Update 2025-02-14 2854 candle_min
This commit is contained in:
580
002790/min/candle-20250214.csv
Normal file
580
002790/min/candle-20250214.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183800,3620065600,21900,21900,21900,21900,5091
|
||||
20250214,183700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,183600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,183500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,183400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,183300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,183200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,183100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,183000,3620065600,21900,21900,21900,21900,0
|
||||
20250214,182900,3620065600,21900,21900,21900,21900,0
|
||||
20250214,182800,3620065600,21900,21900,21900,21900,0
|
||||
20250214,182700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,182600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,182500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,182400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,182300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,182200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,182100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,182000,3620065600,21900,21900,21900,21900,0
|
||||
20250214,181900,3620065600,21900,21900,21900,21900,0
|
||||
20250214,181800,3620065600,21900,21900,21900,21900,0
|
||||
20250214,181700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,181600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,181500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,181400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,181300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,181200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,181100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,181000,3620065600,21900,21900,21900,21900,0
|
||||
20250214,180900,3620065600,21900,21900,21900,21900,0
|
||||
20250214,180800,3620065600,21900,21900,21900,21900,5091
|
||||
20250214,180700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,180600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,180500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,180400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,180300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,180200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,180100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,180000,3620065600,21900,21900,21900,21900,0
|
||||
20250214,175900,3620065600,21900,21900,21900,21900,0
|
||||
20250214,175800,3620065600,21900,21900,21900,21900,0
|
||||
20250214,175700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,175600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,175500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,175400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,175300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,175200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,175100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,175000,3620065600,21900,21900,21900,21900,0
|
||||
20250214,174900,3620065600,21900,21900,21900,21900,0
|
||||
20250214,174800,3620065600,21900,21900,21900,21900,0
|
||||
20250214,174700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,174600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,174500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,174400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,174300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,174200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,174100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,174000,3620065600,21900,21900,21900,21900,0
|
||||
20250214,173900,3620065600,21900,21900,21900,21900,0
|
||||
20250214,173800,3620065600,21900,21900,21900,21900,5091
|
||||
20250214,173700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,173600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,173500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,173400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,173300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,173200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,173100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,173000,3620065600,21900,21900,21900,21900,0
|
||||
20250214,172900,3620065600,21900,21900,21900,21900,0
|
||||
20250214,172800,3620065600,21900,21900,21900,21900,0
|
||||
20250214,172700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,172600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,172500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,172400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,172300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,172200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,172100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,172000,3620065600,21900,21900,21900,21900,0
|
||||
20250214,171900,3620065600,21900,21900,21900,21900,0
|
||||
20250214,171800,3620065600,21900,21900,21900,21900,0
|
||||
20250214,171700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,171600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,171500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,171400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,171300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,171200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,171100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,171000,3620065600,21900,21900,21900,21900,0
|
||||
20250214,170900,3620065600,21900,21900,21900,21900,0
|
||||
20250214,170800,3620065600,21900,21900,21900,21900,5091
|
||||
20250214,170700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,170600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,170500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,170400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,170300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,170200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,170100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,170000,3620065600,21900,21900,21900,21900,0
|
||||
20250214,165900,3620065600,21900,21900,21900,21900,0
|
||||
20250214,165800,3620065600,21900,21900,21900,21900,0
|
||||
20250214,165700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,165600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,165500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,165400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,165300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,165200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,165100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,165000,3620065600,21900,21900,21900,21900,0
|
||||
20250214,164900,3620065600,21900,21900,21900,21900,0
|
||||
20250214,164800,3620065600,21900,21900,21900,21900,0
|
||||
20250214,164700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,164600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,164500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,164400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,164300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,164200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,164100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,164000,3620065600,21900,21900,21900,21900,0
|
||||
20250214,163900,3620065600,21900,21900,21900,21900,0
|
||||
20250214,163800,3620065600,21900,21900,21900,21900,5091
|
||||
20250214,163700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,163600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,163500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,163400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,163300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,163200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,163100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,163000,3620065600,21900,21900,21900,21900,0
|
||||
20250214,162900,3620065600,21900,21900,21900,21900,0
|
||||
20250214,162800,3620065600,21900,21900,21900,21900,0
|
||||
20250214,162700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,162600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,162500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,162400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,162300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,162200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,162100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,162000,3620065600,21900,21900,21900,21900,0
|
||||
20250214,161900,3620065600,21900,21900,21900,21900,0
|
||||
20250214,161800,3620065600,21900,21900,21900,21900,0
|
||||
20250214,161700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,161600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,161500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,161400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,161300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,161200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,161100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,161000,3620065600,21900,21900,21900,21900,0
|
||||
20250214,160900,3620065600,21900,21900,21900,21900,0
|
||||
20250214,160800,3620065600,21900,21900,21900,21900,5091
|
||||
20250214,160700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,160600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,160500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,160400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,160300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,160200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,160100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,160000,3620065600,21900,21900,21900,21900,0
|
||||
20250214,155900,3620065600,21900,21900,21900,21900,0
|
||||
20250214,155800,3620065600,21900,21900,21900,21900,0
|
||||
20250214,155700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,155600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,155500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,155400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,155300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,155200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,155100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,155000,3620065600,21900,21900,21900,21900,0
|
||||
20250214,154900,3620065600,21900,21900,21900,21900,0
|
||||
20250214,154800,3620065600,21900,21900,21900,21900,0
|
||||
20250214,154700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,154600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,154500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,154400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,154300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,154200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,154100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,154000,3620065600,21900,21900,21900,21900,0
|
||||
20250214,153900,3620065600,21900,21900,21900,21900,0
|
||||
20250214,153800,3620065600,21900,21900,21900,21900,5091
|
||||
20250214,153700,3620065600,21900,21900,21900,21900,0
|
||||
20250214,153600,3620065600,21900,21900,21900,21900,0
|
||||
20250214,153500,3620065600,21900,21900,21900,21900,0
|
||||
20250214,153400,3620065600,21900,21900,21900,21900,0
|
||||
20250214,153300,3620065600,21900,21900,21900,21900,0
|
||||
20250214,153200,3620065600,21900,21900,21900,21900,0
|
||||
20250214,153100,3620065600,21900,21900,21900,21900,0
|
||||
20250214,153000,3620065600,21900,21900,21900,21900,5091
|
||||
20250214,152900,3508572700,21900,21900,21900,21900,0
|
||||
20250214,152800,3508572700,21900,21900,21900,21900,0
|
||||
20250214,152700,3508572700,21900,21900,21900,21900,0
|
||||
20250214,152600,3508572700,21900,21900,21900,21900,0
|
||||
20250214,152500,3508572700,21900,21900,21900,21900,0
|
||||
20250214,152400,3508572700,21900,21900,21900,21900,0
|
||||
20250214,152300,3508572700,21900,21900,21900,21900,0
|
||||
20250214,152200,3508572700,21900,21900,21900,21900,0
|
||||
20250214,152100,3508572700,21900,21900,21900,21900,0
|
||||
20250214,152000,3508572700,21900,21900,21900,21900,0
|
||||
20250214,151900,3508572700,21900,21950,22000,21850,405
|
||||
20250214,151800,3499695800,21900,21900,21950,21900,64
|
||||
20250214,151700,3498292950,21950,21950,21950,21900,506
|
||||
20250214,151600,3487187550,21900,21900,21900,21900,336
|
||||
20250214,151500,3479829150,21900,21900,21900,21900,47
|
||||
20250214,151400,3478799850,21900,21900,21950,21900,559
|
||||
20250214,151300,3466530000,21900,21900,21950,21850,302
|
||||
20250214,151200,3459912650,21900,21900,21900,21900,43
|
||||
20250214,151100,3458970950,21900,21900,21900,21900,6
|
||||
20250214,151000,3458839550,21900,21850,21950,21850,730
|
||||
20250214,150900,3442822450,21850,21900,21900,21850,509
|
||||
20250214,150800,3431675800,21900,21900,21900,21850,200
|
||||
20250214,150700,3427304550,21850,21900,21900,21850,930
|
||||
20250214,150600,3406946000,21900,21900,21950,21900,118
|
||||
20250214,150500,3404358350,21900,21900,21900,21900,1
|
||||
20250214,150400,3404336450,21900,21950,21950,21900,1302
|
||||
20250214,150300,3375822000,21900,21950,21950,21900,1153
|
||||
20250214,150200,3350521300,21950,21900,21950,21900,47
|
||||
20250214,150100,3349489900,21900,21900,21900,21900,131
|
||||
20250214,150000,3346621000,21900,21900,21950,21900,9
|
||||
20250214,145900,3346423700,21900,21900,21950,21900,237
|
||||
20250214,145800,3341222100,21900,21900,21950,21900,573
|
||||
20250214,145700,3328647750,21950,21900,21950,21900,48
|
||||
20250214,145600,3327594350,21900,21900,21900,21900,53
|
||||
20250214,145500,3326433650,21900,21950,21950,21900,17
|
||||
20250214,145400,3326060750,21900,21900,21900,21900,6
|
||||
20250214,145300,3325929350,21900,21950,21950,21900,58
|
||||
20250214,145200,3324659050,21900,21900,21950,21900,101
|
||||
20250214,145100,3322447100,21900,21900,21900,21900,276
|
||||
20250214,145000,3316402700,21900,21900,21900,21900,82
|
||||
20250214,144900,3314606900,21900,21900,21950,21900,49
|
||||
20250214,144800,3313532750,21950,21900,21950,21900,139
|
||||
20250214,144700,3310483250,21900,21900,21900,21900,312
|
||||
20250214,144600,3303650450,21950,21950,21950,21900,4
|
||||
20250214,144500,3303562750,21900,21900,21900,21900,168
|
||||
20250214,144400,3299883550,21900,21900,21950,21900,57
|
||||
20250214,144300,3298635200,21900,21900,21950,21900,63
|
||||
20250214,144200,3297252650,21900,21950,21950,21900,32
|
||||
20250214,144100,3296551750,21950,21900,21950,21900,127
|
||||
20250214,144000,3293764200,21950,21950,21950,21950,201
|
||||
20250214,143900,3289352250,21950,21950,21950,21950,47
|
||||
20250214,143800,3288320600,21950,21950,22000,21950,12
|
||||
20250214,143700,3288057150,21950,21950,21950,21950,3
|
||||
20250214,143600,3287991300,21950,21900,22000,21900,457
|
||||
20250214,143500,3277951200,21950,22000,22000,21950,922
|
||||
20250214,143400,3257713050,21950,21950,21950,21950,575
|
||||
20250214,143300,3245091800,21950,22000,22000,21950,139
|
||||
20250214,143200,3242040300,21950,21950,21950,21950,10
|
||||
20250214,143100,3241820800,21950,21950,21950,21950,214
|
||||
20250214,143000,3237123500,21950,21950,21950,21950,2
|
||||
20250214,142900,3237079600,21950,21950,21950,21950,32
|
||||
20250214,142800,3236377200,21950,21950,21950,21950,85
|
||||
20250214,142700,3234511450,21950,21950,21950,21950,493
|
||||
20250214,142600,3223690100,21950,21950,21950,21950,1
|
||||
20250214,142500,3223668150,21950,21950,22000,21950,43
|
||||
20250214,142400,3222724050,21950,21950,21950,21950,1
|
||||
20250214,142300,3222702100,21950,21950,22000,21950,107
|
||||
20250214,142200,3220353400,21950,21950,22000,21950,105
|
||||
20250214,142100,3218043650,22000,22000,22000,22000,734
|
||||
20250214,142000,3201895650,22000,22050,22050,22000,6
|
||||
20250214,141900,3201763400,22000,22050,22050,22000,22
|
||||
20250214,141800,3201278600,22000,22000,22000,22000,7
|
||||
20250214,141700,3201124600,22050,22050,22050,22000,607
|
||||
20250214,141600,3187745100,22050,22050,22050,22000,84
|
||||
20250214,141500,3185892950,22050,22050,22050,22000,857
|
||||
20250214,141400,3166997850,22000,22000,22050,22000,229
|
||||
20250214,141300,3161958500,22050,22050,22050,22000,334
|
||||
20250214,141200,3154593900,22000,22000,22050,22000,258
|
||||
20250214,141100,3148910150,22050,22000,22050,22000,863
|
||||
20250214,141000,3129881300,22000,22000,22000,22000,51
|
||||
20250214,140900,3128759300,22000,22000,22000,22000,232
|
||||
20250214,140800,3123655300,22000,22000,22000,22000,2
|
||||
20250214,140700,3123611300,22000,22050,22050,22000,17
|
||||
20250214,140600,3123236550,22000,22000,22050,22000,149
|
||||
20250214,140500,3119957550,22050,22050,22050,22050,5
|
||||
20250214,140400,3119847300,22000,22000,22000,22000,3
|
||||
20250214,140300,3119781300,22000,22000,22000,22000,17
|
||||
20250214,140200,3119407300,22000,22050,22050,22000,41
|
||||
20250214,140100,3118503300,22000,22000,22000,22000,1
|
||||
20250214,140000,3118481300,22000,22000,22050,22000,19
|
||||
20250214,135900,3118063200,22000,22000,22050,22000,48
|
||||
20250214,135800,3117007050,22000,22000,22000,22000,41
|
||||
20250214,135700,3116105050,22000,22000,22050,22000,8
|
||||
20250214,135600,3115928800,22000,22050,22050,22000,332
|
||||
20250214,135500,3108608300,22000,22000,22000,22000,2
|
||||
20250214,135400,3108564300,22000,22000,22000,22000,24
|
||||
20250214,135300,3108036300,22050,22050,22050,22050,707
|
||||
20250214,135200,3092446950,22000,22000,22050,22000,48
|
||||
20250214,135100,3091390800,22000,22050,22050,22000,56
|
||||
20250214,135000,3090156050,22050,22050,22050,22000,101
|
||||
20250214,134900,3087933750,22000,22000,22000,22000,255
|
||||
20250214,134800,3082323750,22000,22000,22000,22000,713
|
||||
20250214,134700,3066637750,22050,22050,22050,22050,150
|
||||
20250214,134600,3063330250,22000,22000,22050,22000,188
|
||||
20250214,134500,3059194150,22000,22000,22000,22000,187
|
||||
20250214,134400,3055080150,22000,22000,22000,22000,1
|
||||
20250214,134300,3055058150,22000,22000,22000,22000,4
|
||||
20250214,134200,3054970150,22000,22000,22000,22000,24
|
||||
20250214,134100,3054442150,22000,22050,22050,22000,36
|
||||
20250214,134000,3053650100,22050,22050,22050,22000,342
|
||||
20250214,133900,3046112300,22000,22000,22000,22000,237
|
||||
20250214,133800,3040898300,22000,22050,22050,22000,70
|
||||
20250214,133700,3039358200,22000,22050,22100,22000,287
|
||||
20250214,133600,3033020750,22050,22050,22050,22000,826
|
||||
20250214,133500,3014808400,22100,22100,22100,22050,579
|
||||
20250214,133400,3002034750,22050,22050,22050,22050,2
|
||||
20250214,133300,3001990650,22050,22050,22050,22050,402
|
||||
20250214,133200,2993126550,22100,22100,22100,22050,103
|
||||
20250214,133100,2990852600,22100,22100,22150,22100,218
|
||||
20250214,133000,2986033800,22100,22150,22150,22100,123
|
||||
20250214,132900,2983313000,22150,22100,22150,22100,211
|
||||
20250214,132800,2978644900,22100,22150,22200,22100,190
|
||||
20250214,132700,2974434850,22150,22100,22200,22100,2148
|
||||
20250214,132600,2926849800,22150,22150,22150,22150,179
|
||||
20250214,132500,2922884950,22150,22150,22150,22100,905
|
||||
20250214,132400,2902856050,22100,22150,22150,22100,152
|
||||
20250214,132300,2899489300,22150,22150,22200,22100,561
|
||||
20250214,132200,2887063550,22150,22150,22200,22150,1176
|
||||
20250214,132100,2861007400,22150,22150,22150,22100,2276
|
||||
20250214,132000,2810608400,22100,22150,22150,22100,350
|
||||
20250214,131900,2802866650,22100,22100,22150,22100,616
|
||||
20250214,131800,2789245050,22150,22100,22150,22100,426
|
||||
20250214,131700,2779822950,22100,22100,22150,22100,795
|
||||
20250214,131600,2762245600,22150,22150,22150,22100,385
|
||||
20250214,131500,2753729000,22150,22050,22150,22000,4285
|
||||
20250214,131400,2659128800,22000,22050,22050,22000,228
|
||||
20250214,131300,2654104800,22000,21950,22050,21950,150
|
||||
20250214,131200,2650804600,21950,22000,22000,21950,1530
|
||||
20250214,131100,2617148050,21950,21950,21950,21950,37
|
||||
20250214,131000,2616335900,22000,22000,22000,21950,1199
|
||||
20250214,130900,2589960000,22000,22000,22000,22000,9
|
||||
20250214,130800,2589762000,22050,22050,22050,22000,1407
|
||||
20250214,130700,2558741950,22000,22000,22000,21950,1254
|
||||
20250214,130600,2531156200,22000,21950,22000,21950,9
|
||||
20250214,130500,2530958300,22000,22000,22000,21950,35
|
||||
20250214,130400,2530188850,21950,22050,22050,21950,1230
|
||||
20250214,130300,2503136050,22050,22050,22050,22000,59
|
||||
20250214,130200,2501836350,22050,22050,22050,22000,322
|
||||
20250214,130100,2494741850,22000,22000,22050,21950,2008
|
||||
20250214,130000,2450562700,22000,21900,22000,21900,1372
|
||||
20250214,125900,2420431000,21950,21950,21950,21950,503
|
||||
20250214,125800,2409390150,21900,21950,21950,21900,732
|
||||
20250214,125700,2393328400,21950,21900,21950,21900,1331
|
||||
20250214,125600,2364160900,21850,21850,21850,21850,16
|
||||
20250214,125500,2363811300,21850,21850,21900,21850,126
|
||||
20250214,125400,2361053200,21850,21850,21900,21850,162
|
||||
20250214,125300,2357508500,21850,21850,21850,21850,15
|
||||
20250214,125200,2357180750,21850,21900,21900,21850,5
|
||||
20250214,125100,2357071400,21850,21850,21850,21850,1498
|
||||
20250214,125000,2324340100,21850,21900,21900,21850,152
|
||||
20250214,124900,2321013450,21850,21900,21900,21850,123
|
||||
20250214,124800,2318320350,21850,21850,21850,21850,2
|
||||
20250214,124700,2318276650,21900,21850,21900,21850,2
|
||||
20250214,124600,2318232900,21850,21900,21900,21850,46
|
||||
20250214,124500,2317227750,21900,21850,21900,21850,33
|
||||
20250214,124400,2316506200,21850,21850,21850,21850,197
|
||||
20250214,124300,2312201750,21850,21900,21900,21850,48
|
||||
20250214,124200,2311152900,21900,21850,21900,21850,8
|
||||
20250214,124100,2310978050,21850,21850,21900,21850,23
|
||||
20250214,124000,2310475450,21900,21900,21900,21850,5
|
||||
20250214,123900,2310366000,21900,21850,21900,21850,39
|
||||
20250214,123800,2309513750,21850,21850,21900,21850,191
|
||||
20250214,123700,2305331950,21850,21900,21900,21850,847
|
||||
20250214,123600,2286802000,21850,21850,21900,21850,9
|
||||
20250214,123500,2286605000,21850,21900,21900,21850,528
|
||||
20250214,123400,2275045950,21850,21900,21900,21850,28
|
||||
20250214,123300,2274434100,21850,21850,21900,21850,14
|
||||
20250214,123200,2274127900,21900,21850,21900,21850,5
|
||||
20250214,123100,2274018450,21850,21900,21900,21850,2
|
||||
20250214,123000,2273974700,21850,21900,21900,21850,326
|
||||
20250214,122900,2266851500,21850,21850,21900,21850,13
|
||||
20250214,122800,2266567200,21850,21900,21900,21850,184
|
||||
20250214,122700,2262539150,21850,21900,21900,21850,85
|
||||
20250214,122600,2260679450,21900,21900,21900,21900,1300
|
||||
20250214,122500,2232209450,21850,21900,21900,21850,32
|
||||
20250214,122400,2231508750,21850,21850,21900,21850,67
|
||||
20250214,122300,2230042300,21850,21850,21850,21850,2
|
||||
20250214,122200,2229998600,21850,21900,21900,21850,879
|
||||
20250214,122100,2210752400,21850,21850,21850,21850,1
|
||||
20250214,122000,2210730550,21850,21900,21900,21850,17
|
||||
20250214,121900,2210358800,21900,21900,21900,21900,17
|
||||
20250214,121800,2209986500,21900,21850,21900,21850,57
|
||||
20250214,121700,2208739050,21850,21850,21850,21850,6
|
||||
20250214,121600,2208607950,21850,21900,21900,21850,1216
|
||||
20250214,121500,2181987350,21850,21850,21850,21850,1
|
||||
20250214,121400,2181965500,21850,21900,21900,21850,123
|
||||
20250214,121300,2179272450,21900,21900,21900,21850,24
|
||||
20250214,121200,2178747800,21850,21850,21850,21850,0
|
||||
20250214,121100,2178747800,21850,21850,21900,21850,21
|
||||
20250214,121000,2178288900,21900,21900,21900,21900,15
|
||||
20250214,120900,2177960400,21850,21900,21900,21850,134
|
||||
20250214,120800,2175027500,21850,21850,21850,21850,17
|
||||
20250214,120700,2174656050,21850,21900,21900,21850,701
|
||||
20250214,120600,2159334650,21900,21850,21900,21850,23
|
||||
20250214,120500,2158831100,21850,21900,21900,21850,83
|
||||
20250214,120400,2157013750,21850,21850,21900,21850,132
|
||||
20250214,120300,2154124500,21850,21850,21850,21850,19
|
||||
20250214,120200,2153709350,21850,21850,21850,21850,2
|
||||
20250214,120100,2153665650,21850,21900,21900,21850,4
|
||||
20250214,120000,2153578100,21850,21850,21900,21850,11
|
||||
20250214,115900,2153337650,21850,21850,21850,21850,2
|
||||
20250214,115800,2153293950,21850,21900,21900,21850,27
|
||||
20250214,115700,2152703450,21900,21850,21900,21850,21
|
||||
20250214,115600,2152243700,21850,21900,21900,21850,338
|
||||
20250214,115500,2144843400,21900,21850,21900,21850,15
|
||||
20250214,115400,2144515050,21850,21850,21850,21850,0
|
||||
20250214,115300,2144515050,21850,21900,21900,21850,187
|
||||
20250214,115200,2140420750,21900,21850,21900,21850,3
|
||||
20250214,115100,2140355100,21850,21850,21850,21850,237
|
||||
20250214,115000,2135176650,21850,21900,21900,21850,8
|
||||
20250214,114900,2135001550,21850,21900,21900,21850,204
|
||||
20250214,114800,2130536300,21850,21850,21900,21850,115
|
||||
20250214,114700,2128018400,21900,21900,21900,21900,104
|
||||
20250214,114600,2125740800,21850,21900,21950,21850,45
|
||||
20250214,114500,2124757250,21850,21900,21900,21850,786
|
||||
20250214,114400,2107549650,21900,21900,21900,21900,134
|
||||
20250214,114300,2104615050,21900,21950,21950,21900,943
|
||||
20250214,114200,2083929450,21900,21900,21950,21900,470
|
||||
20250214,114100,2073635850,21900,21900,21950,21900,1960
|
||||
20250214,114000,2030624050,21900,21900,21950,21850,1926
|
||||
20250214,113900,1988444250,21850,21850,21850,21850,3
|
||||
20250214,113800,1988378700,21900,21850,21900,21850,6
|
||||
20250214,113700,1988247350,21850,21800,21850,21800,618
|
||||
20250214,113600,1974749400,21850,21800,21850,21800,89
|
||||
20250214,113500,1972805650,21850,21850,21850,21800,16
|
||||
20250214,113400,1972456100,21800,21800,21800,21800,1
|
||||
20250214,113300,1972434300,21800,21800,21800,21800,2
|
||||
20250214,113200,1972390700,21800,21800,21800,21800,2133
|
||||
20250214,113100,1925891300,21800,21850,21850,21800,689
|
||||
20250214,113000,1910839650,21850,21800,21850,21800,25
|
||||
20250214,112900,1910293500,21800,21800,21800,21800,102
|
||||
20250214,112800,1908069900,21800,21850,21850,21800,10
|
||||
20250214,112700,1907851500,21800,21800,21800,21800,1
|
||||
20250214,112600,1907829700,21800,21800,21850,21800,512
|
||||
20250214,112500,1896644700,21800,21850,21850,21800,351
|
||||
20250214,112400,1888977900,21800,21800,21800,21800,3
|
||||
20250214,112300,1888912500,21800,21800,21800,21800,45
|
||||
20250214,112200,1887931500,21800,21850,21850,21800,42
|
||||
20250214,112100,1887015750,21900,21850,21900,21850,87
|
||||
20250214,112000,1885114750,21850,21900,21900,21800,76
|
||||
20250214,111900,1883454900,21900,21800,21900,21800,155
|
||||
20250214,111800,1880060500,21800,21800,21800,21800,14
|
||||
20250214,111700,1879755300,21800,21800,21800,21800,2
|
||||
20250214,111600,1879711700,21800,21850,21850,21800,222
|
||||
20250214,111500,1874862400,21850,21850,21850,21800,55
|
||||
20250214,111400,1873662200,21850,21850,21850,21850,68
|
||||
20250214,111300,1872176400,21850,21850,21900,21850,51
|
||||
20250214,111200,1871060050,21900,21850,21900,21850,15
|
||||
20250214,111100,1870732150,21850,21850,21850,21850,45
|
||||
20250214,111000,1869748900,21850,21850,21850,21850,5
|
||||
20250214,110900,1869639650,21850,21850,21850,21850,211
|
||||
20250214,110800,1865029300,21850,21850,21900,21800,600
|
||||
20250214,110700,1851921200,21850,21900,21950,21850,776
|
||||
20250214,110600,1834930900,21900,21900,21900,21900,25
|
||||
20250214,110500,1834383400,21900,21950,21950,21900,343
|
||||
20250214,110400,1826869850,21900,21950,21950,21900,10
|
||||
20250214,110300,1826650500,21900,21850,21900,21850,297
|
||||
20250214,110200,1820146950,21900,21850,21950,21850,1242
|
||||
20250214,110100,1793003650,21850,21850,21950,21850,286
|
||||
20250214,110000,1786738850,21850,21850,21950,21850,5440
|
||||
20250214,105900,1667486600,21850,21800,21900,21800,2371
|
||||
20250214,105800,1615667600,21800,21800,21850,21800,167
|
||||
20250214,105700,1612026950,21800,21800,21850,21800,489
|
||||
20250214,105600,1601352750,21800,21850,21850,21800,2143
|
||||
20250214,105500,1554598150,21850,21850,21850,21800,836
|
||||
20250214,105400,1536334900,21850,21800,21850,21800,280
|
||||
20250214,105300,1530230800,21800,21800,21800,21800,7
|
||||
20250214,105200,1530078200,21800,21750,21900,21750,4433
|
||||
20250214,105100,1433283400,21750,21800,21800,21750,55
|
||||
20250214,105000,1432084800,21750,21800,21800,21750,8
|
||||
20250214,104900,1431910550,21800,21750,21800,21750,5
|
||||
20250214,104800,1431801650,21750,21800,21800,21750,73
|
||||
20250214,104700,1430210850,21800,21750,21800,21750,100
|
||||
20250214,104600,1428031750,21750,21800,21800,21750,11
|
||||
20250214,104500,1427792450,21750,21750,21750,21750,34
|
||||
20250214,104400,1427052950,21800,21800,21800,21800,40
|
||||
20250214,104300,1426180950,21750,21750,21800,21750,4
|
||||
20250214,104200,1426093850,21800,21750,21800,21750,3
|
||||
20250214,104100,1426028550,21800,21750,21800,21750,16
|
||||
20250214,104000,1425680100,21750,21800,21800,21750,113
|
||||
20250214,103900,1423219800,21750,21800,21800,21750,3
|
||||
20250214,103800,1423154450,21800,21800,21850,21800,42
|
||||
20250214,103700,1422238600,21800,21800,21800,21750,302
|
||||
20250214,103600,1415655850,21800,21750,21800,21750,92
|
||||
20250214,103500,1413650400,21800,21800,21800,21750,13
|
||||
20250214,103400,1413367100,21750,21800,21800,21750,162
|
||||
20250214,103300,1409836650,21800,21750,21800,21750,105
|
||||
20250214,103200,1407552400,21750,21750,21750,21750,2
|
||||
20250214,103100,1407508900,21750,21800,21800,21750,3
|
||||
20250214,103000,1407443600,21750,21800,21800,21750,370
|
||||
20250214,102900,1399391100,21750,21850,21850,21750,32
|
||||
20250214,102800,1398692000,21750,21750,21800,21750,700
|
||||
20250214,102700,1383435000,21750,21750,21800,21750,198
|
||||
20250214,102600,1379119450,21750,21850,21850,21750,600
|
||||
20250214,102500,1366033950,21800,21750,21800,21750,1921
|
||||
20250214,102400,1324159600,21750,21750,21750,21750,17
|
||||
20250214,102300,1323789850,21800,21750,21800,21750,119
|
||||
20250214,102200,1321196550,21750,21800,21800,21750,2
|
||||
20250214,102100,1321153000,21750,21750,21800,21750,94
|
||||
20250214,102000,1319103950,21750,21800,21800,21750,159
|
||||
20250214,101900,1315638550,21800,21800,21800,21750,39
|
||||
20250214,101800,1314789250,21750,21800,21800,21750,116
|
||||
20250214,101700,1312261250,21750,21800,21800,21750,84
|
||||
20250214,101600,1310430150,21800,21800,21800,21750,742
|
||||
20250214,101500,1294257500,21750,21800,21800,21750,18
|
||||
20250214,101400,1293865950,21750,21750,21800,21750,47
|
||||
20250214,101300,1292842300,21800,21800,21800,21800,1
|
||||
20250214,101200,1292820500,21800,21750,21800,21750,77
|
||||
20250214,101100,1291141950,21800,21800,21800,21800,6
|
||||
20250214,101000,1291011150,21750,21750,21800,21750,14
|
||||
20250214,100900,1290706600,21800,21800,21800,21800,2
|
||||
20250214,100800,1290663000,21750,21800,21800,21750,2
|
||||
20250214,100700,1290619450,21800,21750,21800,21750,32
|
||||
20250214,100600,1289921950,21800,21800,21800,21750,566
|
||||
20250214,100500,1277585750,21800,21800,21800,21750,79
|
||||
20250214,100400,1275865450,21750,21800,21800,21750,253
|
||||
20250214,100300,1270351600,21750,21750,21750,21750,82
|
||||
20250214,100200,1268568100,21750,21750,21750,21750,0
|
||||
20250214,100100,1268568100,21750,21800,21800,21750,47
|
||||
20250214,100000,1267543550,21750,21750,21800,21750,324
|
||||
20250214,095900,1260482050,21750,21750,21750,21750,56
|
||||
20250214,095800,1259264050,21750,21750,21750,21750,111
|
||||
20250214,095700,1256849800,21800,21800,21800,21800,100
|
||||
20250214,095600,1254669800,21750,21750,21750,21750,23
|
||||
20250214,095500,1254169550,21750,21800,21850,21700,2539
|
||||
20250214,095400,1198923500,21800,21800,21850,21750,505
|
||||
20250214,095300,1187915400,21800,21800,21800,21750,466
|
||||
20250214,095200,1177758700,21800,21800,21800,21800,26
|
||||
20250214,095100,1177191900,21800,21850,21850,21750,398
|
||||
20250214,095000,1168516300,21850,21850,21850,21850,4
|
||||
20250214,094900,1168428900,21800,21800,21800,21800,38
|
||||
20250214,094800,1167600500,21800,21800,21800,21800,553
|
||||
20250214,094700,1155545100,21750,21800,21800,21750,52
|
||||
20250214,094600,1154411550,21800,21850,21850,21800,1326
|
||||
20250214,094500,1125473550,21850,21850,21850,21800,1038
|
||||
20250214,094400,1102797300,21850,21800,21850,21750,5407
|
||||
20250214,094300,984779950,21750,21700,21750,21700,300
|
||||
20250214,094200,978258450,21800,21750,21800,21700,1311
|
||||
20250214,094100,949738950,21750,21750,21750,21750,15
|
||||
20250214,094000,949412700,21750,21750,21750,21750,1
|
||||
20250214,093900,949390950,21750,21800,21800,21750,732
|
||||
20250214,093800,933465500,21800,21800,21800,21800,5
|
||||
20250214,093700,933356500,21800,21750,21800,21750,3
|
||||
20250214,093600,933291150,21800,21750,21800,21750,196
|
||||
20250214,093500,929025850,21800,21800,21800,21750,75
|
||||
20250214,093400,927393300,21800,21750,21800,21750,16
|
||||
20250214,093300,927045250,21750,21800,21800,21750,56
|
||||
20250214,093200,925827000,21800,21800,21800,21750,112
|
||||
20250214,093100,923385500,21800,21800,21800,21800,653
|
||||
20250214,093000,909150100,21800,21750,21850,21750,341
|
||||
20250214,092900,901721000,21750,21750,21750,21750,48
|
||||
20250214,092800,900677000,21750,21750,21750,21750,84
|
||||
20250214,092700,898850000,21750,21800,21800,21750,121
|
||||
20250214,092600,896215650,21750,21850,21900,21750,1907
|
||||
20250214,092500,854643950,21850,21850,21900,21800,2195
|
||||
20250214,092400,806720650,21800,21850,21850,21800,40
|
||||
20250214,092300,805848000,21800,21800,21850,21800,475
|
||||
20250214,092200,795489300,21850,21850,21850,21850,88
|
||||
20250214,092100,793566500,21900,21800,21900,21750,1910
|
||||
20250214,092000,751849350,21800,21850,21850,21800,661
|
||||
20250214,091900,737435800,21800,21850,21850,21800,1379
|
||||
20250214,091800,707339550,21850,21750,21850,21750,1970
|
||||
20250214,091700,664395800,21750,21750,21800,21700,1016
|
||||
20250214,091600,642296700,21750,21700,21800,21700,1784
|
||||
20250214,091500,603494400,21700,21700,21750,21650,743
|
||||
20250214,091400,587372450,21700,21700,21750,21650,170
|
||||
20250214,091300,583687600,21650,21700,21750,21650,936
|
||||
20250214,091200,563390250,21700,21600,21700,21600,970
|
||||
20250214,091100,542418100,21650,21650,21700,21600,6368
|
||||
20250214,091000,404582900,21600,21700,21700,21600,3374
|
||||
20250214,090900,331488100,21700,21750,21750,21700,1432
|
||||
20250214,090800,300359600,21700,21750,21750,21700,34
|
||||
20250214,090700,299620300,21700,21750,21800,21650,2321
|
||||
20250214,090600,249167900,21750,21850,21850,21650,1261
|
||||
20250214,090500,221744050,21750,21750,21850,21650,2013
|
||||
20250214,090400,177930250,21650,21650,21750,21600,2006
|
||||
20250214,090300,134427250,21650,21650,21700,21600,773
|
||||
20250214,090200,117691300,21600,21600,21700,21600,1552
|
||||
20250214,090100,84163100,21600,21650,21750,21600,1406
|
||||
20250214,090000,53713800,21600,21700,21750,21600,2477
|
||||
|
Reference in New Issue
Block a user