Update 2025-02-14 2854 candle_min
This commit is contained in:
580
002710/min/candle-20250214.csv
Normal file
580
002710/min/candle-20250214.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183800,3350989900,24350,24350,24350,24350,2286
|
||||
20250214,183700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,183600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,183500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,183400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,183300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,183200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,183100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,183000,3350989900,24350,24350,24350,24350,0
|
||||
20250214,182900,3350989900,24350,24350,24350,24350,0
|
||||
20250214,182800,3350989900,24350,24350,24350,24350,0
|
||||
20250214,182700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,182600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,182500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,182400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,182300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,182200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,182100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,182000,3350989900,24350,24350,24350,24350,0
|
||||
20250214,181900,3350989900,24350,24350,24350,24350,0
|
||||
20250214,181800,3350989900,24350,24350,24350,24350,0
|
||||
20250214,181700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,181600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,181500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,181400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,181300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,181200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,181100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,181000,3350989900,24350,24350,24350,24350,0
|
||||
20250214,180900,3350989900,24350,24350,24350,24350,0
|
||||
20250214,180800,3350989900,24350,24350,24350,24350,2286
|
||||
20250214,180700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,180600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,180500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,180400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,180300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,180200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,180100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,180000,3350989900,24350,24350,24350,24350,0
|
||||
20250214,175900,3350989900,24350,24350,24350,24350,0
|
||||
20250214,175800,3350989900,24350,24350,24350,24350,0
|
||||
20250214,175700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,175600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,175500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,175400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,175300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,175200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,175100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,175000,3350989900,24350,24350,24350,24350,0
|
||||
20250214,174900,3350989900,24350,24350,24350,24350,0
|
||||
20250214,174800,3350989900,24350,24350,24350,24350,0
|
||||
20250214,174700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,174600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,174500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,174400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,174300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,174200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,174100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,174000,3350989900,24350,24350,24350,24350,0
|
||||
20250214,173900,3350989900,24350,24350,24350,24350,0
|
||||
20250214,173800,3350989900,24350,24350,24350,24350,2286
|
||||
20250214,173700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,173600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,173500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,173400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,173300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,173200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,173100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,173000,3350989900,24350,24350,24350,24350,0
|
||||
20250214,172900,3350989900,24350,24350,24350,24350,0
|
||||
20250214,172800,3350989900,24350,24350,24350,24350,0
|
||||
20250214,172700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,172600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,172500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,172400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,172300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,172200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,172100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,172000,3350989900,24350,24350,24350,24350,0
|
||||
20250214,171900,3350989900,24350,24350,24350,24350,0
|
||||
20250214,171800,3350989900,24350,24350,24350,24350,0
|
||||
20250214,171700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,171600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,171500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,171400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,171300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,171200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,171100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,171000,3350989900,24350,24350,24350,24350,0
|
||||
20250214,170900,3350989900,24350,24350,24350,24350,0
|
||||
20250214,170800,3350989900,24350,24350,24350,24350,2286
|
||||
20250214,170700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,170600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,170500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,170400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,170300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,170200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,170100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,170000,3350989900,24350,24350,24350,24350,0
|
||||
20250214,165900,3350989900,24350,24350,24350,24350,0
|
||||
20250214,165800,3350989900,24350,24350,24350,24350,0
|
||||
20250214,165700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,165600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,165500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,165400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,165300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,165200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,165100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,165000,3350989900,24350,24350,24350,24350,0
|
||||
20250214,164900,3350989900,24350,24350,24350,24350,0
|
||||
20250214,164800,3350989900,24350,24350,24350,24350,0
|
||||
20250214,164700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,164600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,164500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,164400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,164300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,164200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,164100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,164000,3350989900,24350,24350,24350,24350,0
|
||||
20250214,163900,3350989900,24350,24350,24350,24350,0
|
||||
20250214,163800,3350989900,24350,24350,24350,24350,2286
|
||||
20250214,163700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,163600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,163500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,163400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,163300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,163200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,163100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,163000,3350989900,24350,24350,24350,24350,0
|
||||
20250214,162900,3350989900,24350,24350,24350,24350,0
|
||||
20250214,162800,3350989900,24350,24350,24350,24350,0
|
||||
20250214,162700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,162600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,162500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,162400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,162300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,162200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,162100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,162000,3350989900,24350,24350,24350,24350,0
|
||||
20250214,161900,3350989900,24350,24350,24350,24350,0
|
||||
20250214,161800,3350989900,24350,24350,24350,24350,0
|
||||
20250214,161700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,161600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,161500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,161400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,161300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,161200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,161100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,161000,3350989900,24350,24350,24350,24350,0
|
||||
20250214,160900,3350989900,24350,24350,24350,24350,0
|
||||
20250214,160800,3350989900,24350,24350,24350,24350,2286
|
||||
20250214,160700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,160600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,160500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,160400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,160300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,160200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,160100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,160000,3350989900,24350,24350,24350,24350,0
|
||||
20250214,155900,3350989900,24350,24350,24350,24350,0
|
||||
20250214,155800,3350989900,24350,24350,24350,24350,0
|
||||
20250214,155700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,155600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,155500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,155400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,155300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,155200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,155100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,155000,3350989900,24350,24350,24350,24350,0
|
||||
20250214,154900,3350989900,24350,24350,24350,24350,0
|
||||
20250214,154800,3350989900,24350,24350,24350,24350,0
|
||||
20250214,154700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,154600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,154500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,154400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,154300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,154200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,154100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,154000,3350989900,24350,24350,24350,24350,0
|
||||
20250214,153900,3350989900,24350,24350,24350,24350,0
|
||||
20250214,153800,3350989900,24350,24350,24350,24350,2286
|
||||
20250214,153700,3350989900,24350,24350,24350,24350,0
|
||||
20250214,153600,3350989900,24350,24350,24350,24350,0
|
||||
20250214,153500,3350989900,24350,24350,24350,24350,0
|
||||
20250214,153400,3350989900,24350,24350,24350,24350,0
|
||||
20250214,153300,3350989900,24350,24350,24350,24350,0
|
||||
20250214,153200,3350989900,24350,24350,24350,24350,0
|
||||
20250214,153100,3350989900,24350,24350,24350,24350,0
|
||||
20250214,153000,3350989900,24350,24350,24350,24350,2286
|
||||
20250214,152900,3295325800,24350,24350,24350,24350,0
|
||||
20250214,152800,3295325800,24350,24350,24350,24350,0
|
||||
20250214,152700,3295325800,24350,24350,24350,24350,0
|
||||
20250214,152600,3295325800,24350,24350,24350,24350,0
|
||||
20250214,152500,3295325800,24350,24350,24350,24350,0
|
||||
20250214,152400,3295325800,24350,24350,24350,24350,0
|
||||
20250214,152300,3295325800,24350,24350,24350,24350,0
|
||||
20250214,152200,3295325800,24350,24350,24350,24350,0
|
||||
20250214,152100,3295325800,24350,24350,24350,24350,0
|
||||
20250214,152000,3295325800,24350,24350,24350,24350,0
|
||||
20250214,151900,3295325800,24350,24450,24450,24350,96
|
||||
20250214,151800,3292988100,24450,24450,24450,24350,416
|
||||
20250214,151700,3282835800,24450,24300,24450,24300,1228
|
||||
20250214,151600,3252871500,24300,24350,24350,24300,182
|
||||
20250214,151500,3248441700,24350,24350,24350,24300,1928
|
||||
20250214,151400,3201576400,24300,24300,24350,24300,616
|
||||
20250214,151300,3186578100,24300,24350,24350,24300,493
|
||||
20250214,151200,3174592100,24350,24350,24350,24300,460
|
||||
20250214,151100,3163411100,24350,24350,24400,24350,177
|
||||
20250214,151000,3159101100,24400,24400,24400,24350,140
|
||||
20250214,150900,3155685350,24350,24350,24400,24300,519
|
||||
20250214,150800,3143051900,24350,24350,24400,24350,838
|
||||
20250214,150700,3122636200,24350,24300,24350,24300,477
|
||||
20250214,150600,3111024450,24300,24300,24300,24300,82
|
||||
20250214,150500,3109031850,24300,24300,24300,24300,1525
|
||||
20250214,150400,3071974350,24350,24350,24350,24350,219
|
||||
20250214,150300,3066641700,24350,24350,24350,24350,283
|
||||
20250214,150200,3059750650,24350,24400,24400,24350,1739
|
||||
20250214,150100,3017387800,24400,24450,24450,24400,1145
|
||||
20250214,150000,2989447150,24400,24450,24450,24400,191
|
||||
20250214,145900,2984783350,24400,24400,24400,24400,358
|
||||
20250214,145800,2976048150,24450,24400,24450,24400,160
|
||||
20250214,145700,2972143900,24400,24400,24450,24400,198
|
||||
20250214,145600,2967310350,24400,24400,24400,24400,325
|
||||
20250214,145500,2959380350,24400,24450,24450,24400,1114
|
||||
20250214,145400,2932143400,24450,24500,24500,24450,2681
|
||||
20250214,145300,2866477250,24550,24550,24550,24500,76
|
||||
20250214,145200,2864614800,24550,24600,24600,24500,126
|
||||
20250214,145100,2861522550,24550,24500,24550,24500,1355
|
||||
20250214,145000,2828259950,24550,24500,24550,24500,43
|
||||
20250214,144900,2827204450,24550,24600,24600,24550,436
|
||||
20250214,144800,2816500300,24550,24600,24600,24550,61
|
||||
20250214,144700,2815001800,24550,24600,24600,24550,187
|
||||
20250214,144600,2810409000,24550,24550,24550,24550,87
|
||||
20250214,144500,2808273150,24550,24550,24550,24550,47
|
||||
20250214,144400,2807119300,24550,24550,24550,24550,42
|
||||
20250214,144300,2806088200,24600,24550,24600,24550,35
|
||||
20250214,144200,2805228200,24600,24550,24600,24550,4
|
||||
20250214,144100,2805129950,24550,24550,24550,24550,20
|
||||
20250214,144000,2804638950,24600,24550,24650,24550,101
|
||||
20250214,143900,2802157400,24700,24550,24700,24550,30
|
||||
20250214,143800,2801420750,24550,24600,24700,24550,68
|
||||
20250214,143700,2799749900,24600,24650,24650,24600,183
|
||||
20250214,143600,2795248050,24650,24550,24700,24550,4175
|
||||
20250214,143500,2692168400,24550,24600,24600,24550,295
|
||||
20250214,143400,2684921700,24600,24600,24600,24550,1456
|
||||
20250214,143300,2649166550,24600,24600,24600,24550,84
|
||||
20250214,143200,2647102300,24600,24600,24600,24550,302
|
||||
20250214,143100,2639680350,24650,24650,24650,24650,15
|
||||
20250214,143000,2639310600,24650,24600,24650,24600,77
|
||||
20250214,142900,2637416100,24600,24600,24600,24600,476
|
||||
20250214,142800,2625706500,24600,24650,24650,24600,42
|
||||
20250214,142700,2624673000,24650,24650,24650,24650,64
|
||||
20250214,142600,2623095400,24650,24650,24650,24650,75
|
||||
20250214,142500,2621246650,24650,24650,24650,24650,16
|
||||
20250214,142400,2620852250,24650,24650,24650,24650,44
|
||||
20250214,142300,2619767650,24700,24650,24700,24650,20
|
||||
20250214,142200,2619274550,24600,24650,24650,24600,376
|
||||
20250214,142100,2610020000,24650,24700,24700,24650,128
|
||||
20250214,142000,2606858450,24650,24700,24700,24650,774
|
||||
20250214,141900,2587778750,24700,24700,24700,24650,102
|
||||
20250214,141800,2585261200,24700,24700,24700,24700,13
|
||||
20250214,141700,2584940100,24700,24700,24700,24700,35
|
||||
20250214,141600,2584075600,24650,24750,24750,24650,80
|
||||
20250214,141500,2582099300,24700,24700,24800,24650,247
|
||||
20250214,141400,2575993800,24650,24650,24650,24650,101
|
||||
20250214,141300,2573504150,24650,24700,24700,24650,152
|
||||
20250214,141200,2569757050,24700,24700,24700,24650,448
|
||||
20250214,141100,2558693050,24750,24700,24750,24700,32
|
||||
20250214,141000,2557901450,24800,24750,24800,24750,87
|
||||
20250214,140900,2555747950,24750,24700,24750,24700,311
|
||||
20250214,140800,2548061300,24700,24700,24700,24700,0
|
||||
20250214,140700,2548061300,24700,24750,24750,24700,52
|
||||
20250214,140600,2546776800,24750,24750,24750,24750,30
|
||||
20250214,140500,2546034300,24700,24700,24700,24700,0
|
||||
20250214,140400,2546034300,24700,24700,24700,24700,43
|
||||
20250214,140300,2544972200,24700,24700,24700,24700,20
|
||||
20250214,140200,2544478200,24700,24700,24700,24700,203
|
||||
20250214,140100,2539464100,24700,24750,24750,24700,80
|
||||
20250214,140000,2537486050,24700,24700,24700,24700,0
|
||||
20250214,135900,2537486050,24700,24700,24700,24700,69
|
||||
20250214,135800,2535781750,24700,24700,24700,24700,0
|
||||
20250214,135700,2535781750,24700,24700,24700,24700,50
|
||||
20250214,135600,2534546750,24700,24700,24700,24700,0
|
||||
20250214,135500,2534546750,24700,24700,24700,24700,1
|
||||
20250214,135400,2534522050,24750,24700,24750,24700,65
|
||||
20250214,135300,2532915550,24700,24700,24700,24700,76
|
||||
20250214,135200,2531038350,24700,24700,24700,24700,681
|
||||
20250214,135100,2514217650,24700,24700,24700,24700,156
|
||||
20250214,135000,2510364450,24700,24700,24700,24700,94
|
||||
20250214,134900,2508042650,24750,24750,24750,24750,97
|
||||
20250214,134800,2505641900,24750,24750,24800,24750,517
|
||||
20250214,134700,2492845100,24750,24750,24750,24750,65
|
||||
20250214,134600,2491236350,24750,24800,24800,24750,150
|
||||
20250214,134500,2487518850,24750,24800,24800,24750,78
|
||||
20250214,134400,2485587800,24800,24800,24800,24800,14
|
||||
20250214,134300,2485240600,24750,24750,24800,24750,283
|
||||
20250214,134200,2478236250,24800,24800,24800,24800,104
|
||||
20250214,134100,2475657050,24800,24750,24800,24750,71
|
||||
20250214,134000,2473897300,24750,24800,24800,24750,139
|
||||
20250214,133900,2470452050,24800,24800,24800,24800,9
|
||||
20250214,133800,2470228850,24800,24800,24850,24800,386
|
||||
20250214,133700,2460653550,24800,24800,24800,24800,150
|
||||
20250214,133600,2456933550,24800,24800,24800,24800,0
|
||||
20250214,133500,2456933550,24800,24800,24800,24800,46
|
||||
20250214,133400,2455792750,24800,24800,24800,24800,15
|
||||
20250214,133300,2455420750,24800,24850,24850,24800,6
|
||||
20250214,133200,2455271900,24850,24850,24850,24850,658
|
||||
20250214,133100,2438920600,24850,24850,24850,24850,7
|
||||
20250214,133000,2438746650,24850,24850,24850,24850,2
|
||||
20250214,132900,2438696950,24850,24800,24900,24800,30
|
||||
20250214,132800,2437951400,24800,24850,24850,24800,469
|
||||
20250214,132700,2426313000,24850,24850,24850,24850,14
|
||||
20250214,132600,2425965100,24900,24900,24900,24900,16
|
||||
20250214,132500,2425566700,24850,24800,24850,24800,30
|
||||
20250214,132400,2424821300,24850,24850,24900,24800,66
|
||||
20250214,132300,2423181450,24850,24900,24900,24850,264
|
||||
20250214,132200,2416619750,24900,24950,24950,24900,302
|
||||
20250214,132100,2409099900,24900,24900,24900,24900,604
|
||||
20250214,132000,2394060300,24900,24900,24900,24900,5
|
||||
20250214,131900,2393935800,24950,24950,24950,24950,52
|
||||
20250214,131800,2392638400,24900,25000,25000,24900,24
|
||||
20250214,131700,2392040000,25000,24950,25000,24950,10
|
||||
20250214,131600,2391790250,24950,24950,24950,24950,587
|
||||
20250214,131500,2377144600,24950,24950,24950,24950,1
|
||||
20250214,131400,2377119650,24900,24950,24950,24900,35
|
||||
20250214,131300,2376246650,24950,24950,24950,24950,24
|
||||
20250214,131200,2375647850,25000,25000,25000,25000,357
|
||||
20250214,131100,2366722850,25000,25000,25050,25000,282
|
||||
20250214,131000,2359670850,25050,25100,25150,25050,684
|
||||
20250214,130900,2342524100,25100,25150,25200,25100,1088
|
||||
20250214,130800,2315169200,25150,25100,25150,25050,1235
|
||||
20250214,130700,2284177650,25050,25050,25050,25050,130
|
||||
20250214,130600,2280921150,25100,25050,25100,25050,2176
|
||||
20250214,130500,2226412200,25050,24950,25050,24950,1504
|
||||
20250214,130400,2188801150,24950,24950,24950,24950,501
|
||||
20250214,130300,2176301200,24900,24900,24900,24900,76
|
||||
20250214,130200,2174408800,24900,24900,24950,24900,391
|
||||
20250214,130100,2164671400,24900,24900,24900,24900,173
|
||||
20250214,130000,2160363700,24900,24950,24950,24900,154
|
||||
20250214,125900,2156528450,24950,24950,24950,24900,47
|
||||
20250214,125800,2155358000,24900,24900,24900,24850,312
|
||||
20250214,125700,2147589400,24850,24800,24900,24800,1552
|
||||
20250214,125600,2109042550,24800,24800,24800,24750,80
|
||||
20250214,125500,2107061550,24800,24800,24800,24800,5
|
||||
20250214,125400,2106937550,24800,24800,24800,24800,202
|
||||
20250214,125300,2101927950,24800,24800,24800,24800,5
|
||||
20250214,125200,2101803950,24800,24800,24800,24800,0
|
||||
20250214,125100,2101803950,24800,24800,24800,24800,10
|
||||
20250214,125000,2101555950,24800,24800,24800,24800,688
|
||||
20250214,124900,2084493550,24800,24800,24800,24800,1074
|
||||
20250214,124800,2057858350,24750,24750,24750,24750,4
|
||||
20250214,124700,2057759350,24750,24800,24800,24750,116
|
||||
20250214,124600,2054884500,24850,24850,24850,24800,52
|
||||
20250214,124500,2053592350,24800,24800,24800,24800,429
|
||||
20250214,124400,2042953150,24800,24800,24800,24800,30
|
||||
20250214,124300,2042209150,24800,24800,24800,24800,41
|
||||
20250214,124200,2041192350,24800,24800,24800,24800,1
|
||||
20250214,124100,2041167550,24750,24800,24800,24750,43
|
||||
20250214,124000,2040101550,24800,24800,24800,24800,2
|
||||
20250214,123900,2040051950,24800,24850,24850,24800,129
|
||||
20250214,123800,2036852450,24850,24800,24850,24800,24
|
||||
20250214,123700,2036257200,24800,24850,24850,24800,325
|
||||
20250214,123600,2028181200,24800,24800,24800,24800,1189
|
||||
20250214,123500,1998694000,24800,24750,24800,24750,141
|
||||
20250214,123400,1995204200,24750,24750,24750,24750,359
|
||||
20250214,123300,1986318950,24750,24750,24750,24750,3
|
||||
20250214,123200,1986244700,24750,24750,24750,24700,103
|
||||
20250214,123100,1983699850,24750,24750,24750,24750,50
|
||||
20250214,123000,1982462350,24750,24750,24750,24750,56
|
||||
20250214,122900,1981076350,24750,24750,24750,24750,4
|
||||
20250214,122800,1980977350,24750,24750,24750,24750,273
|
||||
20250214,122700,1974220600,24700,24700,24700,24700,5
|
||||
20250214,122600,1974097100,24750,24700,24750,24700,68
|
||||
20250214,122500,1972417350,24700,24700,24700,24700,2
|
||||
20250214,122400,1972367950,24700,24700,24700,24700,0
|
||||
20250214,122300,1972367950,24700,24700,24700,24700,144
|
||||
20250214,122200,1968811150,24700,24700,24700,24700,81
|
||||
20250214,122100,1966810450,24750,24750,24750,24750,6
|
||||
20250214,122000,1966661950,24750,24750,24750,24750,0
|
||||
20250214,121900,1966661950,24750,24750,24750,24750,64
|
||||
20250214,121800,1965077950,24750,24750,24750,24750,60
|
||||
20250214,121700,1963592950,24700,24750,24750,24700,2
|
||||
20250214,121600,1963543500,24700,24700,24700,24700,0
|
||||
20250214,121500,1963543500,24700,24700,24700,24700,49
|
||||
20250214,121400,1962333200,24700,24700,24700,24700,237
|
||||
20250214,121300,1956479300,24700,24700,24700,24700,7
|
||||
20250214,121200,1956306400,24750,24750,24750,24750,26
|
||||
20250214,121100,1955662900,24750,24750,24750,24750,527
|
||||
20250214,121000,1942619650,24750,24750,24750,24750,323
|
||||
20250214,120900,1934625400,24800,24800,24800,24800,0
|
||||
20250214,120800,1934625400,24800,24800,24800,24800,238
|
||||
20250214,120700,1928723000,24800,24800,24800,24800,5
|
||||
20250214,120600,1928599000,24800,24800,24800,24800,107
|
||||
20250214,120500,1925945400,24800,24800,24800,24800,28
|
||||
20250214,120400,1925251000,24750,24800,24800,24750,2
|
||||
20250214,120300,1925201450,24750,24750,24750,24750,58
|
||||
20250214,120200,1923765950,24800,24800,24800,24800,365
|
||||
20250214,120100,1914713950,24800,24700,24800,24700,677
|
||||
20250214,120000,1897958250,24700,24700,24700,24700,257
|
||||
20250214,115900,1891610350,24750,24750,24750,24700,254
|
||||
20250214,115800,1885336450,24700,24700,24700,24700,2
|
||||
20250214,115700,1885287050,24750,24750,24750,24750,2
|
||||
20250214,115600,1885237550,24750,24750,24750,24750,173
|
||||
20250214,115500,1880955800,24750,24800,24800,24750,5
|
||||
20250214,115400,1880832000,24750,24750,24750,24750,210
|
||||
20250214,115300,1875634500,24750,24750,24800,24750,266
|
||||
20250214,115200,1869043500,24750,24700,24750,24700,657
|
||||
20250214,115100,1852794250,24750,24750,24750,24650,115
|
||||
20250214,115000,1849953500,24750,24700,24750,24650,551
|
||||
20250214,114900,1836320700,24700,24700,24750,24700,513
|
||||
20250214,114800,1823639100,24700,24700,24750,24700,170
|
||||
20250214,114700,1819438100,24700,24700,24700,24700,226
|
||||
20250214,114600,1813855900,24700,24700,24750,24700,103
|
||||
20250214,114500,1811311750,24700,24650,24750,24650,314
|
||||
20250214,114400,1803546150,24700,24700,24700,24650,238
|
||||
20250214,114300,1797667650,24700,24700,24700,24700,291
|
||||
20250214,114200,1790479950,24700,24650,24700,24650,585
|
||||
20250214,114100,1776058700,24650,24650,24650,24650,61
|
||||
20250214,114000,1774555050,24600,24550,24600,24550,871
|
||||
20250214,113900,1753158850,24550,24550,24550,24550,77
|
||||
20250214,113800,1751268500,24600,24600,24600,24550,42
|
||||
20250214,113700,1750235350,24600,24600,24600,24600,105
|
||||
20250214,113600,1747652350,24600,24550,24600,24550,180
|
||||
20250214,113500,1743227600,24550,24600,24600,24550,75
|
||||
20250214,113400,1741385200,24600,24600,24600,24600,45
|
||||
20250214,113300,1740278200,24600,24550,24600,24550,225
|
||||
20250214,113200,1734754350,24550,24550,24550,24550,168
|
||||
20250214,113100,1730629950,24600,24550,24600,24550,833
|
||||
20250214,113000,1710179750,24500,24500,24500,24500,1
|
||||
20250214,112900,1710155250,24500,24500,24500,24500,1281
|
||||
20250214,112800,1678770750,24500,24500,24500,24450,265
|
||||
20250214,112700,1672278300,24450,24450,24450,24450,66
|
||||
20250214,112600,1670664600,24500,24500,24500,24500,19
|
||||
20250214,112500,1670199100,24400,24500,24500,24400,212
|
||||
20250214,112400,1665025200,24450,24450,24500,24450,390
|
||||
20250214,112300,1655488850,24400,24450,24450,24400,9
|
||||
20250214,112200,1655268850,24450,24450,24450,24450,12
|
||||
20250214,112100,1654975450,24450,24450,24450,24450,11
|
||||
20250214,112000,1654706500,24450,24450,24450,24450,44
|
||||
20250214,111900,1653630700,24450,24450,24450,24450,490
|
||||
20250214,111800,1641650200,24450,24450,24450,24450,56
|
||||
20250214,111700,1640281000,24400,24450,24450,24400,174
|
||||
20250214,111600,1636034800,24450,24450,24450,24450,28
|
||||
20250214,111500,1635350200,24450,24450,24450,24400,39
|
||||
20250214,111400,1634397900,24450,24450,24450,24450,25
|
||||
20250214,111300,1633786650,24450,24450,24450,24450,132
|
||||
20250214,111200,1630559250,24450,24450,24450,24450,125
|
||||
20250214,111100,1627503000,24450,24450,24450,24450,46
|
||||
20250214,111000,1626378300,24450,24450,24450,24450,299
|
||||
20250214,110900,1619067750,24500,24500,24500,24500,8
|
||||
20250214,110800,1618871750,24500,24500,24500,24500,50
|
||||
20250214,110700,1617646750,24500,24500,24500,24500,114
|
||||
20250214,110600,1614853750,24500,24500,24500,24500,71
|
||||
20250214,110500,1613114250,24500,24400,24500,24400,1462
|
||||
20250214,110400,1577359950,24450,24450,24450,24450,2
|
||||
20250214,110300,1577311050,24450,24450,24450,24450,50
|
||||
20250214,110200,1576088550,24450,24450,24450,24450,5
|
||||
20250214,110100,1575966300,24450,24450,24450,24450,1
|
||||
20250214,110000,1575941850,24400,24450,24450,24400,72
|
||||
20250214,105900,1574184750,24400,24450,24450,24400,54
|
||||
20250214,105800,1572867050,24450,24450,24450,24400,136
|
||||
20250214,105700,1569542850,24450,24450,24450,24450,25
|
||||
20250214,105600,1568931600,24450,24400,24450,24400,25
|
||||
20250214,105500,1568320600,24400,24400,24400,24400,9
|
||||
20250214,105400,1568101000,24400,24400,24450,24400,53
|
||||
20250214,105300,1566805300,24400,24450,24450,24400,210
|
||||
20250214,105200,1561681250,24400,24450,24450,24400,575
|
||||
20250214,105100,1547644950,24400,24450,24450,24400,38
|
||||
20250214,105000,1546717600,24450,24350,24450,24350,84
|
||||
20250214,104900,1544672100,24400,24400,24400,24350,166
|
||||
20250214,104800,1540622750,24400,24350,24400,24350,48
|
||||
20250214,104700,1539453050,24400,24400,24400,24400,117
|
||||
20250214,104600,1536598250,24400,24400,24400,24400,112
|
||||
20250214,104500,1533865450,24400,24400,24400,24400,90
|
||||
20250214,104400,1531669450,24400,24400,24400,24400,132
|
||||
20250214,104300,1528448650,24350,24350,24350,24350,8
|
||||
20250214,104200,1528253850,24350,24350,24350,24350,20
|
||||
20250214,104100,1527766850,24400,24400,24400,24400,20
|
||||
20250214,104000,1527278850,24350,24350,24350,24350,15
|
||||
20250214,103900,1526913600,24300,24300,24300,24300,1
|
||||
20250214,103800,1526889300,24350,24350,24350,24350,13
|
||||
20250214,103700,1526572750,24350,24350,24350,24350,19
|
||||
20250214,103600,1526110100,24350,24350,24350,24350,39
|
||||
20250214,103500,1525160450,24350,24350,24400,24350,205
|
||||
20250214,103400,1520168200,24350,24350,24350,24350,1
|
||||
20250214,103300,1520143850,24350,24350,24350,24350,58
|
||||
20250214,103200,1518731550,24350,24400,24400,24300,348
|
||||
20250214,103100,1510252350,24400,24300,24400,24300,955
|
||||
20250214,103000,1487010200,24350,24300,24350,24300,108
|
||||
20250214,102900,1484385750,24350,24300,24350,24300,111
|
||||
20250214,102800,1481687900,24300,24300,24300,24300,4
|
||||
20250214,102700,1481590700,24350,24250,24350,24250,126
|
||||
20250214,102600,1478526450,24250,24350,24350,24250,210
|
||||
20250214,102500,1473432400,24350,24300,24350,24300,60
|
||||
20250214,102400,1471973550,24300,24300,24350,24300,36
|
||||
20250214,102300,1471097800,24300,24250,24450,24250,763
|
||||
20250214,102200,1452516000,24250,24300,24300,24250,299
|
||||
20250214,102100,1445259950,24300,24300,24300,24300,57
|
||||
20250214,102000,1443874850,24300,24250,24300,24250,351
|
||||
20250214,101900,1435355250,24300,24300,24300,24300,12
|
||||
20250214,101800,1435063650,24300,24250,24300,24250,134
|
||||
20250214,101700,1431808950,24250,24250,24300,24250,413
|
||||
20250214,101600,1421792200,24250,24250,24300,24250,426
|
||||
20250214,101500,1411461550,24250,24300,24350,24250,389
|
||||
20250214,101400,1402028050,24300,24300,24300,24300,164
|
||||
20250214,101300,1398042850,24250,24350,24350,24250,61
|
||||
20250214,101200,1396560900,24350,24350,24350,24350,3
|
||||
20250214,101100,1396487850,24200,24250,24250,24200,646
|
||||
20250214,101000,1380848800,24250,24250,24250,24250,346
|
||||
20250214,100900,1372458300,24250,24250,24250,24250,415
|
||||
20250214,100800,1362394550,24250,24300,24400,24200,3369
|
||||
20250214,100700,1280705650,24300,24400,24400,24300,83
|
||||
20250214,100600,1278685550,24350,24350,24350,24300,56
|
||||
20250214,100500,1277324450,24350,24300,24400,24300,82
|
||||
20250214,100400,1275328850,24400,24350,24400,24300,160
|
||||
20250214,100300,1271440300,24350,24350,24350,24300,24
|
||||
20250214,100200,1270856000,24350,24350,24350,24350,279
|
||||
20250214,100100,1264062350,24400,24400,24400,24400,81
|
||||
20250214,100000,1262085950,24400,24400,24400,24350,83
|
||||
20250214,095900,1260062750,24350,24400,24400,24350,7
|
||||
20250214,095800,1259892000,24400,24400,24400,24350,326
|
||||
20250214,095700,1251946750,24400,24400,24400,24400,30
|
||||
20250214,095600,1251214750,24400,24350,24400,24350,10
|
||||
20250214,095500,1250971200,24300,24350,24350,24300,289
|
||||
20250214,095400,1243934200,24350,24350,24350,24300,104
|
||||
20250214,095300,1241404750,24350,24250,24350,24250,622
|
||||
20250214,095200,1226302450,24250,24250,24300,24250,1570
|
||||
20250214,095100,1188206900,24250,24250,24300,24250,263
|
||||
20250214,095000,1181828500,24250,24300,24300,24200,1581
|
||||
20250214,094900,1143495150,24300,24300,24300,24250,950
|
||||
20250214,094800,1120423600,24300,24300,24400,24300,1302
|
||||
20250214,094700,1088779650,24450,24400,24450,24300,2072
|
||||
20250214,094600,1038348850,24450,24400,24450,24400,169
|
||||
20250214,094500,1034225200,24400,24450,24450,24400,691
|
||||
20250214,094400,1017364350,24400,24400,24500,24400,104
|
||||
20250214,094300,1014826300,24500,24400,24500,24400,318
|
||||
20250214,094200,1007066400,24450,24500,24500,24400,141
|
||||
20250214,094100,1003623150,24500,24450,24500,24450,126
|
||||
20250214,094000,1000541800,24450,24450,24450,24400,141
|
||||
20250214,093900,997095850,24450,24500,24500,24400,3077
|
||||
20250214,093800,921945550,24500,24500,24550,24500,2615
|
||||
20250214,093700,857877650,24500,24550,24650,24500,791
|
||||
20250214,093600,838459800,24650,24600,24650,24550,302
|
||||
20250214,093500,831037950,24550,24650,24650,24550,40
|
||||
20250214,093400,830055150,24550,24600,24600,24550,235
|
||||
20250214,093300,824283850,24600,24600,24650,24550,2798
|
||||
20250214,093200,755469650,24600,24650,24650,24600,456
|
||||
20250214,093100,744251800,24650,24750,24750,24600,2167
|
||||
20250214,093000,690838800,24650,24700,24700,24650,482
|
||||
20250214,092900,678949000,24700,24750,24750,24700,202
|
||||
20250214,092800,673957950,24750,24700,24750,24700,324
|
||||
20250214,092700,665945100,24700,24700,24750,24700,307
|
||||
20250214,092600,658362150,24700,24700,24750,24650,777
|
||||
20250214,092500,639189800,24650,24750,24750,24650,1851
|
||||
20250214,092400,593453350,24750,24800,24800,24700,15
|
||||
20250214,092300,593081500,24750,24750,24800,24750,183
|
||||
20250214,092200,588551500,24750,24750,24750,24750,820
|
||||
20250214,092100,568256500,24750,24700,24750,24700,71
|
||||
20250214,092000,566501400,24700,24750,24750,24700,1355
|
||||
20250214,091900,533007250,24750,24700,24750,24700,111
|
||||
20250214,091800,530262000,24700,24800,24800,24700,595
|
||||
20250214,091700,515510150,24800,24800,24800,24800,401
|
||||
20250214,091600,505565350,24800,24750,24800,24700,165
|
||||
20250214,091500,501486250,24750,24800,24800,24750,498
|
||||
20250214,091400,489153650,24800,24850,24850,24800,660
|
||||
20250214,091300,472776900,24950,24900,25000,24900,855
|
||||
20250214,091200,451455500,24900,24850,24900,24800,351
|
||||
20250214,091100,442735750,24850,24800,24850,24750,156
|
||||
20250214,091000,438866750,24800,24850,24850,24750,322
|
||||
20250214,090900,430885250,24850,24700,24850,24700,380
|
||||
20250214,090800,421487200,24700,24700,24800,24700,352
|
||||
20250214,090700,412786100,24750,24800,24800,24700,2240
|
||||
20250214,090600,357357550,24800,24900,24900,24800,585
|
||||
20250214,090500,342848450,24800,24800,24850,24750,806
|
||||
20250214,090400,322843900,24850,24750,24850,24750,768
|
||||
20250214,090300,303835500,24750,24850,24850,24700,788
|
||||
20250214,090200,284315500,24900,24700,24900,24650,1356
|
||||
20250214,090100,250758100,24700,24650,24850,24650,1765
|
||||
20250214,090000,207196500,24650,25050,25150,24650,8284
|
||||
|
Reference in New Issue
Block a user