Update 2025-02-14 2854 candle_min
This commit is contained in:
623
036460/min/candle-20250214.csv
Normal file
623
036460/min/candle-20250214.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,192100,17262876700,31600,31600,31600,31600,13718
|
||||
20250214,192000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,191900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,191800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,191700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,191600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,191500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,191400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,191300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,191200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,191100,17262876700,31600,31600,31600,31600,0
|
||||
20250214,191000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,190900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,190800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,190700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,190600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,190500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,190400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,190300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,190200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,190100,17262876700,31600,31600,31600,31600,0
|
||||
20250214,190000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,185900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,185800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,185700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,185600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,185500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,185400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,185300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,185200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,185100,17262876700,31600,31600,31600,31600,13718
|
||||
20250214,185000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,184900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,184800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,184700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,184600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,184500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,184400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,184300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,184200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,184100,17262876700,31600,31600,31600,31600,0
|
||||
20250214,184000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,183900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,183800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,183700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,183600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,183500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,183400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,183300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,183200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,183100,17262876700,31600,31600,31600,31600,0
|
||||
20250214,183000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,182900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,182800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,182700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,182600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,182500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,182400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,182300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,182200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,182100,17262876700,31600,31600,31600,31600,13718
|
||||
20250214,182000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,181900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,181800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,181700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,181600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,181500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,181400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,181300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,181200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,181100,17262876700,31600,31600,31600,31600,0
|
||||
20250214,181000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,180900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,180800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,180700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,180600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,180500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,180400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,180300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,180200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,180100,17262876700,31600,31600,31600,31600,0
|
||||
20250214,180000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,175900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,175800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,175700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,175600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,175500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,175400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,175300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,175200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,175100,17262876700,31600,31600,31600,31600,13718
|
||||
20250214,175000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,174900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,174800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,174700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,174600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,174500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,174400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,174300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,174200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,174100,17262876700,31600,31600,31600,31600,0
|
||||
20250214,174000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,173900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,173800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,173700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,173600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,173500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,173400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,173300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,173200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,173100,17262876700,31600,31600,31600,31600,0
|
||||
20250214,173000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,172900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,172800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,172700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,172600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,172500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,172400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,172300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,172200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,172100,17262876700,31600,31600,31600,31600,13718
|
||||
20250214,172000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,171900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,171800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,171700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,171600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,171500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,171400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,171300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,171200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,171100,17262876700,31600,31600,31600,31600,0
|
||||
20250214,171000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,170900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,170800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,170700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,170600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,170500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,170400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,170300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,170200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,170100,17262876700,31600,31600,31600,31600,0
|
||||
20250214,170000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,165900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,165800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,165700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,165600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,165500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,165400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,165300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,165200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,165100,17262876700,31600,31600,31600,31600,13718
|
||||
20250214,165000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,164900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,164800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,164700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,164600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,164500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,164400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,164300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,164200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,164100,17262876700,31600,31600,31600,31600,0
|
||||
20250214,164000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,163900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,163800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,163700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,163600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,163500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,163400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,163300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,163200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,163100,17262876700,31600,31600,31600,31600,0
|
||||
20250214,163000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,162900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,162800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,162700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,162600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,162500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,162400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,162300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,162200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,162100,17262876700,31600,31600,31600,31600,13718
|
||||
20250214,162000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,161900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,161800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,161700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,161600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,161500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,161400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,161300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,161200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,161100,17262876700,31600,31600,31600,31600,0
|
||||
20250214,161000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,160900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,160800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,160700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,160600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,160500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,160400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,160300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,160200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,160100,17262876700,31600,31600,31600,31600,0
|
||||
20250214,160000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,155900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,155800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,155700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,155600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,155500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,155400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,155300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,155200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,155100,17262876700,31600,31600,31600,31600,13718
|
||||
20250214,155000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,154900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,154800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,154700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,154600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,154500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,154400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,154300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,154200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,154100,17262876700,31600,31600,31600,31600,0
|
||||
20250214,154000,17262876700,31600,31600,31600,31600,0
|
||||
20250214,153900,17262876700,31600,31600,31600,31600,0
|
||||
20250214,153800,17262876700,31600,31600,31600,31600,0
|
||||
20250214,153700,17262876700,31600,31600,31600,31600,0
|
||||
20250214,153600,17262876700,31600,31600,31600,31600,0
|
||||
20250214,153500,17262876700,31600,31600,31600,31600,0
|
||||
20250214,153400,17262876700,31600,31600,31600,31600,0
|
||||
20250214,153300,17262876700,31600,31600,31600,31600,0
|
||||
20250214,153200,17262876700,31600,31600,31600,31600,0
|
||||
20250214,153100,17262876700,31600,31600,31600,31600,0
|
||||
20250214,153000,17262876700,31600,31600,31600,31600,13718
|
||||
20250214,152900,16829387900,31600,31600,31600,31600,0
|
||||
20250214,152800,16829387900,31600,31600,31600,31600,0
|
||||
20250214,152700,16829387900,31600,31600,31600,31600,0
|
||||
20250214,152600,16829387900,31600,31600,31600,31600,0
|
||||
20250214,152500,16829387900,31600,31600,31600,31600,0
|
||||
20250214,152400,16829387900,31600,31600,31600,31600,0
|
||||
20250214,152300,16829387900,31600,31600,31600,31600,0
|
||||
20250214,152200,16829387900,31600,31600,31600,31600,0
|
||||
20250214,152100,16829387900,31600,31600,31600,31600,0
|
||||
20250214,152000,16829387900,31600,31600,31600,31600,0
|
||||
20250214,151900,16829387900,31600,31600,31650,31600,1350
|
||||
20250214,151800,16786690400,31650,31600,31650,31600,1021
|
||||
20250214,151700,16754418600,31600,31600,31650,31600,686
|
||||
20250214,151600,16732720400,31600,31600,31650,31600,349
|
||||
20250214,151500,16721687250,31600,31650,31650,31600,1097
|
||||
20250214,151400,16686990400,31650,31600,31650,31600,3933
|
||||
20250214,151300,16562691850,31600,31600,31650,31600,1412
|
||||
20250214,151200,16518040200,31600,31600,31650,31600,775
|
||||
20250214,151100,16493520800,31600,31600,31650,31600,1790
|
||||
20250214,151000,16436948050,31600,31600,31650,31600,398
|
||||
20250214,150900,16424356700,31600,31650,31650,31600,766
|
||||
20250214,150800,16400131400,31600,31600,31650,31600,429
|
||||
20250214,150700,16386570550,31650,31600,31650,31600,691
|
||||
20250214,150600,16364706450,31600,31600,31650,31600,982
|
||||
20250214,150500,16333670800,31600,31600,31650,31550,4404
|
||||
20250214,150400,16194507450,31600,31600,31650,31600,4715
|
||||
20250214,150300,16045507800,31600,31650,31650,31600,2109
|
||||
20250214,150200,15978853100,31600,31600,31650,31600,1882
|
||||
20250214,150100,15919373600,31600,31650,31650,31600,728
|
||||
20250214,150000,15896345900,31650,31600,31650,31600,1002
|
||||
20250214,145900,15864656900,31650,31650,31650,31600,437
|
||||
20250214,145800,15850836150,31600,31600,31650,31600,436
|
||||
20250214,145700,15837051700,31600,31650,31700,31600,1746
|
||||
20250214,145600,15781789600,31650,31650,31700,31650,703
|
||||
20250214,145500,15759530100,31650,31650,31700,31650,957
|
||||
20250214,145400,15729235550,31650,31650,31700,31650,1745
|
||||
20250214,145300,15673957950,31650,31700,31700,31650,518
|
||||
20250214,145200,15657546250,31700,31650,31700,31650,408
|
||||
20250214,145100,15644622250,31650,31650,31700,31650,1138
|
||||
20250214,145000,15608601250,31650,31650,31700,31650,1184
|
||||
20250214,144900,15571089650,31650,31650,31700,31650,589
|
||||
20250214,144800,15552440550,31650,31650,31700,31650,1017
|
||||
20250214,144700,15520250050,31650,31650,31700,31650,2226
|
||||
20250214,144600,15449788700,31650,31650,31700,31650,4261
|
||||
20250214,144500,15314905350,31650,31650,31700,31650,3075
|
||||
20250214,144400,15217574850,31700,31650,31700,31650,815
|
||||
20250214,144300,15191768350,31650,31650,31700,31650,740
|
||||
20250214,144200,15168334450,31700,31700,31700,31650,2174
|
||||
20250214,144100,15099501100,31700,31700,31700,31650,1986
|
||||
20250214,144000,15036567900,31700,31700,31750,31700,841
|
||||
20250214,143900,15009901000,31750,31700,31750,31700,536
|
||||
20250214,143800,14992894650,31700,31700,31750,31700,870
|
||||
20250214,143700,14965284750,31750,31700,31750,31700,521
|
||||
20250214,143600,14948763250,31750,31650,31750,31650,646
|
||||
20250214,143500,14928287950,31700,31700,31700,31650,797
|
||||
20250214,143400,14903032000,31650,31650,31700,31650,1930
|
||||
20250214,143300,14841933800,31650,31650,31700,31650,1764
|
||||
20250214,143200,14786026250,31650,31650,31700,31650,2143
|
||||
20250214,143100,14718184800,31650,31700,31700,31650,1786
|
||||
20250214,143000,14661627300,31700,31750,31750,31650,3155
|
||||
20250214,142900,14561614650,31700,31700,31750,31700,2043
|
||||
20250214,142800,14496774250,31750,31750,31750,31700,1264
|
||||
20250214,142700,14456657550,31750,31750,31750,31700,1045
|
||||
20250214,142600,14423507000,31700,31750,31750,31700,821
|
||||
20250214,142500,14397464100,31700,31700,31750,31700,514
|
||||
20250214,142400,14381159900,31700,31800,31800,31700,1228
|
||||
20250214,142300,14342171850,31800,31750,31800,31750,1290
|
||||
20250214,142200,14301187900,31750,31750,31800,31750,291
|
||||
20250214,142100,14291942800,31750,31750,31800,31750,1557
|
||||
20250214,142000,14242494350,31750,31800,31800,31750,439
|
||||
20250214,141900,14228545400,31800,31800,31800,31750,541
|
||||
20250214,141800,14211349000,31750,31750,31800,31750,680
|
||||
20250214,141700,14189744700,31750,31750,31800,31750,527
|
||||
20250214,141600,14173006850,31800,31750,31800,31750,692
|
||||
20250214,141500,14151011100,31750,31800,31800,31750,747
|
||||
20250214,141400,14127283400,31750,31750,31800,31750,403
|
||||
20250214,141300,14114480700,31750,31800,31800,31750,338
|
||||
20250214,141200,14103741850,31800,31800,31800,31750,1009
|
||||
20250214,141100,14071680200,31750,31750,31800,31750,1154
|
||||
20250214,141000,14035038050,31800,31800,31800,31750,514
|
||||
20250214,140900,14018708300,31800,31750,31800,31750,390
|
||||
20250214,140800,14006314100,31750,31800,31800,31750,801
|
||||
20250214,140700,13980846750,31800,31800,31800,31750,1660
|
||||
20250214,140600,13928118050,31800,31750,31800,31750,336
|
||||
20250214,140500,13917440850,31750,31750,31800,31750,331
|
||||
20250214,140400,13906925700,31800,31750,31800,31700,1279
|
||||
20250214,140300,13866305600,31700,31750,31800,31700,582
|
||||
20250214,140200,13847833400,31700,31750,31800,31700,313
|
||||
20250214,140100,13837893900,31750,31700,31800,31700,535
|
||||
20250214,140000,13820917700,31700,31700,31750,31700,697
|
||||
20250214,135900,13798791750,31750,31700,31750,31700,862
|
||||
20250214,135800,13771440150,31750,31700,31750,31700,273
|
||||
20250214,135700,13762779750,31700,31750,31750,31700,484
|
||||
20250214,135600,13747417150,31750,31700,31800,31700,492
|
||||
20250214,135500,13731809600,31700,31750,31800,31700,4152
|
||||
20250214,135400,13600141300,31750,31750,31800,31750,501
|
||||
20250214,135300,13584230850,31800,31700,31850,31700,2288
|
||||
20250214,135200,13511553600,31750,31700,31750,31700,795
|
||||
20250214,135100,13486344500,31750,31700,31750,31700,687
|
||||
20250214,135000,13464554800,31700,31750,31800,31700,4341
|
||||
20250214,134900,13326786650,31750,31850,31850,31750,6527
|
||||
20250214,134800,13119243050,31850,31850,31850,31800,1035
|
||||
20250214,134700,13086300100,31800,31850,31850,31800,405
|
||||
20250214,134600,13073401950,31800,31800,31850,31800,420
|
||||
20250214,134500,13060036200,31850,31850,31900,31800,2977
|
||||
20250214,134400,12965241350,31850,31850,31900,31850,450
|
||||
20250214,134300,12950899000,31850,31850,31900,31850,777
|
||||
20250214,134200,12926125900,31850,31850,31900,31850,869
|
||||
20250214,134100,12898440700,31850,31850,31900,31850,1390
|
||||
20250214,134000,12854115900,31850,31900,31900,31850,519
|
||||
20250214,133900,12837573900,31900,31900,31900,31850,346
|
||||
20250214,133800,12826542300,31850,31900,31900,31850,747
|
||||
20250214,133700,12802733750,31900,31900,31900,31850,1332
|
||||
20250214,133600,12760285650,31850,31900,31900,31850,305
|
||||
20250214,133500,12750561550,31850,31850,31900,31850,270
|
||||
20250214,133400,12741956450,31850,31900,31900,31850,590
|
||||
20250214,133300,12723144000,31850,31900,31900,31850,1871
|
||||
20250214,133200,12663545500,31850,31900,31900,31850,243
|
||||
20250214,133100,12655800300,31850,31900,31900,31850,162
|
||||
20250214,133000,12650633250,31900,31900,31950,31850,834
|
||||
20250214,132900,12624030800,31850,31900,31900,31850,813
|
||||
20250214,132800,12598130400,31900,31850,31900,31850,637
|
||||
20250214,132700,12577813050,31900,31850,31900,31850,215
|
||||
20250214,132600,12570954950,31900,31950,31950,31850,5640
|
||||
20250214,132500,12391023000,31900,31950,31950,31900,2552
|
||||
20250214,132400,12309492950,31950,32000,32000,31950,266
|
||||
20250214,132300,12300987050,31950,31950,32000,31950,315
|
||||
20250214,132200,12290918550,31950,31950,32000,31950,549
|
||||
20250214,132100,12273355650,31950,31900,32000,31900,309
|
||||
20250214,132000,12263489500,31950,31950,32000,31900,903
|
||||
20250214,131900,12234649700,31950,31950,32000,31950,982
|
||||
20250214,131800,12203266500,32000,31950,32000,31950,575
|
||||
20250214,131700,12184877500,31950,31950,32000,31950,315
|
||||
20250214,131600,12174805200,31950,31950,32000,31950,1034
|
||||
20250214,131500,12141761050,31950,31950,32000,31950,227
|
||||
20250214,131400,12134501700,31950,31950,31950,31900,5516
|
||||
20250214,131300,11958272600,31950,31900,31950,31900,421
|
||||
20250214,131200,11944834600,31950,31900,31950,31900,329
|
||||
20250214,131100,11934325600,31900,31950,31950,31900,819
|
||||
20250214,131000,11908163500,31950,31950,31950,31900,470
|
||||
20250214,130900,11893152850,31900,31950,32000,31900,159
|
||||
20250214,130800,11888072700,31950,31900,32000,31900,403
|
||||
20250214,130700,11875203350,31900,31900,32000,31900,947
|
||||
20250214,130600,11844951450,31950,31900,31950,31900,279
|
||||
20250214,130500,11836038650,31900,31950,31950,31900,471
|
||||
20250214,130400,11820996900,31950,31900,31950,31900,120
|
||||
20250214,130300,11817165800,32000,31950,32000,31850,4282
|
||||
20250214,130200,11680559500,31950,31950,31950,31900,510
|
||||
20250214,130100,11664281750,31900,31950,31950,31900,342
|
||||
20250214,130000,11653363300,31900,32000,32000,31900,307
|
||||
20250214,125900,11643562500,31950,31900,31950,31900,567
|
||||
20250214,125800,11625451400,31900,31950,32000,31900,646
|
||||
20250214,125700,11604812600,31900,31950,31950,31900,702
|
||||
20250214,125600,11582396000,31900,31950,31950,31900,593
|
||||
20250214,125500,11563453250,31950,31950,31950,31900,345
|
||||
20250214,125400,11552443600,31950,31950,32000,31900,685
|
||||
20250214,125300,11530559000,31900,32000,32000,31900,250
|
||||
20250214,125200,11522571500,31950,31950,32000,31900,687
|
||||
20250214,125100,11500629100,31900,31950,32000,31900,1528
|
||||
20250214,125000,11451839700,31900,31900,32000,31850,10502
|
||||
20250214,124900,11115948000,31900,31900,31950,31900,166
|
||||
20250214,124800,11110648900,31900,31850,31900,31850,584
|
||||
20250214,124700,11092025600,31900,31900,31900,31850,486
|
||||
20250214,124600,11076526300,31900,31900,31900,31850,296
|
||||
20250214,124500,11067088750,31850,31900,31900,31850,533
|
||||
20250214,124400,11050090950,31900,31850,31900,31850,951
|
||||
20250214,124300,11019761750,31900,31900,31900,31850,429
|
||||
20250214,124200,11006082200,31850,31900,31900,31850,246
|
||||
20250214,124100,10998235300,31900,31900,31900,31850,481
|
||||
20250214,124000,10982900650,31850,31900,31900,31850,444
|
||||
20250214,123900,10968738150,31850,31850,31900,31850,246
|
||||
20250214,123800,10960898800,31900,31850,31900,31850,918
|
||||
20250214,123700,10931642650,31900,31900,31900,31850,605
|
||||
20250214,123600,10912351000,31850,31900,31900,31850,389
|
||||
20250214,123500,10899947550,31900,31850,31900,31850,355
|
||||
20250214,123400,10888631450,31900,31950,31950,31850,412
|
||||
20250214,123300,10875491650,31900,31950,31950,31900,1066
|
||||
20250214,123200,10841462250,31900,31950,31950,31900,193
|
||||
20250214,123100,10835297300,31900,31850,31950,31850,984
|
||||
20250214,123000,10803909450,31850,31900,31900,31850,267
|
||||
20250214,122900,10795396850,31850,31850,31900,31850,526
|
||||
20250214,122800,10778620150,31900,31900,31900,31850,242
|
||||
20250214,122700,10770906450,31900,31850,31900,31850,353
|
||||
20250214,122600,10759653300,31850,31850,31900,31850,224
|
||||
20250214,122500,10752510950,31850,31900,31950,31850,1076
|
||||
20250214,122400,10718186050,31850,31850,31900,31850,270
|
||||
20250214,122300,10709578550,31850,31950,31950,31850,227
|
||||
20250214,122200,10702347050,31850,31900,32000,31850,1649
|
||||
20250214,122100,10649732600,31900,31950,31950,31900,554
|
||||
20250214,122000,10632034000,31900,31950,31950,31900,181
|
||||
20250214,121900,10626256400,31950,31950,32000,31900,406
|
||||
20250214,121800,10613290100,32000,31950,32000,31900,465
|
||||
20250214,121700,10598428150,31900,31950,32000,31900,1292
|
||||
20250214,121600,10557128600,31950,31950,31950,31900,314
|
||||
20250214,121500,10547103500,31900,32000,32000,31850,4950
|
||||
20250214,121400,10389113850,31950,32000,32000,31950,534
|
||||
20250214,121300,10372032000,31950,31950,32000,31950,488
|
||||
20250214,121200,10356423500,32000,31950,32000,31950,462
|
||||
20250214,121100,10341655100,31950,31950,32000,31950,395
|
||||
20250214,121000,10329025000,32000,32000,32000,31950,572
|
||||
20250214,120900,10310722550,32000,32000,32000,31950,444
|
||||
20250214,120800,10296526200,31950,32000,32000,31950,417
|
||||
20250214,120700,10283189700,32000,31950,32050,31950,182
|
||||
20250214,120600,10277369500,31950,32000,32050,31950,609
|
||||
20250214,120500,10257881600,31950,32050,32050,31950,2274
|
||||
20250214,120400,10185112250,32000,32050,32050,32000,1267
|
||||
20250214,120300,10144561850,32000,32050,32050,32000,845
|
||||
20250214,120200,10117512250,32000,32000,32050,32000,872
|
||||
20250214,120100,10089574200,32000,32050,32050,32000,1150
|
||||
20250214,120000,10052735850,32050,32050,32050,32000,327
|
||||
20250214,115900,10042264100,32000,32050,32050,32000,1715
|
||||
20250214,115800,9987314050,32050,32000,32050,32000,383
|
||||
20250214,115700,9975046850,32000,32050,32050,32000,353
|
||||
20250214,115600,9963739300,32000,32050,32050,32000,638
|
||||
20250214,115500,9943317950,32000,32000,32050,32000,817
|
||||
20250214,115400,9917145300,32000,32050,32050,32000,281
|
||||
20250214,115300,9908144950,32000,32000,32050,32000,450
|
||||
20250214,115200,9893741850,31950,32000,32000,31950,300
|
||||
20250214,115100,9884145950,31950,31950,32000,31950,645
|
||||
20250214,115000,9863508000,32000,32000,32000,31950,319
|
||||
20250214,114900,9853309800,31950,31950,32000,31950,906
|
||||
20250214,114800,9824323100,31950,31950,32000,31950,514
|
||||
20250214,114700,9807890100,31950,32000,32000,31950,1807
|
||||
20250214,114600,9750072150,31950,32000,32000,31950,267
|
||||
20250214,114500,9741532950,31950,32000,32000,31950,693
|
||||
20250214,114400,9719384000,32000,31950,32000,31950,234
|
||||
20250214,114300,9711901850,32000,32000,32000,31950,1270
|
||||
20250214,114200,9671268450,31950,32000,32000,31950,1232
|
||||
20250214,114100,9631855700,31950,31950,32000,31950,257
|
||||
20250214,114000,9623638200,32000,31950,32000,31950,536
|
||||
20250214,113900,9606504250,32000,32000,32000,31950,720
|
||||
20250214,113800,9583475700,31950,31950,32000,31950,377
|
||||
20250214,113700,9571418850,32000,31950,32000,31950,326
|
||||
20250214,113600,9560996050,32000,31900,32000,31900,382
|
||||
20250214,113500,9548785250,31900,31950,31950,31900,222
|
||||
20250214,113400,9541696150,31900,31950,31950,31900,831
|
||||
20250214,113300,9515152000,31900,31900,31950,31900,323
|
||||
20250214,113200,9504843100,31900,31900,31950,31900,618
|
||||
20250214,113100,9485101150,31900,31950,31950,31900,962
|
||||
20250214,113000,9454404000,31900,31950,31950,31900,1386
|
||||
20250214,112900,9410123000,31950,31950,32000,31950,461
|
||||
20250214,112800,9395385300,31950,32000,32000,31950,1043
|
||||
20250214,112700,9362017650,31950,31950,32000,31950,241
|
||||
20250214,112600,9354312500,31950,32000,32000,31950,326
|
||||
20250214,112500,9343888700,32000,32000,32000,31950,2502
|
||||
20250214,112400,9263890800,31950,31950,32000,31950,1589
|
||||
20250214,112300,9213074700,32000,32000,32000,31950,368
|
||||
20250214,112200,9201305300,32000,32000,32000,31950,140
|
||||
20250214,112100,9196826850,32000,31950,32000,31950,362
|
||||
20250214,112000,9185257050,32000,31950,32000,31950,826
|
||||
20250214,111900,9158831550,32000,32000,32000,31950,427
|
||||
20250214,111800,9145177800,32000,32000,32000,31950,347
|
||||
20250214,111700,9134081450,31950,32000,32000,31950,633
|
||||
20250214,111600,9113834150,32000,32000,32050,31950,839
|
||||
20250214,111500,9086996100,32000,32050,32050,32000,1525
|
||||
20250214,111400,9038186150,32000,32000,32050,32000,815
|
||||
20250214,111300,9012097900,32000,32050,32050,32000,1194
|
||||
20250214,111200,8973861450,32050,32050,32050,32000,808
|
||||
20250214,111100,8947991900,32050,32000,32050,32000,298
|
||||
20250214,111000,8938442550,32050,32000,32050,32000,1207
|
||||
20250214,110900,8899795800,32000,32000,32000,31950,1554
|
||||
20250214,110800,8850077650,32000,31950,32000,31950,4902
|
||||
20250214,110700,8693264000,31950,32000,32000,31950,308
|
||||
20250214,110600,8683413750,32000,31950,32000,31950,1091
|
||||
20250214,110500,8648550050,31950,32000,32000,31950,1683
|
||||
20250214,110400,8594750100,32000,32000,32000,31950,419
|
||||
20250214,110300,8581350850,32000,31950,32000,31900,1883
|
||||
20250214,110200,8521191850,31900,31900,31950,31900,276
|
||||
20250214,110100,8512380050,31900,31900,31950,31900,929
|
||||
20250214,110000,8482724450,31950,31900,31950,31850,1751
|
||||
20250214,105900,8426863700,31900,31950,31950,31900,436
|
||||
20250214,105800,8412944300,31900,31900,31950,31900,1275
|
||||
20250214,105700,8372253150,31950,31900,31950,31900,568
|
||||
20250214,105600,8354129200,31900,31950,32000,31900,1586
|
||||
20250214,105500,8303443050,31950,32000,32000,31900,626
|
||||
20250214,105400,8283438250,31950,31950,32000,31900,1852
|
||||
20250214,105300,8224263400,31900,31900,31950,31900,442
|
||||
20250214,105200,8210147950,31950,31900,31950,31900,800
|
||||
20250214,105100,8184606350,31900,31950,31950,31900,279
|
||||
20250214,105000,8175700150,31950,31900,31950,31850,1316
|
||||
20250214,104900,8133722050,31900,31800,31900,31800,662
|
||||
20250214,104800,8112638650,31800,31850,31850,31800,712
|
||||
20250214,104700,8089990450,31850,31800,31850,31800,374
|
||||
20250214,104600,8078093850,31800,31850,31900,31750,1774
|
||||
20250214,104500,8021650250,31850,31800,31900,31800,847
|
||||
20250214,104400,7994673750,31800,31800,31850,31750,1371
|
||||
20250214,104300,7951041100,31750,31850,31850,31750,713
|
||||
20250214,104200,7928378850,31800,31800,31800,31700,378
|
||||
20250214,104100,7916364500,31750,31750,31800,31700,2387
|
||||
20250214,104000,7840573200,31800,31750,31800,31750,269
|
||||
20250214,103900,7832032050,31750,31700,31800,31700,2697
|
||||
20250214,103800,7746370400,31700,31750,31800,31700,1648
|
||||
20250214,103700,7694088700,31750,31750,31800,31750,231
|
||||
20250214,103600,7686752500,31750,31700,31800,31700,439
|
||||
20250214,103500,7672828700,31700,31800,31800,31700,3435
|
||||
20250214,103400,7563755750,31800,31750,31800,31750,425
|
||||
20250214,103300,7550255700,31750,31800,31800,31750,662
|
||||
20250214,103200,7529209200,31750,31850,31850,31750,705
|
||||
20250214,103100,7506789050,31800,31750,31850,31750,1908
|
||||
20250214,103000,7446091550,31800,31700,31800,31700,301
|
||||
20250214,102900,7436535200,31700,31700,31750,31700,481
|
||||
20250214,102800,7421278200,31700,31700,31750,31700,392
|
||||
20250214,102700,7408835350,31700,31700,31750,31700,815
|
||||
20250214,102600,7382974750,31700,31750,31750,31700,573
|
||||
20250214,102500,7364806750,31750,31700,31750,31700,439
|
||||
20250214,102400,7350880350,31750,31700,31750,31700,2495
|
||||
20250214,102300,7271780150,31700,31700,31750,31700,1185
|
||||
20250214,102200,7234186100,31750,31700,31750,31700,531
|
||||
20250214,102100,7217343150,31700,31750,31750,31700,3093
|
||||
20250214,102000,7119279050,31700,31800,31800,31700,1244
|
||||
20250214,101900,7079781700,31750,31750,31800,31750,399
|
||||
20250214,101800,7067107500,31750,31800,31850,31750,565
|
||||
20250214,101700,7049131150,31800,31750,31800,31700,265
|
||||
20250214,101600,7040717800,31800,31750,31800,31750,1502
|
||||
20250214,101500,6993001200,31800,31800,31850,31750,3118
|
||||
20250214,101400,6893875550,31850,31850,31900,31800,1504
|
||||
20250214,101300,6845992800,31850,31900,31900,31850,600
|
||||
20250214,101200,6826867050,31900,31750,31900,31750,1591
|
||||
20250214,101100,6776201300,31750,31850,31850,31750,574
|
||||
20250214,101000,6757957050,31800,31750,31850,31750,619
|
||||
20250214,100900,6738275300,31750,31750,31800,31750,361
|
||||
20250214,100800,6726808750,31700,31700,31750,31700,1379
|
||||
20250214,100700,6683042950,31750,31800,31800,31700,2051
|
||||
20250214,100600,6617913200,31800,31750,31800,31750,156
|
||||
20250214,100500,6612955000,31800,31750,31850,31750,783
|
||||
20250214,100400,6588089750,31750,31700,31800,31700,1729
|
||||
20250214,100300,6533234500,31700,31750,31750,31700,2898
|
||||
20250214,100200,6441274350,31800,31850,31850,31750,1777
|
||||
20250214,100100,6384776950,31800,31800,31850,31800,2313
|
||||
20250214,100000,6311161500,31800,31800,31850,31800,1202
|
||||
20250214,095900,6272908350,31850,32000,32000,31800,6360
|
||||
20250214,095800,6070000400,31950,32000,32000,31950,1385
|
||||
20250214,095700,6025683800,32000,32000,32050,31950,1346
|
||||
20250214,095600,5982581550,32000,32000,32050,32000,1790
|
||||
20250214,095500,5925276700,32000,32000,32050,31950,1551
|
||||
20250214,095400,5875618950,32000,31950,32100,31900,9045
|
||||
20250214,095300,5586145400,31950,31850,32000,31850,9184
|
||||
20250214,095200,5293170100,31850,31800,31850,31800,562
|
||||
20250214,095100,5275275150,31800,31850,31850,31800,1695
|
||||
20250214,095000,5221362350,31800,31800,31850,31800,1379
|
||||
20250214,094900,5177506550,31800,31800,31850,31800,997
|
||||
20250214,094800,5145772550,31800,31850,31850,31800,366
|
||||
20250214,094700,5134130350,31800,31900,31900,31800,2886
|
||||
20250214,094600,5042258000,31850,31900,31900,31850,1464
|
||||
20250214,094500,4995567500,31850,31850,31900,31850,2521
|
||||
20250214,094400,4915164950,31900,31700,31900,31700,3333
|
||||
20250214,094300,4809123300,31700,31750,31800,31700,1812
|
||||
20250214,094200,4751650950,31800,31850,31850,31750,1818
|
||||
20250214,094100,4693883250,31850,31750,31850,31750,4082
|
||||
20250214,094000,4564177400,31800,31800,31850,31750,1566
|
||||
20250214,093900,4514378150,31800,31800,31850,31750,1900
|
||||
20250214,093800,4453949950,31800,31850,31900,31800,1502
|
||||
20250214,093700,4406133150,31800,31850,31900,31800,4560
|
||||
20250214,093600,4260850300,31900,31900,31950,31850,5014
|
||||
20250214,093500,4100948600,31900,31850,31900,31850,650
|
||||
20250214,093400,4080230150,31900,31900,31950,31850,2759
|
||||
20250214,093300,3992209350,31900,31850,31950,31850,2118
|
||||
20250214,093200,3924660850,31850,31850,31900,31750,1321
|
||||
20250214,093100,3882613950,31800,31850,31850,31800,2496
|
||||
20250214,093000,3803148200,31850,31750,31850,31700,3501
|
||||
20250214,092900,3691941150,31700,31750,31800,31700,4282
|
||||
20250214,092800,3555981300,31800,31800,31850,31750,2455
|
||||
20250214,092700,3477921050,31800,31800,31850,31800,1179
|
||||
20250214,092600,3440423150,31800,31850,31950,31800,4843
|
||||
20250214,092500,3286011900,31850,31900,31900,31850,3660
|
||||
20250214,092400,3169417550,31900,31900,31900,31850,588
|
||||
20250214,092300,3150664100,31900,31900,31950,31850,294
|
||||
20250214,092200,3141280800,31900,31900,31950,31850,3407
|
||||
20250214,092100,3032578700,31900,31900,31950,31900,759
|
||||
20250214,092000,3008362250,31900,31900,31950,31850,1494
|
||||
20250214,091900,2960693600,31900,31800,31950,31800,3449
|
||||
20250214,091800,2850774100,31800,31800,31900,31800,1105
|
||||
20250214,091700,2815591550,31800,31800,31850,31800,937
|
||||
20250214,091600,2785783700,31850,31850,31900,31800,1961
|
||||
20250214,091500,2723379150,31800,31850,31900,31750,1883
|
||||
20250214,091400,2663428050,31800,31850,31850,31750,2487
|
||||
20250214,091300,2584356750,31850,31850,31850,31800,1891
|
||||
20250214,091200,2524193400,31850,31850,31900,31800,3299
|
||||
20250214,091100,2419134600,31900,31850,31900,31800,1402
|
||||
20250214,091000,2374445850,31800,32050,32050,31800,5575
|
||||
20250214,090900,2196513900,32000,32000,32150,31950,6216
|
||||
20250214,090800,1997266400,32050,31950,32050,31900,5354
|
||||
20250214,090700,1826046850,31900,31850,32000,31850,4792
|
||||
20250214,090600,1673041500,31850,31600,31900,31600,10339
|
||||
20250214,090500,1344470600,31650,31700,31750,31600,3601
|
||||
20250214,090400,1230463600,31700,31750,31750,31650,2483
|
||||
20250214,090300,1151752050,31750,31750,31850,31700,3977
|
||||
20250214,090200,1025476250,31700,31750,31800,31650,5791
|
||||
20250214,090100,841852750,31750,31650,31800,31550,3789
|
||||
20250214,090000,721913650,31650,31900,31950,31550,22649
|
||||
|
Reference in New Issue
Block a user