Update 2025-02-13 2830 candle_min
This commit is contained in:
633
047920/min/candle-20250213.csv
Normal file
633
047920/min/candle-20250213.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,193100,3997284900,23900,23900,23900,23900,2693
|
||||
20250213,193000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,192900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,192800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,192700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,192600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,192500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,192400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,192300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,192200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,192100,3997284900,23900,23900,23900,23900,0
|
||||
20250213,192000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,191900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,191800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,191700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,191600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,191500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,191400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,191300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,191200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,191100,3997284900,23900,23900,23900,23900,0
|
||||
20250213,191000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,190900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,190800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,190700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,190600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,190500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,190400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,190300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,190200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,190100,3997284900,23900,23900,23900,23900,2693
|
||||
20250213,190000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,185900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,185800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,185700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,185600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,185500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,185400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,185300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,185200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,185100,3997284900,23900,23900,23900,23900,0
|
||||
20250213,185000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,184900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,184800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,184700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,184600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,184500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,184400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,184300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,184200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,184100,3997284900,23900,23900,23900,23900,0
|
||||
20250213,184000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,183900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,183800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,183700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,183600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,183500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,183400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,183300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,183200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,183100,3997284900,23900,23900,23900,23900,2693
|
||||
20250213,183000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,182900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,182800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,182700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,182600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,182500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,182400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,182300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,182200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,182100,3997284900,23900,23900,23900,23900,0
|
||||
20250213,182000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,181900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,181800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,181700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,181600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,181500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,181400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,181300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,181200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,181100,3997284900,23900,23900,23900,23900,0
|
||||
20250213,181000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,180900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,180800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,180700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,180600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,180500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,180400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,180300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,180200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,180100,3997284900,23900,23900,23900,23900,2693
|
||||
20250213,180000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,175900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,175800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,175700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,175600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,175500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,175400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,175300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,175200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,175100,3997284900,23900,23900,23900,23900,0
|
||||
20250213,175000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,174900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,174800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,174700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,174600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,174500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,174400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,174300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,174200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,174100,3997284900,23900,23900,23900,23900,0
|
||||
20250213,174000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,173900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,173800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,173700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,173600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,173500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,173400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,173300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,173200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,173100,3997284900,23900,23900,23900,23900,2693
|
||||
20250213,173000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,172900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,172800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,172700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,172600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,172500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,172400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,172300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,172200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,172100,3997284900,23900,23900,23900,23900,0
|
||||
20250213,172000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,171900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,171800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,171700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,171600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,171500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,171400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,171300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,171200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,171100,3997284900,23900,23900,23900,23900,0
|
||||
20250213,171000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,170900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,170800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,170700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,170600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,170500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,170400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,170300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,170200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,170100,3997284900,23900,23900,23900,23900,2693
|
||||
20250213,170000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,165900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,165800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,165700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,165600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,165500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,165400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,165300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,165200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,165100,3997284900,23900,23900,23900,23900,0
|
||||
20250213,165000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,164900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,164800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,164700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,164600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,164500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,164400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,164300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,164200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,164100,3997284900,23900,23900,23900,23900,0
|
||||
20250213,164000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,163900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,163800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,163700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,163600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,163500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,163400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,163300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,163200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,163100,3997284900,23900,23900,23900,23900,2693
|
||||
20250213,163000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,162900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,162800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,162700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,162600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,162500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,162400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,162300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,162200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,162100,3997284900,23900,23900,23900,23900,0
|
||||
20250213,162000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,161900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,161800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,161700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,161600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,161500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,161400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,161300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,161200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,161100,3997284900,23900,23900,23900,23900,0
|
||||
20250213,161000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,160900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,160800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,160700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,160600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,160500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,160400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,160300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,160200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,160100,3997284900,23900,23900,23900,23900,2693
|
||||
20250213,160000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,155900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,155800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,155700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,155600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,155500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,155400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,155300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,155200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,155100,3997284900,23900,23900,23900,23900,0
|
||||
20250213,155000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,154900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,154800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,154700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,154600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,154500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,154400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,154300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,154200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,154100,3997284900,23900,23900,23900,23900,0
|
||||
20250213,154000,3997284900,23900,23900,23900,23900,0
|
||||
20250213,153900,3997284900,23900,23900,23900,23900,0
|
||||
20250213,153800,3997284900,23900,23900,23900,23900,0
|
||||
20250213,153700,3997284900,23900,23900,23900,23900,0
|
||||
20250213,153600,3997284900,23900,23900,23900,23900,0
|
||||
20250213,153500,3997284900,23900,23900,23900,23900,0
|
||||
20250213,153400,3997284900,23900,23900,23900,23900,0
|
||||
20250213,153300,3997284900,23900,23900,23900,23900,0
|
||||
20250213,153200,3997284900,23900,23900,23900,23900,0
|
||||
20250213,153100,3997284900,23900,23900,23900,23900,2693
|
||||
20250213,153000,3997284900,23900,23900,23900,23900,2693
|
||||
20250213,152900,3932922200,23900,23900,23900,23900,0
|
||||
20250213,152800,3932922200,23900,23900,23900,23900,0
|
||||
20250213,152700,3932922200,23900,23900,23900,23900,0
|
||||
20250213,152600,3932922200,23900,23900,23900,23900,0
|
||||
20250213,152500,3932922200,23900,23900,23900,23900,0
|
||||
20250213,152400,3932922200,23900,23900,23900,23900,0
|
||||
20250213,152300,3932922200,23900,23900,23900,23900,0
|
||||
20250213,152200,3932922200,23900,23900,23900,23900,0
|
||||
20250213,152100,3932922200,23900,23900,23900,23900,0
|
||||
20250213,152000,3932922200,23900,23900,23900,23900,0
|
||||
20250213,151900,3932922200,23900,23850,23900,23850,1199
|
||||
20250213,151800,3904286050,23850,23900,23900,23850,1253
|
||||
20250213,151700,3874349250,23950,23950,23950,23900,203
|
||||
20250213,151600,3869487450,23950,23950,23950,23900,653
|
||||
20250213,151500,3853874000,23950,23950,23950,23950,230
|
||||
20250213,151400,3848365500,23900,23900,23950,23900,597
|
||||
20250213,151300,3834075800,23900,23900,23900,23900,120
|
||||
20250213,151200,3831207800,23900,23900,23900,23900,294
|
||||
20250213,151100,3824181200,23900,23900,23950,23900,608
|
||||
20250213,151000,3809649850,23900,23950,23950,23900,317
|
||||
20250213,150900,3802059900,23950,23900,23950,23900,300
|
||||
20250213,150800,3794889850,23900,23900,23950,23900,202
|
||||
20250213,150700,3790059350,23900,23950,23950,23900,123
|
||||
20250213,150600,3787116750,23950,23950,23950,23900,120
|
||||
20250213,150500,3784243650,23900,23950,23950,23900,35
|
||||
20250213,150400,3783406150,23950,23950,23950,23900,23
|
||||
20250213,150300,3782855800,23950,23950,23950,23950,532
|
||||
20250213,150200,3770114400,24000,23950,24000,23950,125
|
||||
20250213,150100,3767115650,23950,23950,23950,23950,284
|
||||
20250213,150000,3760313850,23950,23950,24000,23950,721
|
||||
20250213,145900,3743039450,24000,24000,24000,23950,463
|
||||
20250213,145800,3731927750,23950,23950,24000,23950,111
|
||||
20250213,145700,3729267650,23950,23950,23950,23900,428
|
||||
20250213,145600,3719017150,23950,23950,23950,23900,303
|
||||
20250213,145500,3711765350,23900,23950,23950,23900,31
|
||||
20250213,145400,3711023300,23900,23950,23950,23900,2
|
||||
20250213,145300,3710975450,23850,23950,23950,23850,571
|
||||
20250213,145200,3697345250,23950,23900,23950,23900,615
|
||||
20250213,145100,3682617200,23900,23900,23900,23900,179
|
||||
20250213,145000,3678339100,23950,23900,23950,23900,1001
|
||||
20250213,144900,3654411000,23800,23850,23850,23800,3175
|
||||
20250213,144800,3578800550,23850,23850,23850,23850,43
|
||||
20250213,144700,3577775000,23850,23850,23850,23850,698
|
||||
20250213,144600,3561127700,23850,23850,23900,23850,615
|
||||
20250213,144500,3546454950,23850,23850,23850,23850,10
|
||||
20250213,144400,3546216450,23850,23900,23900,23850,5
|
||||
20250213,144300,3546097100,23900,23900,23900,23900,50
|
||||
20250213,144200,3544902100,23900,23900,23900,23900,73
|
||||
20250213,144100,3543157400,23900,23900,23900,23900,151
|
||||
20250213,144000,3539548500,23850,23850,23850,23850,108
|
||||
20250213,143900,3536972700,23850,23900,23900,23850,61
|
||||
20250213,143800,3535515450,23850,23900,23950,23850,1858
|
||||
20250213,143700,3491057050,23900,23850,23900,23850,98
|
||||
20250213,143600,3488715850,23850,23850,23950,23850,749
|
||||
20250213,143500,3470845300,23850,23950,23950,23850,5
|
||||
20250213,143400,3470725950,23950,23900,23950,23900,652
|
||||
20250213,143300,3455123550,23900,23800,23900,23800,90
|
||||
20250213,143200,3452976900,23950,23850,23950,23850,101
|
||||
20250213,143100,3450566200,23850,23800,23850,23800,161
|
||||
20250213,143000,3446727350,23850,23800,23850,23800,282
|
||||
20250213,142900,3440014250,23800,23850,23850,23800,238
|
||||
20250213,142800,3434349800,23850,23850,23850,23800,296
|
||||
20250213,142700,3427290250,23850,23850,23900,23850,308
|
||||
20250213,142600,3419944400,23850,23800,23850,23800,110
|
||||
20250213,142500,3417325900,23850,23850,23850,23800,314
|
||||
20250213,142400,3409852100,23850,23850,23850,23850,364
|
||||
20250213,142300,3401170700,23850,23850,23850,23850,15
|
||||
20250213,142200,3400812950,23850,23850,23850,23850,28
|
||||
20250213,142100,3400145150,23800,23850,23850,23800,105
|
||||
20250213,142000,3397643150,23800,23850,23850,23800,44
|
||||
20250213,141900,3396593850,23850,23800,23850,23800,1376
|
||||
20250213,141800,3363781250,23850,23850,23850,23850,456
|
||||
20250213,141700,3352905650,23850,23900,23900,23850,74
|
||||
20250213,141600,3351137100,23850,23850,23850,23850,204
|
||||
20250213,141500,3346271700,23850,23850,23850,23850,16
|
||||
20250213,141400,3345890100,23850,23850,23850,23850,0
|
||||
20250213,141300,3345890100,23850,23900,23900,23850,138
|
||||
20250213,141200,3342597050,23900,23850,23900,23850,519
|
||||
20250213,141100,3330193900,23850,23850,23850,23850,105
|
||||
20250213,141000,3327689650,23850,23850,23850,23850,42
|
||||
20250213,140900,3326687950,23900,23950,23950,23900,108
|
||||
20250213,140800,3324104100,23900,23900,24000,23900,406
|
||||
20250213,140700,3314395700,24000,23900,24000,23850,246
|
||||
20250213,140600,3308505000,23850,23950,23950,23850,157
|
||||
20250213,140500,3304745050,23850,23900,23900,23850,556
|
||||
20250213,140400,3291464450,23900,24000,24000,23900,67
|
||||
20250213,140300,3289863050,23850,23900,24050,23850,2359
|
||||
20250213,140200,3233353550,23850,23850,23850,23850,140
|
||||
20250213,140100,3230014550,23850,23850,23850,23850,44
|
||||
20250213,140000,3228965150,23850,23850,23850,23850,25
|
||||
20250213,135900,3228368900,23850,23850,23850,23850,144
|
||||
20250213,135800,3224934500,23850,23850,23850,23850,71
|
||||
20250213,135700,3223241150,23850,23850,23850,23850,5
|
||||
20250213,135600,3223121900,23850,23800,23850,23800,138
|
||||
20250213,135500,3219837150,23850,23850,23850,23800,139
|
||||
20250213,135400,3216524050,23800,23900,23900,23800,245
|
||||
20250213,135300,3210682700,23850,23850,23850,23850,15
|
||||
20250213,135200,3210324950,23850,23850,23850,23850,406
|
||||
20250213,135100,3200641850,23850,23850,23850,23850,729
|
||||
20250213,135000,3183255200,23850,23850,23850,23850,485
|
||||
20250213,134900,3171687950,23850,23850,23850,23850,0
|
||||
20250213,134800,3171687950,23850,23850,23850,23850,0
|
||||
20250213,134700,3171687950,23850,23850,23850,23800,886
|
||||
20250213,134600,3150581850,23800,23800,23800,23800,0
|
||||
20250213,134500,3150581850,23800,23800,23800,23800,30
|
||||
20250213,134400,3149867850,23850,23800,23850,23800,3
|
||||
20250213,134300,3149796400,23850,23850,23850,23800,110
|
||||
20250213,134200,3147177400,23800,23850,23850,23800,70
|
||||
20250213,134100,3145508300,23850,23750,23850,23750,400
|
||||
20250213,134000,3135996100,23800,23800,23800,23800,352
|
||||
20250213,133900,3127618500,23800,23750,23800,23750,197
|
||||
20250213,133800,3122934900,23750,23800,23800,23750,282
|
||||
20250213,133700,3116236850,23800,23800,23800,23750,630
|
||||
20250213,133600,3101247850,23800,23800,23800,23800,149
|
||||
20250213,133500,3097701650,23800,23850,23850,23800,561
|
||||
20250213,133400,3084349800,23850,23850,23850,23850,14
|
||||
20250213,133300,3084015900,23850,23800,23850,23800,1007
|
||||
20250213,133200,3060048950,23800,23850,23850,23800,1012
|
||||
20250213,133100,3035957700,23850,23850,23850,23850,385
|
||||
20250213,133000,3026775450,23900,23900,23900,23900,24
|
||||
20250213,132900,3026201850,23900,23850,23900,23850,90
|
||||
20250213,132800,3024050900,23900,23900,23900,23850,910
|
||||
20250213,132700,3002327250,23900,23950,23950,23900,11
|
||||
20250213,132600,3002064300,23900,23900,23900,23900,109
|
||||
20250213,132500,2999459200,23900,23900,23900,23900,6
|
||||
20250213,132400,2999315800,23900,23900,23900,23900,1
|
||||
20250213,132300,2999291900,23900,23900,23900,23900,724
|
||||
20250213,132200,2981988300,23900,23900,23900,23900,23
|
||||
20250213,132100,2981438600,23900,23900,23900,23900,253
|
||||
20250213,132000,2975391900,23900,23900,23900,23900,106
|
||||
20250213,131900,2972858500,23850,23850,23850,23850,0
|
||||
20250213,131800,2972858500,23850,23900,24000,23850,332
|
||||
20250213,131700,2964932800,23900,24000,24000,23900,253
|
||||
20250213,131600,2958876100,24000,24000,24000,24000,0
|
||||
20250213,131500,2958876100,24000,24000,24000,24000,0
|
||||
20250213,131400,2958876100,24000,24000,24000,24000,224
|
||||
20250213,131300,2953500100,23950,24000,24000,23950,16
|
||||
20250213,131200,2953116850,24000,24000,24000,24000,3
|
||||
20250213,131100,2953044850,24000,24000,24000,24000,7
|
||||
20250213,131000,2952876850,24000,24000,24000,24000,56
|
||||
20250213,130900,2951532850,23950,23950,24000,23950,310
|
||||
20250213,130800,2944098100,23950,23950,23950,23950,2
|
||||
20250213,130700,2944050200,23900,23950,23950,23900,269
|
||||
20250213,130600,2937620500,23950,23900,23950,23900,393
|
||||
20250213,130500,2928209150,23900,23900,23900,23900,0
|
||||
20250213,130400,2928209150,23900,23900,23900,23900,104
|
||||
20250213,130300,2925723550,23900,23850,23900,23850,105
|
||||
20250213,130200,2923214650,23850,23850,23850,23850,0
|
||||
20250213,130100,2923214650,23850,23850,23850,23850,30
|
||||
20250213,130000,2922499150,23900,23850,23900,23850,505
|
||||
20250213,125900,2910444900,23850,23850,23850,23850,318
|
||||
20250213,125800,2902860600,23900,23900,23900,23900,22
|
||||
20250213,125700,2902334800,23900,23850,23900,23850,95
|
||||
20250213,125600,2900068500,23850,23900,23900,23850,507
|
||||
20250213,125500,2887975200,23850,23850,23850,23850,7
|
||||
20250213,125400,2887808250,23900,23850,23900,23850,16
|
||||
20250213,125300,2887426150,23850,23850,23850,23850,759
|
||||
20250213,125200,2869324000,23850,23900,23900,23850,524
|
||||
20250213,125100,2856820400,23900,23900,23900,23900,4
|
||||
20250213,125000,2856724800,23950,23950,23950,23950,0
|
||||
20250213,124900,2856724800,23950,23950,23950,23950,13
|
||||
20250213,124800,2856413450,23950,23950,23950,23950,4
|
||||
20250213,124700,2856317650,23850,23900,23900,23850,269
|
||||
20250213,124600,2849897750,23850,23950,23950,23850,1606
|
||||
20250213,124500,2811511400,24000,24000,24000,23950,958
|
||||
20250213,124400,2788567150,24000,24000,24000,24000,103
|
||||
20250213,124300,2786095150,24000,23950,24000,23950,45
|
||||
20250213,124200,2785017100,24000,24000,24000,24000,7
|
||||
20250213,124100,2784849100,23950,23950,23950,23950,354
|
||||
20250213,124000,2776370800,24000,24000,24000,24000,43
|
||||
20250213,123900,2775338800,23950,24000,24000,23950,894
|
||||
20250213,123800,2753900050,24000,24000,24000,24000,0
|
||||
20250213,123700,2753900050,24000,24000,24000,23950,68
|
||||
20250213,123600,2752270650,24000,23950,24000,23950,380
|
||||
20250213,123500,2743168650,23950,24000,24000,23950,15
|
||||
20250213,123400,2742809000,24000,23950,24000,23950,99
|
||||
20250213,123300,2740433500,23950,23950,23950,23950,73
|
||||
20250213,123200,2738685150,24000,24000,24000,24000,90
|
||||
20250213,123100,2736525150,24000,24000,24000,24000,22
|
||||
20250213,123000,2735997150,24000,24000,24000,24000,120
|
||||
20250213,122900,2733117150,24050,24000,24050,23950,1148
|
||||
20250213,122800,2705603050,24000,24000,24050,24000,1014
|
||||
20250213,122700,2681264950,24050,24050,24050,24050,0
|
||||
20250213,122600,2681264950,24050,24050,24050,24000,626
|
||||
20250213,122500,2666238800,24050,24050,24050,24050,0
|
||||
20250213,122400,2666238800,24050,24050,24050,24000,300
|
||||
20250213,122300,2659032700,24050,24050,24050,24050,10
|
||||
20250213,122200,2658792200,24050,24050,24050,24050,79
|
||||
20250213,122100,2656892250,24050,24100,24100,24050,161
|
||||
20250213,122000,2653017650,24050,24000,24050,23950,213
|
||||
20250213,121900,2647915550,24000,24000,24000,24000,40
|
||||
20250213,121800,2646955550,23950,23950,23950,23950,0
|
||||
20250213,121700,2646955550,23950,23950,23950,23950,0
|
||||
20250213,121600,2646955550,23950,24000,24000,23950,11
|
||||
20250213,121500,2646692050,23950,24050,24050,23950,100
|
||||
20250213,121400,2644296850,23950,23950,23950,23950,0
|
||||
20250213,121300,2644296850,23950,23950,23950,23950,0
|
||||
20250213,121200,2644296850,23950,24050,24050,23950,201
|
||||
20250213,121100,2639481100,24000,24000,24000,24000,30
|
||||
20250213,121000,2638761100,24100,24100,24100,24100,50
|
||||
20250213,120900,2637556100,24000,24000,24000,24000,850
|
||||
20250213,120800,2617156100,24000,24000,24000,24000,2
|
||||
20250213,120700,2617108100,24000,24100,24100,24000,14
|
||||
20250213,120600,2616771000,24100,24050,24100,24050,6
|
||||
20250213,120500,2616626450,24000,24000,24000,24000,801
|
||||
20250213,120400,2597402450,24000,23950,24000,23950,744
|
||||
20250213,120300,2579582650,23950,23950,23950,23950,155
|
||||
20250213,120200,2575870400,23950,23950,23950,23950,100
|
||||
20250213,120100,2573475400,24000,24000,24000,24000,33
|
||||
20250213,120000,2572683400,24000,24000,24000,23950,217
|
||||
20250213,115900,2567477900,23950,23950,23950,23950,0
|
||||
20250213,115800,2567477900,23950,23950,23950,23950,333
|
||||
20250213,115700,2559502550,24000,24000,24000,24000,222
|
||||
20250213,115600,2554174550,24000,24000,24000,24000,0
|
||||
20250213,115500,2554174550,24000,24000,24000,24000,297
|
||||
20250213,115400,2547046550,24000,24050,24100,24000,768
|
||||
20250213,115300,2528612500,24000,24000,24000,24000,0
|
||||
20250213,115200,2528612500,24000,24000,24000,24000,0
|
||||
20250213,115100,2528612500,24000,24000,24000,24000,62
|
||||
20250213,115000,2527124500,24000,24000,24000,24000,420
|
||||
20250213,114900,2517044500,24000,24000,24000,24000,766
|
||||
20250213,114800,2498660500,24000,24000,24000,24000,5
|
||||
20250213,114700,2498540500,23950,23950,23950,23950,10
|
||||
20250213,114600,2498301000,23950,24000,24000,23950,650
|
||||
20250213,114500,2482720400,24100,24100,24100,24100,12
|
||||
20250213,114400,2482431200,24000,24000,24000,24000,280
|
||||
20250213,114300,2475711200,24100,24000,24100,24000,95
|
||||
20250213,114200,2473426200,24000,24000,24000,24000,680
|
||||
20250213,114100,2457106200,24000,24000,24000,24000,2
|
||||
20250213,114000,2457058200,24100,24100,24100,24100,1
|
||||
20250213,113900,2457034100,24000,24050,24050,24000,150
|
||||
20250213,113800,2453431450,24100,24100,24100,24100,1
|
||||
20250213,113700,2453407350,24050,24000,24050,24000,764
|
||||
20250213,113600,2435071200,24000,24050,24050,24000,211
|
||||
20250213,113500,2430006250,24050,24050,24100,24050,272
|
||||
20250213,113400,2423464400,24100,24100,24100,24100,26
|
||||
20250213,113300,2422837800,24100,24100,24100,24050,345
|
||||
20250213,113200,2414533300,24050,24100,24100,24050,95
|
||||
20250213,113100,2412246350,24100,24150,24150,24100,18
|
||||
20250213,113000,2411812300,24150,24150,24150,24150,0
|
||||
20250213,112900,2411812300,24150,24100,24150,24100,122
|
||||
20250213,112800,2408872000,24000,24050,24050,24000,297
|
||||
20250213,112700,2401730000,24050,24050,24050,24050,96
|
||||
20250213,112600,2399421200,24050,24150,24150,24050,259
|
||||
20250213,112500,2393182250,24000,24050,24100,24000,276
|
||||
20250213,112400,2386553850,24050,24100,24100,24050,32
|
||||
20250213,112300,2385783500,24100,24050,24100,24050,113
|
||||
20250213,112200,2383065800,24050,24050,24050,24050,40
|
||||
20250213,112100,2382103800,24100,24100,24100,24100,330
|
||||
20250213,112000,2374150800,24150,24150,24150,24150,43
|
||||
20250213,111900,2373112350,24100,24100,24100,24100,22
|
||||
20250213,111800,2372582150,24150,24150,24150,24150,20
|
||||
20250213,111700,2372099150,24150,24150,24150,24150,3
|
||||
20250213,111600,2372026700,24100,24100,24100,24100,532
|
||||
20250213,111500,2359205500,24150,24200,24200,24150,23
|
||||
20250213,111400,2358649000,24100,24200,24200,24100,123
|
||||
20250213,111300,2355683800,24200,24200,24200,24200,330
|
||||
20250213,111200,2347697800,24200,24150,24200,24150,603
|
||||
20250213,111100,2333131950,24150,24150,24150,24100,514
|
||||
20250213,111000,2320733350,24200,24150,24200,24150,225
|
||||
20250213,110900,2315288500,24150,24150,24150,24150,661
|
||||
20250213,110800,2299325350,24100,24150,24150,24100,34
|
||||
20250213,110700,2298505500,24150,24150,24150,24150,30
|
||||
20250213,110600,2297781000,24150,24100,24150,24100,59
|
||||
20250213,110500,2296356850,24100,24100,24100,24100,17
|
||||
20250213,110400,2295947150,24100,24100,24100,24100,41
|
||||
20250213,110300,2294959050,24100,24100,24100,24100,27
|
||||
20250213,110200,2294308350,24100,24100,24100,24100,2
|
||||
20250213,110100,2294260150,24100,24100,24100,24100,77
|
||||
20250213,110000,2292404450,24100,24050,24100,24050,39
|
||||
20250213,105900,2291464850,24050,24050,24050,24050,237
|
||||
20250213,105800,2285765000,24050,24050,24050,24000,31
|
||||
20250213,105700,2285019500,24050,24050,24050,24000,73
|
||||
20250213,105600,2283264350,24050,24050,24050,24050,103
|
||||
20250213,105500,2280787200,24050,24050,24050,24050,3
|
||||
20250213,105400,2280715050,24050,24050,24050,24050,205
|
||||
20250213,105300,2275784800,24050,24050,24050,24050,0
|
||||
20250213,105200,2275784800,24050,24050,24050,24050,5
|
||||
20250213,105100,2275664550,24000,24000,24000,24000,246
|
||||
20250213,105000,2269760550,24050,24050,24050,24050,14
|
||||
20250213,104900,2269423850,24050,24000,24050,24000,261
|
||||
20250213,104800,2263159700,24000,24100,24100,24000,232
|
||||
20250213,104700,2257577900,24100,24150,24150,24100,20
|
||||
20250213,104600,2257095150,24150,24150,24150,24100,203
|
||||
20250213,104500,2252192750,24150,24050,24150,24050,239
|
||||
20250213,104400,2246425100,24000,24050,24050,24000,159
|
||||
20250213,104300,2242606150,24000,24000,24000,24000,2824
|
||||
20250213,104200,2174830150,23950,23950,24000,23950,172
|
||||
20250213,104100,2170707250,23950,23950,23950,23950,656
|
||||
20250213,104000,2154996050,23900,23950,23950,23900,80
|
||||
20250213,103900,2153082550,23950,23950,23950,23950,39
|
||||
20250213,103800,2152148500,23950,23950,23950,23900,88
|
||||
20250213,103700,2150042900,23950,23950,23950,23950,108
|
||||
20250213,103600,2147456300,23950,23900,23950,23900,120
|
||||
20250213,103500,2144587500,23900,23900,23900,23900,177
|
||||
20250213,103400,2140357200,23900,23900,23900,23900,22
|
||||
20250213,103300,2139831400,23900,23900,23900,23900,277
|
||||
20250213,103200,2133211100,23900,23850,23900,23850,13
|
||||
20250213,103100,2132900450,23850,23900,23900,23850,179
|
||||
20250213,103000,2128622550,23900,23900,23900,23900,2
|
||||
20250213,102900,2128574750,23900,23900,23900,23900,196
|
||||
20250213,102800,2123890350,23900,23900,23900,23900,1
|
||||
20250213,102700,2123866450,23900,23900,23900,23850,257
|
||||
20250213,102600,2117726850,23900,23900,23950,23900,64
|
||||
20250213,102500,2116194250,23900,23900,23900,23900,1722
|
||||
20250213,102400,2075038450,23900,23850,23900,23850,437
|
||||
20250213,102300,2064612450,23900,23850,23900,23850,1281
|
||||
20250213,102200,2034053050,23850,23850,23850,23850,153
|
||||
20250213,102100,2030404000,23900,23850,23900,23850,11
|
||||
20250213,102000,2030141600,23900,23900,23900,23900,99
|
||||
20250213,101900,2027775500,23900,23850,23900,23850,10
|
||||
20250213,101800,2027536950,23850,23900,23900,23850,16
|
||||
20250213,101700,2027155200,23900,23900,23900,23850,178
|
||||
20250213,101600,2022901100,23900,23900,23900,23900,32
|
||||
20250213,101500,2022136300,23900,23900,23900,23850,91
|
||||
20250213,101400,2019961900,23800,23850,23850,23800,1007
|
||||
20250213,101300,1995946000,23800,23800,23850,23800,83
|
||||
20250213,101200,1993967900,23800,23850,23850,23800,512
|
||||
20250213,101100,1981756750,23850,23850,23850,23850,1
|
||||
20250213,101000,1981732900,23850,23850,23850,23800,781
|
||||
20250213,100900,1963115000,23850,23850,23850,23850,10
|
||||
20250213,100800,1962876500,23800,23850,23850,23750,632
|
||||
20250213,100700,1947835200,23850,23800,23850,23800,453
|
||||
20250213,100600,1937048750,23850,23850,23850,23850,11
|
||||
20250213,100500,1936786400,23800,23850,23850,23800,353
|
||||
20250213,100400,1928379750,23850,23800,23850,23800,533
|
||||
20250213,100300,1915693650,23800,23800,23800,23750,536
|
||||
20250213,100200,1902961150,23800,23800,23800,23800,170
|
||||
20250213,100100,1898915150,23800,23850,23850,23800,177
|
||||
20250213,100000,1894702250,23850,23900,23900,23850,176
|
||||
20250213,095900,1890496900,23900,23800,23900,23750,1094
|
||||
20250213,095800,1864456350,23800,23900,23900,23800,732
|
||||
20250213,095700,1847032700,23900,23900,23900,23850,921
|
||||
20250213,095600,1825057300,23900,23900,23900,23900,113
|
||||
20250213,095500,1822356600,23900,23850,23900,23850,211
|
||||
20250213,095400,1817324200,23850,23850,23900,23850,88
|
||||
20250213,095300,1815224750,23850,23950,23950,23850,71
|
||||
20250213,095200,1813529900,23800,23800,23950,23800,54
|
||||
20250213,095100,1812243650,23950,23900,23950,23900,88
|
||||
20250213,095000,1810137550,23950,23850,23950,23800,667
|
||||
20250213,094900,1794248900,23850,23900,23900,23850,662
|
||||
20250213,094800,1778459450,23900,23900,23900,23900,1
|
||||
20250213,094700,1778435550,23850,23950,24000,23850,1879
|
||||
20250213,094600,1733554300,24000,24000,24000,23950,151
|
||||
20250213,094500,1729937300,24000,24000,24000,24000,135
|
||||
20250213,094400,1726697300,24000,23900,24000,23850,2589
|
||||
20250213,094300,1664754950,23850,23850,23900,23850,360
|
||||
20250213,094200,1656168200,23850,23900,23900,23850,403
|
||||
20250213,094100,1646552200,23900,23900,23900,23850,96
|
||||
20250213,094000,1644260450,23900,23900,23900,23900,842
|
||||
20250213,093900,1624136650,23800,23800,23900,23750,1439
|
||||
20250213,093800,1589824450,23750,23800,23800,23750,970
|
||||
20250213,093700,1566773450,23800,23800,23850,23800,212
|
||||
20250213,093600,1561727800,23800,23850,23850,23750,1456
|
||||
20250213,093500,1527102050,23850,23900,23950,23850,234
|
||||
20250213,093400,1521513450,23950,23850,23950,23850,1556
|
||||
20250213,093300,1484274350,23750,23750,23800,23750,2381
|
||||
20250213,093200,1427652500,23750,23800,23850,23700,5171
|
||||
20250213,093100,1304701750,23850,23900,23900,23800,4028
|
||||
20250213,093000,1208652250,23900,23900,23900,23900,263
|
||||
20250213,092900,1202366550,23900,23850,23900,23850,672
|
||||
20250213,092800,1186306100,23900,23900,23950,23850,613
|
||||
20250213,092700,1171654200,23900,23900,23950,23900,252
|
||||
20250213,092600,1165631300,23950,23900,23950,23900,310
|
||||
20250213,092500,1158220150,23900,23900,23950,23850,999
|
||||
20250213,092400,1134343850,23950,23950,23950,23900,28
|
||||
20250213,092300,1133673500,23950,24000,24000,23900,390
|
||||
20250213,092200,1124345100,23950,24000,24000,23950,330
|
||||
20250213,092100,1116440350,23900,23950,24000,23900,1188
|
||||
20250213,092000,1088035700,24000,23950,24000,23900,1014
|
||||
20250213,091900,1063772600,23950,23950,23950,23900,492
|
||||
20250213,091800,1051994700,23900,23950,23950,23900,366
|
||||
20250213,091700,1043237750,24000,24000,24050,23950,3220
|
||||
20250213,091600,966029250,24050,24050,24050,24000,334
|
||||
20250213,091500,958004750,24050,24050,24100,24000,1419
|
||||
20250213,091400,923859750,24050,24050,24050,24000,572
|
||||
20250213,091300,910128150,24050,24050,24050,24000,1770
|
||||
20250213,091200,867621250,24050,24100,24100,24050,1065
|
||||
20250213,091100,841992850,24100,24000,24100,24000,370
|
||||
20250213,091000,833083200,24000,23900,24000,23900,182
|
||||
20250213,090900,828723900,23900,23950,23950,23800,1690
|
||||
20250213,090800,788358500,23900,24200,24200,23900,5927
|
||||
20250213,090700,646283100,24200,24000,24200,23950,1763
|
||||
20250213,090600,603969400,24000,24000,24050,23950,2209
|
||||
20250213,090500,550923750,24000,23850,24050,23850,9615
|
||||
20250213,090400,321382600,23850,23850,23900,23800,2026
|
||||
20250213,090300,273080000,23900,24100,24100,23900,4599
|
||||
20250213,090200,162651350,24150,24250,24250,24100,1706
|
||||
20250213,090100,121439700,24200,24300,24300,24200,1649
|
||||
20250213,090000,81519300,24350,24250,24350,24200,3335
|
||||
|
Reference in New Issue
Block a user