Update 2025-02-14 2854 candle_min
This commit is contained in:
575
001120/min/candle-20250214.csv
Normal file
575
001120/min/candle-20250214.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183300,6371368350,27700,27700,27700,27700,3812
|
||||
20250214,183200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,183100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,183000,6371368350,27700,27700,27700,27700,0
|
||||
20250214,182900,6371368350,27700,27700,27700,27700,0
|
||||
20250214,182800,6371368350,27700,27700,27700,27700,0
|
||||
20250214,182700,6371368350,27700,27700,27700,27700,0
|
||||
20250214,182600,6371368350,27700,27700,27700,27700,0
|
||||
20250214,182500,6371368350,27700,27700,27700,27700,0
|
||||
20250214,182400,6371368350,27700,27700,27700,27700,0
|
||||
20250214,182300,6371368350,27700,27700,27700,27700,0
|
||||
20250214,182200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,182100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,182000,6371368350,27700,27700,27700,27700,0
|
||||
20250214,181900,6371368350,27700,27700,27700,27700,0
|
||||
20250214,181800,6371368350,27700,27700,27700,27700,0
|
||||
20250214,181700,6371368350,27700,27700,27700,27700,0
|
||||
20250214,181600,6371368350,27700,27700,27700,27700,0
|
||||
20250214,181500,6371368350,27700,27700,27700,27700,0
|
||||
20250214,181400,6371368350,27700,27700,27700,27700,0
|
||||
20250214,181300,6371368350,27700,27700,27700,27700,0
|
||||
20250214,181200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,181100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,181000,6371368350,27700,27700,27700,27700,0
|
||||
20250214,180900,6371368350,27700,27700,27700,27700,0
|
||||
20250214,180800,6371368350,27700,27700,27700,27700,0
|
||||
20250214,180700,6371368350,27700,27700,27700,27700,0
|
||||
20250214,180600,6371368350,27700,27700,27700,27700,0
|
||||
20250214,180500,6371368350,27700,27700,27700,27700,0
|
||||
20250214,180400,6371368350,27700,27700,27700,27700,0
|
||||
20250214,180300,6371368350,27700,27700,27700,27700,3812
|
||||
20250214,180200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,180100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,180000,6371368350,27700,27700,27700,27700,0
|
||||
20250214,175900,6371368350,27700,27700,27700,27700,0
|
||||
20250214,175800,6371368350,27700,27700,27700,27700,0
|
||||
20250214,175700,6371368350,27700,27700,27700,27700,0
|
||||
20250214,175600,6371368350,27700,27700,27700,27700,0
|
||||
20250214,175500,6371368350,27700,27700,27700,27700,0
|
||||
20250214,175400,6371368350,27700,27700,27700,27700,0
|
||||
20250214,175300,6371368350,27700,27700,27700,27700,0
|
||||
20250214,175200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,175100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,175000,6371368350,27700,27700,27700,27700,0
|
||||
20250214,174900,6371368350,27700,27700,27700,27700,0
|
||||
20250214,174800,6371368350,27700,27700,27700,27700,0
|
||||
20250214,174700,6371368350,27700,27700,27700,27700,0
|
||||
20250214,174600,6371368350,27700,27700,27700,27700,0
|
||||
20250214,174500,6371368350,27700,27700,27700,27700,0
|
||||
20250214,174400,6371368350,27700,27700,27700,27700,0
|
||||
20250214,174300,6371368350,27700,27700,27700,27700,0
|
||||
20250214,174200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,174100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,174000,6371368350,27700,27700,27700,27700,0
|
||||
20250214,173900,6371368350,27700,27700,27700,27700,0
|
||||
20250214,173800,6371368350,27700,27700,27700,27700,0
|
||||
20250214,173700,6371368350,27700,27700,27700,27700,0
|
||||
20250214,173600,6371368350,27700,27700,27700,27700,0
|
||||
20250214,173500,6371368350,27700,27700,27700,27700,0
|
||||
20250214,173400,6371368350,27700,27700,27700,27700,0
|
||||
20250214,173300,6371368350,27700,27700,27700,27700,3812
|
||||
20250214,173200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,173100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,173000,6371368350,27700,27700,27700,27700,0
|
||||
20250214,172900,6371368350,27700,27700,27700,27700,0
|
||||
20250214,172800,6371368350,27700,27700,27700,27700,0
|
||||
20250214,172700,6371368350,27700,27700,27700,27700,0
|
||||
20250214,172600,6371368350,27700,27700,27700,27700,0
|
||||
20250214,172500,6371368350,27700,27700,27700,27700,0
|
||||
20250214,172400,6371368350,27700,27700,27700,27700,0
|
||||
20250214,172300,6371368350,27700,27700,27700,27700,0
|
||||
20250214,172200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,172100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,172000,6371368350,27700,27700,27700,27700,0
|
||||
20250214,171900,6371368350,27700,27700,27700,27700,0
|
||||
20250214,171800,6371368350,27700,27700,27700,27700,0
|
||||
20250214,171700,6371368350,27700,27700,27700,27700,0
|
||||
20250214,171600,6371368350,27700,27700,27700,27700,0
|
||||
20250214,171500,6371368350,27700,27700,27700,27700,0
|
||||
20250214,171400,6371368350,27700,27700,27700,27700,0
|
||||
20250214,171300,6371368350,27700,27700,27700,27700,0
|
||||
20250214,171200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,171100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,171000,6371368350,27700,27700,27700,27700,0
|
||||
20250214,170900,6371368350,27700,27700,27700,27700,0
|
||||
20250214,170800,6371368350,27700,27700,27700,27700,0
|
||||
20250214,170700,6371368350,27700,27700,27700,27700,0
|
||||
20250214,170600,6371368350,27700,27700,27700,27700,0
|
||||
20250214,170500,6371368350,27700,27700,27700,27700,0
|
||||
20250214,170400,6371368350,27700,27700,27700,27700,0
|
||||
20250214,170300,6371368350,27700,27700,27700,27700,3812
|
||||
20250214,170200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,170100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,170000,6371368350,27700,27700,27700,27700,0
|
||||
20250214,165900,6371368350,27700,27700,27700,27700,0
|
||||
20250214,165800,6371368350,27700,27700,27700,27700,0
|
||||
20250214,165700,6371368350,27700,27700,27700,27700,0
|
||||
20250214,165600,6371368350,27700,27700,27700,27700,0
|
||||
20250214,165500,6371368350,27700,27700,27700,27700,0
|
||||
20250214,165400,6371368350,27700,27700,27700,27700,0
|
||||
20250214,165300,6371368350,27700,27700,27700,27700,0
|
||||
20250214,165200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,165100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,165000,6371368350,27700,27700,27700,27700,0
|
||||
20250214,164900,6371368350,27700,27700,27700,27700,0
|
||||
20250214,164800,6371368350,27700,27700,27700,27700,0
|
||||
20250214,164700,6371368350,27700,27700,27700,27700,0
|
||||
20250214,164600,6371368350,27700,27700,27700,27700,0
|
||||
20250214,164500,6371368350,27700,27700,27700,27700,0
|
||||
20250214,164400,6371368350,27700,27700,27700,27700,0
|
||||
20250214,164300,6371368350,27700,27700,27700,27700,0
|
||||
20250214,164200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,164100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,164000,6371368350,27700,27700,27700,27700,0
|
||||
20250214,163900,6371368350,27700,27700,27700,27700,0
|
||||
20250214,163800,6371368350,27700,27700,27700,27700,0
|
||||
20250214,163700,6371368350,27700,27700,27700,27700,0
|
||||
20250214,163600,6371368350,27700,27700,27700,27700,0
|
||||
20250214,163500,6371368350,27700,27700,27700,27700,0
|
||||
20250214,163400,6371368350,27700,27700,27700,27700,0
|
||||
20250214,163300,6371368350,27700,27700,27700,27700,3812
|
||||
20250214,163200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,163100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,163000,6371368350,27700,27700,27700,27700,0
|
||||
20250214,162900,6371368350,27700,27700,27700,27700,0
|
||||
20250214,162800,6371368350,27700,27700,27700,27700,0
|
||||
20250214,162700,6371368350,27700,27700,27700,27700,0
|
||||
20250214,162600,6371368350,27700,27700,27700,27700,0
|
||||
20250214,162500,6371368350,27700,27700,27700,27700,0
|
||||
20250214,162400,6371368350,27700,27700,27700,27700,0
|
||||
20250214,162300,6371368350,27700,27700,27700,27700,0
|
||||
20250214,162200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,162100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,162000,6371368350,27700,27700,27700,27700,0
|
||||
20250214,161900,6371368350,27700,27700,27700,27700,0
|
||||
20250214,161800,6371368350,27700,27700,27700,27700,0
|
||||
20250214,161700,6371368350,27700,27700,27700,27700,0
|
||||
20250214,161600,6371368350,27700,27700,27700,27700,0
|
||||
20250214,161500,6371368350,27700,27700,27700,27700,0
|
||||
20250214,161400,6371368350,27700,27700,27700,27700,0
|
||||
20250214,161300,6371368350,27700,27700,27700,27700,0
|
||||
20250214,161200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,161100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,161000,6371368350,27700,27700,27700,27700,0
|
||||
20250214,160900,6371368350,27700,27700,27700,27700,0
|
||||
20250214,160800,6371368350,27700,27700,27700,27700,0
|
||||
20250214,160700,6371368350,27700,27700,27700,27700,0
|
||||
20250214,160600,6371368350,27700,27700,27700,27700,0
|
||||
20250214,160500,6371368350,27700,27700,27700,27700,0
|
||||
20250214,160400,6371368350,27700,27700,27700,27700,0
|
||||
20250214,160300,6371368350,27700,27700,27700,27700,3812
|
||||
20250214,160200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,160100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,160000,6371368350,27700,27700,27700,27700,0
|
||||
20250214,155900,6371368350,27700,27700,27700,27700,0
|
||||
20250214,155800,6371368350,27700,27700,27700,27700,0
|
||||
20250214,155700,6371368350,27700,27700,27700,27700,0
|
||||
20250214,155600,6371368350,27700,27700,27700,27700,0
|
||||
20250214,155500,6371368350,27700,27700,27700,27700,0
|
||||
20250214,155400,6371368350,27700,27700,27700,27700,0
|
||||
20250214,155300,6371368350,27700,27700,27700,27700,0
|
||||
20250214,155200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,155100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,155000,6371368350,27700,27700,27700,27700,0
|
||||
20250214,154900,6371368350,27700,27700,27700,27700,0
|
||||
20250214,154800,6371368350,27700,27700,27700,27700,0
|
||||
20250214,154700,6371368350,27700,27700,27700,27700,0
|
||||
20250214,154600,6371368350,27700,27700,27700,27700,0
|
||||
20250214,154500,6371368350,27700,27700,27700,27700,0
|
||||
20250214,154400,6371368350,27700,27700,27700,27700,0
|
||||
20250214,154300,6371368350,27700,27700,27700,27700,0
|
||||
20250214,154200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,154100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,154000,6371368350,27700,27700,27700,27700,0
|
||||
20250214,153900,6371368350,27700,27700,27700,27700,0
|
||||
20250214,153800,6371368350,27700,27700,27700,27700,0
|
||||
20250214,153700,6371368350,27700,27700,27700,27700,0
|
||||
20250214,153600,6371368350,27700,27700,27700,27700,0
|
||||
20250214,153500,6371368350,27700,27700,27700,27700,0
|
||||
20250214,153400,6371368350,27700,27700,27700,27700,0
|
||||
20250214,153300,6371368350,27700,27700,27700,27700,3812
|
||||
20250214,153200,6371368350,27700,27700,27700,27700,0
|
||||
20250214,153100,6371368350,27700,27700,27700,27700,0
|
||||
20250214,153000,6371368350,27700,27700,27700,27700,3812
|
||||
20250214,152900,6265775950,27650,27650,27650,27650,0
|
||||
20250214,152800,6265775950,27650,27650,27650,27650,0
|
||||
20250214,152700,6265775950,27650,27650,27650,27650,0
|
||||
20250214,152600,6265775950,27650,27650,27650,27650,0
|
||||
20250214,152500,6265775950,27650,27650,27650,27650,0
|
||||
20250214,152400,6265775950,27650,27650,27650,27650,0
|
||||
20250214,152300,6265775950,27650,27650,27650,27650,0
|
||||
20250214,152200,6265775950,27650,27650,27650,27650,0
|
||||
20250214,152100,6265775950,27650,27650,27650,27650,0
|
||||
20250214,152000,6265775950,27650,27650,27650,27650,0
|
||||
20250214,151900,6265775950,27650,27750,27750,27650,1724
|
||||
20250214,151800,6218060150,27700,27700,27750,27700,717
|
||||
20250214,151700,6198184700,27700,27700,27750,27700,1318
|
||||
20250214,151600,6161653250,27700,27750,27750,27700,1312
|
||||
20250214,151500,6125256600,27750,27750,27750,27700,1069
|
||||
20250214,151400,6095595450,27750,27650,27750,27650,1165
|
||||
20250214,151300,6063299700,27700,27650,27700,27650,454
|
||||
20250214,151200,6050726450,27650,27650,27700,27650,593
|
||||
20250214,151100,6034302150,27650,27650,27700,27650,978
|
||||
20250214,151000,6007228500,27650,27650,27700,27650,499
|
||||
20250214,150900,5993420700,27650,27650,27700,27650,275
|
||||
20250214,150800,5985805350,27650,27650,27700,27650,73
|
||||
20250214,150700,5983784250,27650,27650,27700,27650,579
|
||||
20250214,150600,5967766150,27650,27600,27700,27600,348
|
||||
20250214,150500,5958134650,27600,27700,27750,27600,3648
|
||||
20250214,150400,5857186850,27700,27750,27750,27700,255
|
||||
20250214,150300,5850112100,27700,27750,27750,27700,266
|
||||
20250214,150200,5842742450,27750,27700,27750,27700,291
|
||||
20250214,150100,5834668750,27750,27700,27750,27700,316
|
||||
20250214,150000,5825902050,27750,27700,27750,27700,251
|
||||
20250214,145900,5818938600,27700,27700,27750,27700,849
|
||||
20250214,145800,5795406950,27750,27700,27750,27700,287
|
||||
20250214,145700,5787446750,27750,27750,27750,27700,127
|
||||
20250214,145600,5783925550,27700,27700,27750,27700,994
|
||||
20250214,145500,5756380600,27700,27700,27750,27700,624
|
||||
20250214,145400,5739085550,27700,27750,27750,27700,371
|
||||
20250214,145300,5728803650,27700,27750,27750,27700,320
|
||||
20250214,145200,5719927600,27700,27700,27750,27650,254
|
||||
20250214,145100,5712891800,27700,27700,27750,27650,1507
|
||||
20250214,145000,5671182050,27700,27700,27750,27700,860
|
||||
20250214,144900,5647347500,27750,27750,27750,27700,1006
|
||||
20250214,144800,5619471050,27700,27700,27750,27700,157
|
||||
20250214,144700,5615119450,27750,27750,27800,27750,1445
|
||||
20250214,144600,5575007850,27750,27750,27800,27750,855
|
||||
20250214,144500,5551277450,27750,27750,27800,27700,1975
|
||||
20250214,144400,5496460600,27750,27750,27800,27750,424
|
||||
20250214,144300,5484679500,27750,27800,27800,27750,258
|
||||
20250214,144200,5477513350,27750,27800,27800,27750,299
|
||||
20250214,144100,5469204550,27800,27750,27800,27750,451
|
||||
20250214,144000,5456676800,27750,27800,27800,27750,220
|
||||
20250214,143900,5450567200,27750,27750,27800,27750,711
|
||||
20250214,143800,5430826650,27750,27800,27800,27750,325
|
||||
20250214,143700,5421795250,27750,27750,27800,27750,206
|
||||
20250214,143600,5416071250,27750,27700,27800,27700,318
|
||||
20250214,143500,5407247750,27700,27750,27750,27700,963
|
||||
20250214,143400,5380526950,27700,27700,27750,27700,198
|
||||
20250214,143300,5375036850,27750,27700,27750,27700,624
|
||||
20250214,143200,5357743400,27750,27750,27750,27700,505
|
||||
20250214,143100,5343739100,27750,27700,27800,27700,429
|
||||
20250214,143000,5331836000,27700,27700,27750,27700,282
|
||||
20250214,142900,5324013150,27750,27750,27800,27700,178
|
||||
20250214,142800,5319075900,27750,27750,27800,27700,341
|
||||
20250214,142700,5309613650,27750,27700,27750,27700,467
|
||||
20250214,142600,5296657750,27700,27800,27800,27700,173
|
||||
20250214,142500,5291856400,27750,27800,27800,27700,803
|
||||
20250214,142400,5269570300,27750,27750,27800,27750,83
|
||||
20250214,142300,5267266750,27750,27750,27800,27700,218
|
||||
20250214,142200,5261219200,27750,27750,27800,27750,2591
|
||||
20250214,142100,5189302150,27750,27800,27800,27750,316
|
||||
20250214,142000,5180520900,27750,27750,27800,27750,130
|
||||
20250214,141900,5176911150,27750,27750,27800,27700,418
|
||||
20250214,141800,5165311350,27750,27750,27800,27700,369
|
||||
20250214,141700,5155067450,27750,27700,27750,27700,132
|
||||
20250214,141600,5151408250,27750,27800,27800,27700,336
|
||||
20250214,141500,5142079350,27750,27750,27800,27700,167
|
||||
20250214,141400,5137445650,27800,27750,27800,27700,298
|
||||
20250214,141300,5129178950,27750,27700,27750,27700,338
|
||||
20250214,141200,5119802300,27700,27750,27750,27700,139
|
||||
20250214,141100,5115948100,27750,27700,27750,27700,445
|
||||
20250214,141000,5103607550,27700,27700,27750,27700,448
|
||||
20250214,140900,5091178650,27700,27750,27750,27700,112
|
||||
20250214,140800,5088073600,27700,27750,27750,27700,508
|
||||
20250214,140700,5073984500,27750,27750,27750,27700,414
|
||||
20250214,140600,5062499400,27700,27700,27750,27700,130
|
||||
20250214,140500,5058894750,27700,27700,27750,27700,271
|
||||
20250214,140400,5051377800,27700,27700,27750,27700,1114
|
||||
20250214,140300,5020518650,27700,27650,27700,27650,141
|
||||
20250214,140200,5016619050,27650,27650,27700,27650,227
|
||||
20250214,140100,5010333850,27650,27650,27700,27650,103
|
||||
20250214,140000,5007485000,27700,27650,27700,27650,271
|
||||
20250214,135900,4999981650,27650,27650,27650,27650,454
|
||||
20250214,135800,4987428550,27650,27650,27700,27600,5386
|
||||
20250214,135700,4838463300,27650,27650,27700,27650,208
|
||||
20250214,135600,4832703700,27650,27650,27700,27650,59
|
||||
20250214,135500,4831072300,27700,27650,27700,27650,86
|
||||
20250214,135400,4828691800,27650,27650,27650,27650,69
|
||||
20250214,135300,4826783950,27650,27650,27700,27650,90
|
||||
20250214,135200,4824292700,27650,27650,27700,27650,47
|
||||
20250214,135100,4822993100,27650,27700,27700,27650,764
|
||||
20250214,135000,4801831150,27750,27700,27750,27700,542
|
||||
20250214,134900,4786817450,27700,27700,27750,27700,1391
|
||||
20250214,134800,4748286350,27700,27750,27750,27700,77
|
||||
20250214,134700,4746151650,27750,27700,27750,27700,53
|
||||
20250214,134600,4744682850,27700,27700,27750,27700,234
|
||||
20250214,134500,4738192000,27750,27750,27750,27700,61
|
||||
20250214,134400,4736501000,27700,27700,27750,27700,65
|
||||
20250214,134300,4734700350,27700,27750,27750,27700,50
|
||||
20250214,134200,4733314600,27700,27700,27750,27700,89
|
||||
20250214,134100,4730847750,27700,27700,27700,27700,59
|
||||
20250214,134000,4729213450,27700,27650,27700,27650,95
|
||||
20250214,133900,4726584000,27650,27700,27700,27650,834
|
||||
20250214,133800,4703483350,27700,27700,27700,27700,495
|
||||
20250214,133700,4689771850,27700,27650,27700,27650,86
|
||||
20250214,133600,4687392450,27650,27650,27700,27650,250
|
||||
20250214,133500,4680469450,27650,27650,27650,27650,52
|
||||
20250214,133400,4679031650,27700,27650,27700,27650,187
|
||||
20250214,133300,4673859450,27650,27700,27700,27650,103
|
||||
20250214,133200,4671007250,27700,27700,27700,27700,77
|
||||
20250214,133100,4668874350,27700,27700,27700,27700,425
|
||||
20250214,133000,4657101850,27700,27700,27750,27700,60
|
||||
20250214,132900,4655439550,27700,27700,27700,27700,89
|
||||
20250214,132800,4652974250,27700,27700,27700,27700,350
|
||||
20250214,132700,4643279250,27700,27700,27750,27700,364
|
||||
20250214,132600,4633195450,27700,27700,27700,27650,1693
|
||||
20250214,132500,4586300200,27650,27750,27800,27650,8740
|
||||
20250214,132400,4343852050,27750,27800,27800,27750,261
|
||||
20250214,132300,4336607600,27800,27750,27800,27750,74
|
||||
20250214,132200,4334552950,27800,27750,27800,27750,72
|
||||
20250214,132100,4332553650,27800,27800,27800,27750,903
|
||||
20250214,132000,4307455150,27750,27800,27800,27750,554
|
||||
20250214,131900,4292056550,27800,27750,27800,27750,5693
|
||||
20250214,131800,4133792600,27800,27750,27800,27750,78
|
||||
20250214,131700,4131626750,27800,27800,27800,27750,154
|
||||
20250214,131600,4127348050,27750,27800,27800,27750,93
|
||||
20250214,131500,4124764400,27800,27800,27850,27750,617
|
||||
20250214,131400,4107613150,27800,27800,27800,27750,1584
|
||||
20250214,131300,4063579650,27750,27750,27800,27750,471
|
||||
20250214,131200,4050493750,27750,27750,27800,27750,346
|
||||
20250214,131100,4040877000,27750,27800,27800,27750,997
|
||||
20250214,131000,4013166550,27800,27750,27800,27750,1125
|
||||
20250214,130900,3981893600,27750,27750,27800,27750,77
|
||||
20250214,130800,3979755850,27750,27800,27800,27750,135
|
||||
20250214,130700,3976004700,27800,27750,27800,27750,577
|
||||
20250214,130600,3959966100,27750,27750,27750,27750,57
|
||||
20250214,130500,3958384350,27750,27800,27800,27750,429
|
||||
20250214,130400,3946460550,27750,27750,27800,27750,64
|
||||
20250214,130300,3944682750,27800,27800,27800,27750,66
|
||||
20250214,130200,3942848000,27750,27800,27800,27750,351
|
||||
20250214,130100,3933094100,27800,27750,27800,27750,829
|
||||
20250214,130000,3910050800,27750,27750,27800,27750,9
|
||||
20250214,125900,3909801000,27800,27750,27800,27750,328
|
||||
20250214,125800,3900698700,27750,27800,27800,27750,108
|
||||
20250214,125700,3897696650,27750,27750,27750,27750,314
|
||||
20250214,125600,3888983150,27700,27750,27750,27700,351
|
||||
20250214,125500,3879242950,27750,27800,27800,27750,663
|
||||
20250214,125400,3860844550,27750,27800,27800,27750,125
|
||||
20250214,125300,3857374900,27750,27750,27800,27750,35
|
||||
20250214,125200,3856402650,27750,27800,27800,27750,342
|
||||
20250214,125100,3846909300,27750,27750,27750,27750,264
|
||||
20250214,125000,3839583300,27700,27750,27750,27700,64
|
||||
20250214,124900,3837808800,27750,27750,27750,27700,313
|
||||
20250214,124800,3829123300,27750,27750,27750,27750,620
|
||||
20250214,124700,3811918300,27750,27700,27750,27700,1705
|
||||
20250214,124600,3764604900,27750,27750,27750,27700,132
|
||||
20250214,124500,3760942200,27750,27700,27750,27700,91
|
||||
20250214,124400,3758417250,27700,27700,27750,27700,54
|
||||
20250214,124300,3756920700,27750,27700,27750,27700,157
|
||||
20250214,124200,3752564300,27700,27700,27700,27700,11
|
||||
20250214,124100,3752259600,27700,27750,27750,27700,124
|
||||
20250214,124000,3748821050,27750,27750,27750,27700,665
|
||||
20250214,123900,3730367650,27750,27700,27750,27700,59
|
||||
20250214,123800,3728733200,27750,27750,27750,27750,288
|
||||
20250214,123700,3720741200,27750,27750,27800,27700,193
|
||||
20250214,123600,3715384300,27800,27750,27800,27750,146
|
||||
20250214,123500,3711328250,27800,27750,27800,27750,490
|
||||
20250214,123400,3697709950,27750,27750,27800,27700,4673
|
||||
20250214,123300,3568032700,27750,27700,27750,27700,2224
|
||||
20250214,123200,3506318450,27700,27700,27700,27650,224
|
||||
20250214,123100,3500114150,27750,27750,27750,27700,77
|
||||
20250214,123000,3497977700,27700,27700,27750,27650,57
|
||||
20250214,122900,3496398700,27650,27750,27750,27650,3290
|
||||
20250214,122800,3405268500,27700,27700,27750,27700,92
|
||||
20250214,122700,3402719050,27700,27700,27700,27650,3499
|
||||
20250214,122600,3305797050,27700,27700,27700,27700,329
|
||||
20250214,122500,3296683750,27700,27650,27700,27650,322
|
||||
20250214,122400,3287764650,27650,27650,27650,27650,0
|
||||
20250214,122300,3287764650,27650,27650,27650,27650,6
|
||||
20250214,122200,3287598750,27650,27650,27700,27650,271
|
||||
20250214,122100,3280105500,27700,27700,27700,27700,6
|
||||
20250214,122000,3279939300,27650,27700,27700,27650,8
|
||||
20250214,121900,3279718000,27650,27650,27650,27600,691
|
||||
20250214,121800,3260611950,27600,27700,27700,27600,1718
|
||||
20250214,121700,3213108700,27700,27650,27700,27650,106
|
||||
20250214,121600,3210176750,27650,27650,27700,27650,132
|
||||
20250214,121500,3206523300,27650,27700,27700,27650,241
|
||||
20250214,121400,3199847950,27650,27700,27700,27650,8
|
||||
20250214,121300,3199626450,27700,27650,27700,27650,174
|
||||
20250214,121200,3194807050,27650,27650,27650,27650,6
|
||||
20250214,121100,3194641150,27650,27700,27700,27650,21
|
||||
20250214,121000,3194059500,27700,27700,27700,27650,216
|
||||
20250214,120900,3188078600,27700,27650,27700,27650,37
|
||||
20250214,120800,3187053900,27650,27650,27700,27650,23
|
||||
20250214,120700,3186417900,27650,27650,27650,27650,0
|
||||
20250214,120600,3186417900,27650,27700,27700,27650,188
|
||||
20250214,120500,3181215400,27650,27650,27650,27650,113
|
||||
20250214,120400,3178090950,27650,27700,27700,27650,8
|
||||
20250214,120300,3177869700,27650,27650,27650,27650,158
|
||||
20250214,120200,3173501000,27700,27700,27700,27700,75
|
||||
20250214,120100,3171423500,27700,27700,27700,27700,5
|
||||
20250214,120000,3171285000,27650,27650,27700,27650,264
|
||||
20250214,115900,3163984400,27700,27700,27700,27700,92
|
||||
20250214,115800,3161436000,27700,27700,27700,27650,33
|
||||
20250214,115700,3160522200,27700,27700,27700,27700,990
|
||||
20250214,115600,3133099200,27650,27600,27650,27600,1069
|
||||
20250214,115500,3103542450,27600,27600,27650,27600,1597
|
||||
20250214,115400,3059391900,27600,27600,27650,27600,157
|
||||
20250214,115300,3055051700,27600,27600,27650,27600,207
|
||||
20250214,115200,3049329250,27600,27650,27650,27600,202
|
||||
20250214,115100,3043744050,27650,27600,27650,27600,1116
|
||||
20250214,115000,3012939150,27600,27600,27600,27600,6
|
||||
20250214,114900,3012773550,27650,27650,27650,27600,189
|
||||
20250214,114800,3007548050,27600,27650,27650,27600,43
|
||||
20250214,114700,3006359500,27600,27650,27650,27600,130
|
||||
20250214,114600,3002765250,27650,27650,27650,27650,34
|
||||
20250214,114500,3001825150,27600,27650,27650,27600,120
|
||||
20250214,114400,2998513050,27650,27650,27650,27600,51
|
||||
20250214,114300,2997102950,27650,27650,27650,27600,12
|
||||
20250214,114200,2996771400,27600,27600,27600,27600,0
|
||||
20250214,114100,2996771400,27600,27650,27650,27600,74
|
||||
20250214,114000,2994725950,27600,27600,27650,27600,199
|
||||
20250214,113900,2989223950,27650,27600,27650,27600,292
|
||||
20250214,113800,2981150850,27600,27600,27600,27600,5
|
||||
20250214,113700,2981012850,27600,27650,27650,27600,70
|
||||
20250214,113600,2979078150,27650,27650,27650,27600,8
|
||||
20250214,113500,2978857000,27600,27650,27650,27600,6
|
||||
20250214,113400,2978691350,27650,27600,27650,27600,322
|
||||
20250214,113300,2969794150,27600,27600,27600,27600,13
|
||||
20250214,113200,2969435350,27650,27600,27650,27600,6
|
||||
20250214,113100,2969269500,27600,27600,27600,27600,6
|
||||
20250214,113000,2969103900,27600,27600,27650,27550,1012
|
||||
20250214,112900,2941186350,27650,27650,27650,27650,4
|
||||
20250214,112800,2941075750,27600,27650,27650,27600,27
|
||||
20250214,112700,2940329700,27600,27600,27600,27600,0
|
||||
20250214,112600,2940329700,27600,27600,27600,27600,124
|
||||
20250214,112500,2936907300,27600,27600,27600,27600,1
|
||||
20250214,112400,2936879700,27650,27650,27650,27650,25
|
||||
20250214,112300,2936188450,27600,27600,27600,27600,46
|
||||
20250214,112200,2934918850,27600,27600,27650,27600,27
|
||||
20250214,112100,2934172650,27650,27550,27650,27550,224
|
||||
20250214,112000,2927990550,27600,27550,27600,27550,8
|
||||
20250214,111900,2927769800,27550,27600,27600,27550,73
|
||||
20250214,111800,2925756250,27600,27600,27600,27550,23
|
||||
20250214,111700,2925122050,27550,27650,27650,27550,802
|
||||
20250214,111600,2903016400,27650,27600,27650,27600,10
|
||||
20250214,111500,2902740200,27650,27650,27650,27600,12
|
||||
20250214,111400,2902408450,27600,27600,27600,27600,125
|
||||
20250214,111300,2898958450,27600,27600,27650,27600,88
|
||||
20250214,111200,2896525850,27600,27650,27650,27600,1351
|
||||
20250214,111100,2859230750,27650,27650,27650,27600,57
|
||||
20250214,111000,2857654950,27600,27650,27650,27600,43
|
||||
20250214,110900,2856467050,27600,27600,27650,27600,104
|
||||
20250214,110800,2853593400,27600,27650,27650,27600,35
|
||||
20250214,110700,2852626400,27650,27600,27650,27600,48
|
||||
20250214,110600,2851299500,27600,27600,27600,27600,6
|
||||
20250214,110500,2851133900,27600,27650,27650,27600,91
|
||||
20250214,110400,2848620300,27650,27650,27650,27650,0
|
||||
20250214,110300,2848620300,27650,27600,27650,27600,13
|
||||
20250214,110200,2848261400,27600,27650,27650,27600,4
|
||||
20250214,110100,2848150900,27600,27650,27650,27600,438
|
||||
20250214,110000,2836060300,27650,27600,27650,27600,21
|
||||
20250214,105900,2835480100,27650,27600,27650,27600,63
|
||||
20250214,105800,2833738450,27600,27600,27650,27600,122
|
||||
20250214,105700,2830369350,27600,27650,27650,27600,286
|
||||
20250214,105600,2822461750,27650,27650,27650,27600,66
|
||||
20250214,105500,2820637150,27650,27600,27650,27600,31
|
||||
20250214,105400,2819780400,27650,27650,27650,27600,124
|
||||
20250214,105300,2816352000,27600,27650,27650,27600,32
|
||||
20250214,105200,2815467750,27650,27600,27650,27600,978
|
||||
20250214,105100,2788472400,27600,27600,27600,27550,148
|
||||
20250214,105000,2784388550,27600,27600,27600,27550,676
|
||||
20250214,104900,2765761450,27600,27600,27600,27600,61
|
||||
20250214,104800,2764077850,27550,27550,27550,27550,5
|
||||
20250214,104700,2763940100,27550,27600,27600,27550,70
|
||||
20250214,104600,2762008400,27550,27600,27600,27550,14
|
||||
20250214,104500,2761622350,27600,27600,27600,27600,93
|
||||
20250214,104400,2759055550,27600,27550,27600,27550,84
|
||||
20250214,104300,2756737700,27600,27600,27600,27600,1647
|
||||
20250214,104200,2711280500,27650,27650,27650,27650,6
|
||||
20250214,104100,2711114600,27600,27600,27650,27600,162
|
||||
20250214,104000,2706640600,27600,27600,27650,27600,78
|
||||
20250214,103900,2704486250,27600,27650,27650,27550,1201
|
||||
20250214,103800,2671378550,27600,27600,27600,27600,612
|
||||
20250214,103700,2654487350,27600,27600,27600,27600,0
|
||||
20250214,103600,2654487350,27600,27550,27600,27550,41
|
||||
20250214,103500,2653356300,27600,27600,27600,27600,218
|
||||
20250214,103400,2647339500,27600,27550,27600,27550,64
|
||||
20250214,103300,2645573400,27550,27550,27550,27550,0
|
||||
20250214,103200,2645573400,27550,27550,27600,27550,8
|
||||
20250214,103100,2645352950,27550,27600,27600,27550,136
|
||||
20250214,103000,2641599600,27600,27600,27600,27550,233
|
||||
20250214,102900,2635178150,27600,27600,27650,27600,154
|
||||
20250214,102800,2630926650,27600,27650,27650,27600,1007
|
||||
20250214,102700,2603083450,27650,27600,27650,27600,86
|
||||
20250214,102600,2600709100,27600,27550,27600,27550,194
|
||||
20250214,102500,2595360400,27600,27600,27650,27600,64
|
||||
20250214,102400,2593593950,27600,27550,27600,27500,2148
|
||||
20250214,102300,2534386100,27550,27550,27550,27550,448
|
||||
20250214,102200,2522043700,27550,27550,27550,27500,1241
|
||||
20250214,102100,2487867150,27550,27550,27600,27550,23
|
||||
20250214,102000,2487233450,27600,27600,27650,27600,588
|
||||
20250214,101900,2471004350,27650,27600,27650,27600,74
|
||||
20250214,101800,2468961700,27600,27600,27650,27600,831
|
||||
20250214,101700,2446025950,27650,27600,27650,27600,7
|
||||
20250214,101600,2445832700,27600,27650,27650,27600,525
|
||||
20250214,101500,2431342350,27650,27650,27650,27650,779
|
||||
20250214,101400,2409803000,27600,27650,27650,27600,1285
|
||||
20250214,101300,2374274750,27700,27650,27700,27650,183
|
||||
20250214,101200,2369209400,27650,27650,27700,27650,172
|
||||
20250214,101100,2364453200,27650,27650,27700,27650,443
|
||||
20250214,101000,2352203300,27650,27650,27750,27650,4492
|
||||
20250214,100900,2227778200,27650,27500,27700,27500,16462
|
||||
20250214,100800,1773498500,27500,27450,27500,27450,457
|
||||
20250214,100700,1760945000,27500,27500,27500,27500,60
|
||||
20250214,100600,1759295000,27450,27500,27500,27450,320
|
||||
20250214,100500,1750505700,27500,27500,27500,27450,17
|
||||
20250214,100400,1750038500,27500,27400,27500,27350,965
|
||||
20250214,100300,1723570750,27400,27350,27400,27350,5
|
||||
20250214,100200,1723433900,27350,27400,27400,27350,1921
|
||||
20250214,100100,1670832650,27400,27450,27450,27400,41
|
||||
20250214,100000,1669707750,27450,27400,27450,27400,515
|
||||
20250214,095900,1655571050,27400,27500,27500,27400,544
|
||||
20250214,095800,1640636150,27450,27450,27450,27450,7
|
||||
20250214,095700,1640444000,27500,27450,27500,27450,3008
|
||||
20250214,095600,1557858450,27500,27500,27500,27450,922
|
||||
20250214,095500,1532507050,27500,27500,27500,27500,1
|
||||
20250214,095400,1532479550,27500,27500,27500,27450,949
|
||||
20250214,095300,1506404750,27500,27500,27500,27500,608
|
||||
20250214,095200,1489684750,27500,27500,27500,27450,206
|
||||
20250214,095100,1484025050,27500,27600,27600,27450,2427
|
||||
20250214,095000,1417212800,27600,27550,27600,27550,416
|
||||
20250214,094900,1405751950,27550,27550,27600,27550,2150
|
||||
20250214,094800,1346518200,27550,27550,27550,27550,596
|
||||
20250214,094700,1330098400,27550,27500,27550,27500,209
|
||||
20250214,094600,1324340750,27500,27500,27550,27500,67
|
||||
20250214,094500,1322497350,27550,27500,27550,27500,528
|
||||
20250214,094400,1307976900,27500,27500,27500,27500,60
|
||||
20250214,094300,1306326900,27500,27500,27550,27500,302
|
||||
20250214,094200,1298013550,27550,27600,27600,27500,2420
|
||||
20250214,094100,1231359150,27600,27600,27600,27550,209
|
||||
20250214,094000,1225595900,27550,27550,27600,27550,3772
|
||||
20250214,093900,1121675850,27550,27550,27550,27500,538
|
||||
20250214,093800,1106854250,27550,27500,27550,27500,142
|
||||
20250214,093700,1102942700,27550,27500,27550,27500,1387
|
||||
20250214,093600,1064734600,27500,27500,27550,27500,153
|
||||
20250214,093500,1060524450,27500,27500,27550,27450,1882
|
||||
20250214,093400,1008703450,27500,27500,27500,27500,703
|
||||
20250214,093300,989370950,27500,27450,27500,27450,458
|
||||
20250214,093200,976776250,27500,27550,27550,27500,3071
|
||||
20250214,093100,892303100,27550,27500,27600,27500,1781
|
||||
20250214,093000,843237000,27550,27450,27550,27450,3174
|
||||
20250214,092900,755975700,27500,27500,27500,27450,203
|
||||
20250214,092800,750394550,27500,27500,27500,27450,220
|
||||
20250214,092700,744345000,27500,27500,27500,27450,744
|
||||
20250214,092600,723906200,27500,27500,27500,27500,1366
|
||||
20250214,092500,686341200,27500,27500,27500,27450,1467
|
||||
20250214,092400,645999300,27500,27500,27500,27450,1083
|
||||
20250214,092300,616217550,27500,27400,27500,27400,1493
|
||||
20250214,092200,575161900,27450,27450,27500,27400,972
|
||||
20250214,092100,548478450,27400,27400,27450,27350,90
|
||||
20250214,092000,546009950,27350,27400,27400,27350,1104
|
||||
20250214,091900,515785450,27450,27400,27450,27350,1169
|
||||
20250214,091800,483755250,27400,27400,27400,27350,243
|
||||
20250214,091700,477103100,27350,27400,27400,27350,14
|
||||
20250214,091600,476719800,27400,27400,27400,27400,25
|
||||
20250214,091500,476034800,27350,27350,27400,27350,47
|
||||
20250214,091400,474747650,27350,27400,27400,27350,60
|
||||
20250214,091300,473103900,27350,27400,27400,27350,729
|
||||
20250214,091200,453129950,27400,27400,27450,27400,1494
|
||||
20250214,091100,412194250,27450,27450,27450,27450,66
|
||||
20250214,091000,410382550,27450,27450,27450,27450,175
|
||||
20250214,090900,405578800,27400,27450,27450,27400,366
|
||||
20250214,090800,395532350,27400,27400,27400,27350,1748
|
||||
20250214,090700,347673150,27400,27400,27400,27350,769
|
||||
20250214,090600,326603350,27350,27400,27400,27350,314
|
||||
20250214,090500,318005150,27350,27350,27400,27350,64
|
||||
20250214,090400,316252900,27400,27400,27450,27400,20
|
||||
20250214,090300,315704400,27300,27350,27450,27200,3270
|
||||
20250214,090200,226361350,27300,27300,27350,27200,6218
|
||||
20250214,090100,56660400,27300,27350,27350,27300,355
|
||||
20250214,090000,46959750,27350,27500,27500,27350,1712
|
||||
|
Reference in New Issue
Block a user