21650,29
|
||||
20250213,123400,5080887200,21700,21650,21700,21650,25
|
||||
20250213,123300,5080345500,21650,21700,21700,21650,150
|
||||
20250213,123200,5077097800,21700,21650,21750,21650,57
|
||||
20250213,123100,5075860200,21650,21700,21700,21650,26
|
||||
20250213,123000,5075296850,21650,21650,21700,21650,204
|
||||
20250213,122900,5070880200,21700,21650,21700,21650,95
|
||||
20250213,122800,5068823350,21650,21700,21700,21650,435
|
||||
20250213,122700,5059387300,21700,21650,21700,21650,235
|
||||
20250213,122600,5054299050,21650,21650,21650,21650,447
|
||||
20250213,122500,5044621500,21650,21650,21750,21650,185
|
||||
20250213,122400,5040614900,21700,21700,21750,21650,291
|
||||
20250213,122300,5034302200,21700,21650,21750,21650,240
|
||||
20250213,122200,5029093950,21650,21650,21650,21650,68
|
||||
20250213,122100,5027621750,21700,21700,21700,21650,254
|
||||
20250213,122000,5022116250,21700,21700,21750,21650,438
|
||||
20250213,121900,5012610700,21650,21700,21700,21650,763
|
||||
20250213,121800,4996084350,21700,21700,21700,21700,132
|
||||
20250213,121700,4993219950,21700,21700,21700,21700,7
|
||||
20250213,121600,4993068050,21700,21700,21750,21650,356
|
||||
20250213,121500,4985347600,21700,21650,21700,21650,11
|
||||
20250213,121400,4985109100,21650,21700,21700,21650,316
|
||||
20250213,121300,4978252450,21700,21750,21750,21700,54
|
||||
20250213,121200,4977080150,21700,21750,21800,21700,39
|
||||
20250213,121100,4976231950,21750,21650,21750,21650,157
|
||||
20250213,121000,4972824800,21650,21650,21650,21650,123
|
||||
20250213,120900,4970161850,21650,21700,21800,21650,172
|
||||
20250213,120800,4966427350,21700,21700,21700,21650,191
|
||||
20250213,120700,4962283500,21700,21700,21750,21650,138
|
||||
20250213,120600,4959290550,21700,21750,21800,21700,305
|
||||
20250213,120500,4952659300,21700,21700,21700,21700,122
|
||||
20250213,120400,4950011900,21650,21800,21800,21650,571
|
||||
20250213,120300,4937624300,21750,21800,21800,21750,2537
|
||||
20250213,120200,4882402800,21800,21850,21900,21800,1159
|
||||
20250213,120100,4857076750,21850,21900,21900,21850,220
|
||||
20250213,120000,4852258950,21850,21900,21900,21800,323
|
||||
20250213,115900,4845198550,21950,21950,21950,21900,220
|
||||
20250213,115800,4840370500,21950,21900,21950,21900,214
|
||||
20250213,115700,4835680250,21950,21900,21950,21850,1122
|
||||
20250213,115600,4811086850,21850,21900,21900,21850,331
|
||||
20250213,115500,4803838800,21900,21850,21900,21850,241
|
||||
20250213,115400,4798567550,21900,21800,21900,21800,249
|
||||
20250213,115300,4793127400,21850,21850,21900,21850,2115
|
||||
20250213,115200,4746907450,21850,21900,21900,21850,239
|
||||
20250213,115100,4741675950,21850,21850,21900,21850,369
|
||||
20250213,115000,4733606400,21900,21900,21950,21850,138
|
||||
20250213,114900,4730584100,21850,21850,21900,21850,375
|
||||
20250213,114800,4722382800,21850,21950,21950,21850,146
|
||||
20250213,114700,4719183050,21950,21900,21950,21900,113
|
||||
20250213,114600,4716702900,21900,21850,21900,21850,319
|
||||
20250213,114500,4709723400,21850,21950,21950,21850,129
|
||||
20250213,114400,4706896000,21950,21950,21950,21850,306
|
||||
20250213,114300,4700185700,21950,21900,21950,21850,172
|
||||
20250213,114200,4696415550,21950,21950,21950,21900,328
|
||||
20250213,114100,4689222950,21900,21900,21950,21900,257
|
||||
20250213,114000,4683587050,21900,21950,21950,21900,262
|
||||
20250213,113900,4677843750,21950,21900,21950,21900,126
|
||||
20250213,113800,4675079050,21950,21900,21950,21850,196
|
||||
20250213,113700,4670784800,21900,21950,21950,21900,558
|
||||
20250213,113600,4658552350,21950,21950,21950,21900,153
|
||||
20250213,113500,4655194750,21950,21950,21950,21900,242
|
||||
20250213,113400,4649883150,21950,21900,21950,21850,332
|
||||
20250213,113300,4642608000,21950,21950,21950,21900,103
|
||||
20250213,113200,4640347350,21900,21850,21900,21850,172
|
||||
20250213,113100,4636581950,21900,21900,21900,21850,155
|
||||
20250213,113000,4633187900,21900,21900,21950,21850,163
|
||||
20250213,112900,4629615300,21950,21900,21950,21850,515
|
||||
20250213,112800,4618317500,21900,21900,21900,21850,173
|
||||
20250213,112700,4614528900,21900,21850,21900,21850,125
|
||||
20250213,112600,4611795350,21900,21800,21900,21800,201
|
||||
20250213,112500,4607403000,21800,21850,21900,21800,212
|
||||
20250213,112400,4602771300,21900,21850,21900,21750,2432
|
||||
20250213,112300,4549670250,21850,21950,21950,21850,247
|
||||
20250213,112200,4544257650,21900,21900,21950,21900,295
|
||||
20250213,112100,4537791800,21900,21850,21900,21850,353
|
||||
20250213,112000,4530061350,21850,21900,21900,21850,96
|
||||
20250213,111900,4527959100,21850,21900,21900,21850,677
|
||||
20250213,111800,4513133100,21850,21900,21900,21850,261
|
||||
20250213,111700,4507426850,21900,21850,21900,21800,112
|
||||
20250213,111600,4504974450,21800,21850,21900,21800,1818
|
||||
20250213,111500,4465301900,21850,21900,21900,21850,128
|
||||
20250213,111400,4462499150,21900,21900,21950,21850,281
|
||||
20250213,111300,4456343850,21950,21900,21950,21900,1310
|
||||
20250213,111200,4427617300,21950,21900,21950,21900,372
|
||||
20250213,111100,4419457500,21900,21850,21900,21850,884
|
||||
20250213,111000,4400136250,21900,21950,21950,21900,741
|
||||
20250213,110900,4383898650,21900,21850,21900,21850,399
|
||||
20250213,110800,4375160650,21900,21850,21950,21850,990
|
||||
20250213,110700,4353486550,21850,21900,21900,21850,1434
|
||||
20250213,110600,4322083800,21850,21850,21900,21800,959
|
||||
20250213,110500,4301124750,21800,21850,21900,21800,1325
|
||||
20250213,110400,4272175100,21800,21750,21800,21750,1148
|
||||
20250213,110300,4247160500,21750,21800,21800,21750,337
|
||||
20250213,110200,4239819450,21800,21800,21800,21750,825
|
||||
20250213,110100,4221841050,21800,21800,21800,21750,240
|
||||
20250213,110000,4216609650,21750,21650,21800,21650,1466
|
||||
20250213,105900,4184764350,21650,21700,21700,21650,303
|
||||
20250213,105800,4178191400,21650,21650,21650,21650,348
|
||||
20250213,105700,4170657200,21700,21600,21700,21600,127
|
||||
20250213,105600,4167903250,21650,21700,21700,21600,566
|
||||
20250213,105500,4155647400,21650,21550,21650,21550,1909
|
||||
20250213,105400,4114353550,21550,21550,21550,21500,53
|
||||
20250213,105300,4113211500,21550,21550,21550,21500,122
|
||||
20250213,105200,4110582550,21500,21500,21500,21500,13
|
||||
20250213,105100,4110303050,21500,21500,21500,21500,206
|
||||
20250213,105000,4105874050,21500,21500,21550,21500,117
|
||||
20250213,104900,4103358100,21600,21550,21600,21550,110
|
||||
20250213,104800,4100987250,21500,21450,21500,21450,269
|
||||
20250213,104700,4095210100,21500,21450,21500,21450,74
|
||||
20250213,104600,4093620300,21450,21450,21500,21450,25
|
||||
20250213,104500,4093083050,21500,21500,21500,21450,61
|
||||
20250213,104400,4091772000,21450,21550,21550,21450,221
|
||||
20250213,104300,4087026850,21500,21450,21500,21450,462
|
||||
20250213,104200,4077108750,21450,21500,21500,21450,6
|
||||
20250213,104100,4076979950,21500,21450,21500,21450,157
|
||||
20250213,104000,4073606550,21450,21450,21450,21450,846
|
||||
20250213,103900,4055459850,21500,21450,21500,21450,206
|
||||
20250213,103800,4051040700,21450,21450,21450,21450,494
|
||||
20250213,103700,4040444400,21450,21500,21500,21450,116
|
||||
20250213,103600,4037950500,21500,21500,21550,21500,9
|
||||
20250213,103500,4037756750,21450,21450,21550,21450,1874
|
||||
20250213,103400,3997500750,21450,21450,21500,21450,1066
|
||||
20250213,103300,3974616950,21450,21400,21450,21400,838
|
||||
20250213,103200,3956667050,21400,21400,21450,21400,171
|
||||
20250213,103100,3953006800,21400,21450,21450,21400,695
|
||||
20250213,103000,3938125650,21400,21500,21500,21400,3298
|
||||
20250213,102900,3867381100,21500,21450,21500,21450,80
|
||||
20250213,102800,3865662550,21450,21500,21500,21450,307
|
||||
20250213,102700,3859065650,21500,21500,21500,21450,163
|
||||
20250213,102600,3855565600,21550,21450,21550,21450,983
|
||||
20250213,102500,3834432050,21500,21500,21550,21450,431
|
||||
20250213,102400,3825173300,21500,21500,21500,21450,542
|
||||
20250213,102300,3813535450,21500,21500,21500,21500,165
|
||||
20250213,102200,3809987950,21500,21500,21500,21450,158
|
||||
20250213,102100,3806596100,21550,21550,21550,21450,5290
|
||||
20250213,102000,3692923500,21550,21500,21550,21500,382
|
||||
20250213,101900,3684696950,21500,21500,21550,21500,241
|
||||
20250213,101800,3679514650,21500,21550,21550,21500,649
|
||||
20250213,101700,3665553900,21600,21600,21600,21550,445
|
||||
20250213,101600,3655943450,21500,21600,21600,21500,3713
|
||||
20250213,101500,3575892650,21600,21600,21600,21600,698
|
||||
20250213,101400,3560815850,21600,21650,21650,21600,60
|
||||
20250213,101300,3559518500,21600,21600,21600,21600,151
|
||||
20250213,101200,3556256900,21600,21650,21650,21600,559
|
||||
20250213,101100,3544165800,21650,21600,21650,21600,225
|
||||
20250213,101000,3539294750,21650,21650,21650,21600,12
|
||||
20250213,100900,3539035050,21650,21700,21700,21600,509
|
||||
20250213,100800,3528014900,21700,21600,21700,21600,144
|
||||
20250213,100700,3524900650,21600,21650,21650,21600,841
|
||||
20250213,100600,3506709500,21600,21650,21650,21550,478
|
||||
20250213,100500,3496392050,21600,21600,21650,21600,16
|
||||
20250213,100400,3496046200,21600,21600,21650,21600,117
|
||||
20250213,100300,3493516250,21600,21650,21650,21600,461
|
||||
20250213,100200,3483558100,21650,21550,21650,21550,815
|
||||
20250213,100100,3465962600,21600,21600,21600,21550,625
|
||||
20250213,100000,3452465450,21600,21600,21650,21600,2296
|
||||
20250213,095900,3402849800,21650,21700,21700,21650,375
|
||||
20250213,095800,3394725800,21700,21650,21700,21650,42
|
||||
20250213,095700,3393816000,21650,21700,21700,21600,1053
|
||||
20250213,095600,3371006750,21700,21750,21800,21700,663
|
||||
20250213,095500,3356601450,21750,21700,21750,21700,484
|
||||
20250213,095400,3346096450,21650,21800,21800,21650,371
|
||||
20250213,095300,3338042850,21750,21750,21800,21700,371
|
||||
20250213,095200,3329980250,21800,21800,21850,21700,1973
|
||||
20250213,095100,3287055200,21850,21800,21850,21800,497
|
||||
20250213,095000,3276218100,21800,21800,21800,21750,1258
|
||||
20250213,094900,3248797800,21800,21800,21800,21750,1157
|
||||
20250213,094800,3223577400,21750,21800,21800,21750,164
|
||||
20250213,094700,3220006450,21850,21800,21850,21800,597
|
||||
20250213,094600,3206991200,21800,21900,21900,21800,1393
|
||||
20250213,094500,3176496500,21900,21900,21950,21900,146
|
||||
20250213,094400,3173296400,21900,21900,21950,21900,1376
|
||||
20250213,094300,3143158600,21900,21900,21900,21900,191
|
||||
20250213,094200,3138975700,21850,21950,22000,21850,433
|
||||
20250213,094100,3129477700,21950,22100,22100,21900,1268
|
||||
20250213,094000,3101533000,22050,22150,22200,22050,1434
|
||||
20250213,093900,3069816550,22200,22100,22200,22050,4764
|
||||
20250213,093800,2964392800,22050,22100,22200,22050,3751
|
||||
20250213,093700,2881428350,22100,22100,22150,22000,3599
|
||||
20250213,093600,2801942500,22100,22050,22100,21950,9702
|
||||
20250213,093500,2587679900,22050,22100,22100,22000,3221
|
||||
20250213,093400,2516560550,22100,21800,22150,21800,7553
|
||||
20250213,093300,2350428000,21850,21850,21900,21800,1773
|
||||
20250213,093200,2311692600,21850,21950,21950,21850,2192
|
||||
20250213,093100,2263700150,21950,21950,22000,21950,3009
|
||||
20250213,093000,2197645600,21950,22000,22000,21950,186
|
||||
20250213,092900,2193555400,22000,21950,22000,21900,2250
|
||||
20250213,092800,2144114400,21950,21850,21950,21850,1686
|
||||
20250213,092700,2107191750,21850,21700,21850,21700,1436
|
||||
20250213,092600,2075895850,21750,21650,21750,21650,1335
|
||||
20250213,092500,2046942850,21650,21700,21700,21600,325
|
||||
20250213,092400,2039896300,21650,21600,21650,21550,1211
|
||||
20250213,092300,2013716250,21600,21600,21700,21550,1054
|
||||
20250213,092200,1990951150,21600,21650,21650,21600,584
|
||||
20250213,092100,1978332500,21650,21700,21700,21650,2006
|
||||
20250213,092000,1934900350,21650,21650,21700,21600,688
|
||||
20250213,091900,1920016550,21650,21650,21650,21600,374
|
||||
20250213,091800,1911932050,21650,21700,21750,21600,1117
|
||||
20250213,091700,1887757300,21650,21650,21700,21650,465
|
||||
20250213,091600,1877677600,21700,21750,21750,21650,1370
|
||||
20250213,091500,1847942400,21750,21700,21750,21650,597
|
||||
20250213,091400,1834985450,21600,21650,21650,21550,1745
|
||||
20250213,091300,1797336500,21650,21650,21700,21650,736
|
||||
20250213,091200,1781387950,21700,21750,21750,21550,2663
|
||||
20250213,091100,1723764100,21750,21700,21750,21700,1620
|
||||
20250213,091000,1688599200,21650,21600,21750,21600,807
|
||||
20250213,090900,1671119750,21600,21550,21750,21550,1502
|
||||
20250213,090800,1638656050,21550,21750,21750,21400,8433
|
||||
20250213,090700,1456673300,21750,21850,21850,21700,8891
|
||||
20250213,090600,1263201100,21800,21850,21850,21800,1583
|
||||
20250213,090500,1228667100,21850,22100,22100,21800,7794
|
||||
20250213,090400,1058081100,22100,22000,22100,21900,1363
|
||||
20250213,090300,1028114800,22000,22150,22150,21950,10756
|
||||
20250213,090200,791452350,22150,22250,22300,21950,13571
|
||||
20250213,090100,492159350,22150,22350,22350,22050,10432
|
||||
20250213,090000,260413450,22300,22000,22350,21950,11818
|
||||
|
Reference in New Issue
Block a user