Update 2025-02-14 2854 candle_min
This commit is contained in:
627
039440/min/candle-20250214.csv
Normal file
627
039440/min/candle-20250214.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,192500,6830284450,21800,21800,21800,21800,3525
|
||||
20250214,192400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,192300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,192200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,192100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,192000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,191900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,191800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,191700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,191600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,191500,6830284450,21800,21800,21800,21800,0
|
||||
20250214,191400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,191300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,191200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,191100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,191000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,190900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,190800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,190700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,190600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,190500,6830284450,21800,21800,21800,21800,0
|
||||
20250214,190400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,190300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,190200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,190100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,190000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,185900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,185800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,185700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,185600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,185500,6830284450,21800,21800,21800,21800,3525
|
||||
20250214,185400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,185300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,185200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,185100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,185000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,184900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,184800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,184700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,184600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,184500,6830284450,21800,21800,21800,21800,0
|
||||
20250214,184400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,184300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,184200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,184100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,184000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,183900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,183800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,183700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,183600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,183500,6830284450,21800,21800,21800,21800,0
|
||||
20250214,183400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,183300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,183200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,183100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,183000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,182900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,182800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,182700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,182600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,182500,6830284450,21800,21800,21800,21800,3525
|
||||
20250214,182400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,182300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,182200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,182100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,182000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,181900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,181800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,181700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,181600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,181500,6830284450,21800,21800,21800,21800,0
|
||||
20250214,181400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,181300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,181200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,181100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,181000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,180900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,180800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,180700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,180600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,180500,6830284450,21800,21800,21800,21800,0
|
||||
20250214,180400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,180300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,180200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,180100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,180000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,175900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,175800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,175700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,175600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,175500,6830284450,21800,21800,21800,21800,3525
|
||||
20250214,175400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,175300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,175200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,175100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,175000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,174900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,174800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,174700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,174600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,174500,6830284450,21800,21800,21800,21800,0
|
||||
20250214,174400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,174300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,174200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,174100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,174000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,173900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,173800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,173700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,173600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,173500,6830284450,21800,21800,21800,21800,0
|
||||
20250214,173400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,173300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,173200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,173100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,173000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,172900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,172800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,172700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,172600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,172500,6830284450,21800,21800,21800,21800,3525
|
||||
20250214,172400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,172300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,172200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,172100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,172000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,171900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,171800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,171700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,171600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,171500,6830284450,21800,21800,21800,21800,0
|
||||
20250214,171400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,171300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,171200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,171100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,171000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,170900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,170800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,170700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,170600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,170500,6830284450,21800,21800,21800,21800,0
|
||||
20250214,170400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,170300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,170200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,170100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,170000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,165900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,165800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,165700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,165600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,165500,6830284450,21800,21800,21800,21800,3525
|
||||
20250214,165400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,165300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,165200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,165100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,165000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,164900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,164800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,164700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,164600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,164500,6830284450,21800,21800,21800,21800,0
|
||||
20250214,164400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,164300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,164200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,164100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,164000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,163900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,163800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,163700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,163600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,163500,6830284450,21800,21800,21800,21800,0
|
||||
20250214,163400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,163300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,163200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,163100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,163000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,162900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,162800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,162700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,162600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,162500,6830284450,21800,21800,21800,21800,3525
|
||||
20250214,162400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,162300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,162200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,162100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,162000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,161900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,161800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,161700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,161600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,161500,6830284450,21800,21800,21800,21800,0
|
||||
20250214,161400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,161300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,161200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,161100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,161000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,160900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,160800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,160700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,160600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,160500,6830284450,21800,21800,21800,21800,0
|
||||
20250214,160400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,160300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,160200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,160100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,160000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,155900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,155800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,155700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,155600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,155500,6830284450,21800,21800,21800,21800,3525
|
||||
20250214,155400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,155300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,155200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,155100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,155000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,154900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,154800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,154700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,154600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,154500,6830284450,21800,21800,21800,21800,0
|
||||
20250214,154400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,154300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,154200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,154100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,154000,6830284450,21800,21800,21800,21800,0
|
||||
20250214,153900,6830284450,21800,21800,21800,21800,0
|
||||
20250214,153800,6830284450,21800,21800,21800,21800,0
|
||||
20250214,153700,6830284450,21800,21800,21800,21800,0
|
||||
20250214,153600,6830284450,21800,21800,21800,21800,0
|
||||
20250214,153500,6830284450,21800,21800,21800,21800,0
|
||||
20250214,153400,6830284450,21800,21800,21800,21800,0
|
||||
20250214,153300,6830284450,21800,21800,21800,21800,0
|
||||
20250214,153200,6830284450,21800,21800,21800,21800,0
|
||||
20250214,153100,6830284450,21800,21800,21800,21800,0
|
||||
20250214,153000,6830284450,21800,21800,21800,21800,3525
|
||||
20250214,152900,6753439450,21850,21850,21850,21850,0
|
||||
20250214,152800,6753439450,21850,21850,21850,21850,0
|
||||
20250214,152700,6753439450,21850,21850,21850,21850,0
|
||||
20250214,152600,6753439450,21850,21850,21850,21850,0
|
||||
20250214,152500,6753439450,21850,21850,21850,21850,0
|
||||
20250214,152400,6753439450,21850,21850,21850,21850,0
|
||||
20250214,152300,6753439450,21850,21850,21850,21850,0
|
||||
20250214,152200,6753439450,21850,21850,21850,21850,0
|
||||
20250214,152100,6753439450,21850,21850,21850,21850,0
|
||||
20250214,152000,6753439450,21850,21850,21850,21850,0
|
||||
20250214,151900,6753439450,21850,21900,21900,21850,679
|
||||
20250214,151800,6738570950,21900,21900,21900,21850,883
|
||||
20250214,151700,6719268950,21850,21900,21950,21850,1047
|
||||
20250214,151600,6696346650,21900,21900,21950,21900,440
|
||||
20250214,151500,6686709350,21900,22050,22050,21900,1175
|
||||
20250214,151400,6660912600,22050,21950,22050,21950,447
|
||||
20250214,151300,6651089200,22000,21950,22050,21950,422
|
||||
20250214,151200,6641801150,21950,22050,22050,21950,1911
|
||||
20250214,151100,6599837100,22050,22000,22050,22000,1409
|
||||
20250214,151000,6568832100,22000,22050,22050,22000,368
|
||||
20250214,150900,6560727050,22000,22000,22050,22000,267
|
||||
20250214,150800,6554844150,22000,22000,22050,22000,1701
|
||||
20250214,150700,6517415850,22000,22000,22050,22000,470
|
||||
20250214,150600,6507069550,22050,22000,22050,22000,1440
|
||||
20250214,150500,6475380850,22050,22050,22050,22000,678
|
||||
20250214,150400,6460457050,22050,22050,22100,22000,884
|
||||
20250214,150300,6440962850,22050,22050,22100,22000,376
|
||||
20250214,150200,6432669500,22000,22000,22100,22000,411
|
||||
20250214,150100,6423614800,22000,22050,22100,22000,122
|
||||
20250214,150000,6420923300,22050,22000,22150,22000,570
|
||||
20250214,145900,6408377500,22100,22100,22150,22000,1096
|
||||
20250214,145800,6384155800,22000,22000,22050,22000,548
|
||||
20250214,145700,6372098500,22000,22000,22050,22000,1686
|
||||
20250214,145600,6335004700,22000,22000,22050,22000,1183
|
||||
20250214,145500,6308977250,22050,22000,22150,22000,4085
|
||||
20250214,145400,6218777000,22000,22100,22100,22000,1198
|
||||
20250214,145300,6192413750,22000,22000,22100,22000,839
|
||||
20250214,145200,6173949350,22050,22000,22100,22000,1058
|
||||
20250214,145100,6150656950,22000,22000,22100,22000,774
|
||||
20250214,145000,6133627550,21950,22000,22050,21950,1512
|
||||
20250214,144900,6100387850,22000,22100,22100,22000,6501
|
||||
20250214,144800,5957298300,22050,22100,22100,22050,3836
|
||||
20250214,144700,5872633850,22100,22100,22150,22100,1031
|
||||
20250214,144600,5849836550,22100,22100,22150,22100,781
|
||||
20250214,144500,5832573800,22100,22100,22200,22100,1946
|
||||
20250214,144400,5789520600,22100,22100,22150,22100,622
|
||||
20250214,144300,5775772850,22100,22100,22150,22100,1772
|
||||
20250214,144200,5736595950,22150,22100,22150,22100,368
|
||||
20250214,144100,5728461500,22100,22050,22100,22050,603
|
||||
20250214,144000,5715159450,22100,22050,22100,22050,929
|
||||
20250214,143900,5694646950,22050,22050,22100,22050,1438
|
||||
20250214,143800,5662937750,22150,22150,22200,22100,256
|
||||
20250214,143700,5657270100,22150,22150,22200,22150,1715
|
||||
20250214,143600,5619204550,22150,22050,22150,22050,2527
|
||||
20250214,143500,5563236850,22100,22100,22100,22050,981
|
||||
20250214,143400,5541558050,22100,22050,22100,22050,296
|
||||
20250214,143300,5535031200,22050,22100,22100,22050,991
|
||||
20250214,143200,5513130350,22100,22000,22100,22000,3489
|
||||
20250214,143100,5436093600,22000,22050,22100,22000,612
|
||||
20250214,143000,5422610950,22050,22050,22050,22000,847
|
||||
20250214,142900,5403960100,22050,22000,22100,22000,1234
|
||||
20250214,142800,5376754050,22000,22000,22050,22000,213
|
||||
20250214,142700,5372066950,22000,22000,22050,22000,156
|
||||
20250214,142600,5368634900,22000,22050,22050,22000,1582
|
||||
20250214,142500,5333795050,22050,22050,22050,22050,838
|
||||
20250214,142400,5315317150,22050,22050,22100,22050,809
|
||||
20250214,142300,5297453700,22050,22050,22050,22050,184
|
||||
20250214,142200,5293396500,22050,22100,22100,22050,161
|
||||
20250214,142100,5289841250,22100,22100,22150,22100,580
|
||||
20250214,142000,5277023050,22100,22100,22150,22100,369
|
||||
20250214,141900,5268868050,22150,22100,22150,22100,88
|
||||
20250214,141800,5266923150,22150,22100,22150,22100,312
|
||||
20250214,141700,5260013800,22200,22150,22300,22100,8698
|
||||
20250214,141600,5066654700,22100,22050,22150,22000,7600
|
||||
20250214,141500,4898603400,22050,22050,22050,22000,86
|
||||
20250214,141400,4896709850,22050,22000,22050,22000,466
|
||||
20250214,141300,4886446850,22000,22000,22000,22000,77
|
||||
20250214,141200,4884752850,22050,22000,22050,22000,221
|
||||
20250214,141100,4879890400,22000,22000,22050,22000,1359
|
||||
20250214,141000,4849935800,22000,22050,22100,22000,3324
|
||||
20250214,140900,4776642350,22050,22050,22050,22050,158
|
||||
20250214,140800,4773158450,22050,22050,22100,22050,1146
|
||||
20250214,140700,4747889100,22050,22000,22050,22000,2285
|
||||
20250214,140600,4697505900,22000,22050,22050,22000,240
|
||||
20250214,140500,4692215200,22050,22000,22100,22000,1537
|
||||
20250214,140400,4658324450,22000,22000,22050,22000,179
|
||||
20250214,140300,4654383400,22050,22000,22050,22000,469
|
||||
20250214,140200,4644064500,22000,22050,22050,22000,219
|
||||
20250214,140100,4639245850,22050,22100,22100,22000,1426
|
||||
20250214,140000,4607801650,22100,22100,22100,22050,101
|
||||
20250214,135900,4605573950,22100,22000,22100,22000,2218
|
||||
20250214,135800,4556654500,22050,22000,22050,22000,181
|
||||
20250214,135700,4552671700,22000,22000,22050,22000,857
|
||||
20250214,135600,4533817650,22000,22000,22050,22000,920
|
||||
20250214,135500,4513577400,22000,22000,22050,22000,554
|
||||
20250214,135400,4501368900,22050,22000,22050,21900,2951
|
||||
20250214,135300,4436396550,21950,21900,21950,21900,2154
|
||||
20250214,135200,4389170650,21950,21900,21950,21900,420
|
||||
20250214,135100,4379958650,21900,22000,22000,21900,1741
|
||||
20250214,135000,4341753350,21950,22000,22050,21950,1947
|
||||
20250214,134900,4298920100,22000,22000,22050,22000,1679
|
||||
20250214,134800,4261938400,22000,21950,22050,21950,308
|
||||
20250214,134700,4255161750,22000,21900,22000,21900,404
|
||||
20250214,134600,4246298650,21900,21950,21950,21900,428
|
||||
20250214,134500,4236909500,22000,21850,22000,21850,582
|
||||
20250214,134400,4224154550,21900,21950,21950,21900,1378
|
||||
20250214,134300,4193966600,21950,21950,22000,21900,441
|
||||
20250214,134200,4184290050,21950,22000,22050,21900,695
|
||||
20250214,134100,4169014800,22000,21900,22100,21900,4154
|
||||
20250214,134000,4077580650,22000,22000,22000,21950,2630
|
||||
20250214,133900,4019780250,22050,22000,22050,22000,442
|
||||
20250214,133800,4010056200,22000,22000,22050,22000,209
|
||||
20250214,133700,4005454100,22000,22100,22100,22000,1256
|
||||
20250214,133600,3977764200,22100,22050,22150,22050,3051
|
||||
20250214,133500,3910271100,22100,21850,22100,21850,15673
|
||||
20250214,133400,3565938550,21850,21750,21850,21700,1023
|
||||
20250214,133300,3543626100,21750,21850,21900,21750,336
|
||||
20250214,133200,3536296550,21850,21850,21900,21850,330
|
||||
20250214,133100,3529086000,21900,21750,21900,21750,1317
|
||||
20250214,133000,3500305400,21850,21800,21850,21750,110
|
||||
20250214,132900,3497910050,21850,21800,21850,21800,1017
|
||||
20250214,132800,3475691750,21850,21800,21850,21750,3809
|
||||
20250214,132700,3392621650,21750,21700,21800,21700,1484
|
||||
20250214,132600,3360349350,21700,21700,21700,21700,175
|
||||
20250214,132500,3356551850,21750,21650,21750,21650,1050
|
||||
20250214,132400,3333717650,21750,21700,21750,21700,235
|
||||
20250214,132300,3328608350,21700,21700,21700,21700,86
|
||||
20250214,132200,3326742150,21750,21750,21750,21750,1220
|
||||
20250214,132100,3300207150,21700,21700,21750,21700,302
|
||||
20250214,132000,3293653700,21700,21600,21700,21600,669
|
||||
20250214,131900,3279175250,21650,21650,21650,21650,119
|
||||
20250214,131800,3276598900,21700,21700,21700,21700,0
|
||||
20250214,131700,3276598900,21700,21650,21700,21650,196
|
||||
20250214,131600,3272355450,21650,21650,21650,21600,158
|
||||
20250214,131500,3268935000,21650,21650,21650,21650,363
|
||||
20250214,131400,3261076050,21650,21650,21650,21650,257
|
||||
20250214,131300,3255512000,21750,21700,21750,21700,103
|
||||
20250214,131200,3253276050,21750,21800,21800,21700,301
|
||||
20250214,131100,3246730750,21800,21800,21800,21750,249
|
||||
20250214,131000,3241312550,21800,21700,21800,21700,174
|
||||
20250214,130900,3237523250,21800,21800,21800,21700,117
|
||||
20250214,130800,3234977850,21700,21750,21750,21700,622
|
||||
20250214,130700,3221452650,21700,21650,21800,21650,1695
|
||||
20250214,130600,3184626800,21650,21750,21750,21650,93
|
||||
20250214,130500,3182607950,21750,21750,21750,21750,27
|
||||
20250214,130400,3182020700,21650,21650,21700,21650,42
|
||||
20250214,130300,3181110900,21650,21700,21700,21650,335
|
||||
20250214,130200,3173843350,21650,21700,21700,21650,110
|
||||
20250214,130100,3171459800,21700,21750,21750,21700,31
|
||||
20250214,130000,3170787050,21700,21700,21750,21700,605
|
||||
20250214,125900,3157656200,21700,21700,21700,21700,0
|
||||
20250214,125800,3157656200,21700,21700,21700,21700,236
|
||||
20250214,125700,3152535000,21650,21650,21650,21650,148
|
||||
20250214,125600,3149330800,21650,21650,21650,21650,110
|
||||
20250214,125500,3146949300,21650,21650,21650,21650,0
|
||||
20250214,125400,3146949300,21650,21700,21750,21650,587
|
||||
20250214,125300,3134212050,21700,21750,21750,21700,454
|
||||
20250214,125200,3124360000,21750,21750,21750,21700,2378
|
||||
20250214,125100,3072640700,21700,21700,21750,21700,312
|
||||
20250214,125000,3065864400,21700,21650,21700,21650,5572
|
||||
20250214,124900,2945213400,21700,21700,21700,21700,6
|
||||
20250214,124800,2945083200,21700,21700,21700,21700,217
|
||||
20250214,124700,2940374300,21750,21650,21750,21650,134
|
||||
20250214,124600,2937470700,21700,21700,21700,21700,112
|
||||
20250214,124500,2935040300,21700,21700,21750,21700,154
|
||||
20250214,124400,2931698400,21700,21700,21700,21700,178
|
||||
20250214,124300,2927835800,21700,21700,21700,21700,10
|
||||
20250214,124200,2927618800,21700,21750,21750,21700,40
|
||||
20250214,124100,2926750750,21750,21750,21750,21750,238
|
||||
20250214,124000,2921574250,21750,21750,21750,21750,150
|
||||
20250214,123900,2918311750,21700,21750,21750,21700,217
|
||||
20250214,123800,2913593950,21700,21650,21750,21650,275
|
||||
20250214,123700,2907631900,21700,21750,21750,21700,359
|
||||
20250214,123600,2899841450,21700,21750,21750,21700,668
|
||||
20250214,123500,2885337450,21750,21750,21750,21750,42
|
||||
20250214,123400,2884423950,21750,21750,21750,21750,121
|
||||
20250214,123300,2881792200,21750,21750,21800,21750,473
|
||||
20250214,123200,2871504200,21800,21800,21800,21750,108
|
||||
20250214,123100,2869150800,21800,21800,21800,21800,10
|
||||
20250214,123000,2868932800,21750,21750,21750,21750,574
|
||||
20250214,122900,2856448300,21750,21700,21750,21700,2244
|
||||
20250214,122800,2807706100,21700,21700,21700,21700,2
|
||||
20250214,122700,2807662700,21700,21600,21700,21600,715
|
||||
20250214,122600,2792194850,21600,21600,21600,21600,1
|
||||
20250214,122500,2792173250,21600,21600,21600,21600,116
|
||||
20250214,122400,2789667650,21650,21650,21650,21650,5
|
||||
20250214,122300,2789559400,21600,21650,21650,21600,307
|
||||
20250214,122200,2782914800,21600,21600,21600,21600,107
|
||||
20250214,122100,2780603600,21600,21600,21600,21600,0
|
||||
20250214,122000,2780603600,21600,21650,21650,21600,130
|
||||
20250214,121900,2777795550,21650,21650,21650,21650,6
|
||||
20250214,121800,2777665650,21650,21650,21650,21650,10
|
||||
20250214,121700,2777449150,21650,21700,21700,21650,740
|
||||
20250214,121600,2761427900,21650,21700,21700,21650,66
|
||||
20250214,121500,2759998950,21700,21650,21700,21600,936
|
||||
20250214,121400,2739734600,21650,21700,21700,21650,465
|
||||
20250214,121300,2729647900,21700,21700,21700,21700,330
|
||||
20250214,121200,2722486900,21750,21750,21750,21750,19
|
||||
20250214,121100,2722073650,21700,21800,21800,21700,142
|
||||
20250214,121000,2718985300,21750,21800,21800,21750,9
|
||||
20250214,120900,2718789300,21750,21750,21750,21750,45
|
||||
20250214,120800,2717810550,21750,21800,21800,21750,231
|
||||
20250214,120700,2712778050,21750,21750,21750,21750,1536
|
||||
20250214,120600,2679370050,21750,21700,21750,21700,2
|
||||
20250214,120500,2679326600,21750,21750,21750,21700,121
|
||||
20250214,120400,2676699950,21750,21650,21750,21650,4082
|
||||
20250214,120300,2588292650,21650,21650,21650,21650,2
|
||||
20250214,120200,2588249350,21650,21650,21650,21600,127
|
||||
20250214,120100,2585502700,21600,21650,21650,21600,22
|
||||
20250214,120000,2585027400,21650,21650,21650,21650,2
|
||||
20250214,115900,2584984100,21650,21650,21650,21650,160
|
||||
20250214,115800,2581520100,21650,21650,21650,21650,42
|
||||
20250214,115700,2580610800,21700,21650,21750,21650,24
|
||||
20250214,115600,2580090000,21600,21650,21650,21600,60
|
||||
20250214,115500,2578792950,21700,21550,21700,21550,1830
|
||||
20250214,115400,2539118350,21600,21550,21600,21550,81
|
||||
20250214,115300,2537369750,21550,21600,21600,21550,448
|
||||
20250214,115200,2527699000,21600,21600,21600,21600,71
|
||||
20250214,115100,2526165400,21600,21600,21600,21600,2
|
||||
20250214,115000,2526122200,21600,21650,21650,21600,69
|
||||
20250214,114900,2524631600,21650,21600,21650,21600,278
|
||||
20250214,114800,2518621950,21600,21650,21650,21600,40
|
||||
20250214,114700,2517756950,21600,21650,21650,21600,336
|
||||
20250214,114600,2510483800,21650,21650,21650,21650,289
|
||||
20250214,114500,2504226950,21650,21650,21650,21650,393
|
||||
20250214,114400,2495718500,21700,21700,21700,21650,197
|
||||
20250214,114300,2491446650,21700,21700,21700,21650,90
|
||||
20250214,114200,2489494650,21650,21650,21700,21650,36
|
||||
20250214,114100,2488715150,21650,21650,21650,21650,371
|
||||
20250214,114000,2480683000,21650,21650,21700,21650,108
|
||||
20250214,113900,2478344750,21650,21700,21700,21650,613
|
||||
20250214,113800,2465057200,21650,21600,21650,21600,121
|
||||
20250214,113700,2462437650,21600,21650,21700,21600,120
|
||||
20250214,113600,2459841550,21650,21600,21650,21600,1107
|
||||
20250214,113500,2435880400,21600,21550,21600,21550,20
|
||||
20250214,113400,2435449350,21550,21600,21600,21550,64
|
||||
20250214,113300,2434069900,21600,21550,21600,21550,793
|
||||
20250214,113200,2416951600,21550,21550,21550,21550,23
|
||||
20250214,113100,2416455950,21600,21550,21600,21500,204
|
||||
20250214,113000,2412061650,21550,21550,21550,21550,313
|
||||
20250214,112900,2405316500,21550,21550,21550,21500,47
|
||||
20250214,112800,2404305750,21500,21500,21500,21500,63
|
||||
20250214,112700,2402951250,21500,21500,21500,21500,49
|
||||
20250214,112600,2401897750,21500,21500,21500,21500,122
|
||||
20250214,112500,2399274750,21600,21550,21600,21500,150
|
||||
20250214,112400,2396040950,21550,21500,21550,21500,86
|
||||
20250214,112300,2394191450,21500,21550,21550,21500,193
|
||||
20250214,112200,2390033500,21500,21500,21500,21500,78
|
||||
20250214,112100,2388356500,21500,21500,21500,21500,177
|
||||
20250214,112000,2384551000,21550,21500,21550,21500,38
|
||||
20250214,111900,2383733000,21500,21500,21500,21500,87
|
||||
20250214,111800,2381862500,21500,21500,21500,21500,698
|
||||
20250214,111700,2366855500,21500,21450,21500,21450,588
|
||||
20250214,111600,2354218250,21500,21450,21500,21450,65
|
||||
20250214,111500,2352823750,21500,21500,21500,21500,1367
|
||||
20250214,111400,2323433250,21500,21500,21500,21500,77
|
||||
20250214,111300,2321777750,21500,21500,21500,21500,93
|
||||
20250214,111200,2319778250,21500,21500,21550,21500,75
|
||||
20250214,111100,2318165500,21500,21450,21500,21450,218
|
||||
20250214,111000,2313488100,21450,21450,21450,21450,108
|
||||
20250214,110900,2311171500,21450,21500,21500,21450,268
|
||||
20250214,110800,2305422650,21450,21450,21450,21450,406
|
||||
20250214,110700,2296713950,21450,21450,21450,21450,63
|
||||
20250214,110600,2295362600,21450,21500,21500,21450,184
|
||||
20250214,110500,2291407600,21500,21500,21500,21500,352
|
||||
20250214,110400,2283839600,21500,21550,21550,21500,983
|
||||
20250214,110300,2262658800,21550,21550,21550,21550,98
|
||||
20250214,110200,2260546900,21550,21550,21550,21550,612
|
||||
20250214,110100,2247358300,21550,21550,21600,21550,100
|
||||
20250214,110000,2245202800,21600,21650,21650,21600,219
|
||||
20250214,105900,2240470700,21650,21600,21650,21550,122
|
||||
20250214,105800,2237835500,21600,21600,21600,21550,105
|
||||
20250214,105700,2235569700,21550,21550,21600,21550,251
|
||||
20250214,105600,2230159950,21500,21550,21600,21500,168
|
||||
20250214,105500,2226539750,21600,21650,21650,21550,2201
|
||||
20250214,105400,2178999000,21600,21550,21650,21500,3909
|
||||
20250214,105300,2094571400,21550,21550,21550,21500,516
|
||||
20250214,105200,2083470550,21500,21550,21550,21500,66
|
||||
20250214,105100,2082050300,21500,21550,21600,21500,122
|
||||
20250214,105000,2079422550,21550,21600,21600,21550,512
|
||||
20250214,104900,2068382950,21600,21600,21600,21550,78
|
||||
20250214,104800,2066700300,21550,21550,21550,21500,198
|
||||
20250214,104700,2062434450,21500,21550,21550,21500,78
|
||||
20250214,104600,2060755550,21550,21550,21550,21500,40
|
||||
20250214,104500,2059894550,21500,21500,21600,21500,320
|
||||
20250214,104400,2053013350,21500,21500,21550,21500,72
|
||||
20250214,104300,2051464650,21500,21550,21550,21500,86
|
||||
20250214,104200,2049613800,21550,21550,21600,21500,157
|
||||
20250214,104100,2046234500,21550,21600,21600,21500,215
|
||||
20250214,104000,2041607950,21550,21600,21600,21550,74
|
||||
20250214,103900,2040012550,21600,21600,21600,21550,70
|
||||
20250214,103800,2038502500,21600,21600,21600,21550,182
|
||||
20250214,103700,2034573050,21600,21550,21600,21550,179
|
||||
20250214,103600,2030708700,21550,21600,21600,21500,263
|
||||
20250214,103500,2025043300,21550,21550,21550,21500,114
|
||||
20250214,103400,2022589200,21550,21550,21600,21500,374
|
||||
20250214,103300,2014529550,21550,21650,21650,21550,875
|
||||
20250214,103200,1995627450,21650,21600,21650,21600,184
|
||||
20250214,103100,1991646100,21650,21700,21700,21650,473
|
||||
20250214,103000,1981402100,21750,21750,21750,21700,703
|
||||
20250214,102900,1966139700,21750,21750,21750,21650,339
|
||||
20250214,102800,1958777400,21750,21700,21750,21650,1220
|
||||
20250214,102700,1932306800,21650,21750,21750,21650,634
|
||||
20250214,102600,1918558050,21750,21750,21750,21700,213
|
||||
20250214,102500,1913932350,21750,21750,21750,21700,106
|
||||
20250214,102400,1911627950,21750,21750,21750,21700,510
|
||||
20250214,102300,1900551500,21750,21800,21850,21750,1485
|
||||
20250214,102200,1868216600,21850,21800,21850,21800,650
|
||||
20250214,102100,1854036450,21800,21750,21850,21700,4533
|
||||
20250214,102000,1755270900,21750,21700,21750,21700,667
|
||||
20250214,101900,1740771600,21700,21600,21700,21600,416
|
||||
20250214,101800,1731764550,21650,21700,21700,21600,451
|
||||
20250214,101700,1722001050,21650,21650,21650,21600,123
|
||||
20250214,101600,1719338950,21700,21600,21750,21550,3168
|
||||
20250214,101500,1650834950,21650,21600,21700,21600,1504
|
||||
20250214,101400,1618281800,21550,21550,21650,21550,776
|
||||
20250214,101300,1601521850,21600,21500,21600,21500,171
|
||||
20250214,101200,1597835950,21550,21500,21550,21500,420
|
||||
20250214,101100,1588785850,21550,21500,21600,21500,959
|
||||
20250214,101000,1568120450,21500,21550,21550,21500,113
|
||||
20250214,100900,1565689850,21500,21400,21500,21400,1022
|
||||
20250214,100800,1543727150,21450,21400,21450,21350,206
|
||||
20250214,100700,1539318100,21450,21400,21450,21350,255
|
||||
20250214,100600,1533866800,21350,21400,21450,21350,74
|
||||
20250214,100500,1532283850,21450,21500,21500,21400,236
|
||||
20250214,100400,1527221450,21450,21400,21500,21400,1009
|
||||
20250214,100300,1505586600,21400,21400,21450,21350,507
|
||||
20250214,100200,1494737300,21400,21300,21400,21250,568
|
||||
20250214,100100,1482647600,21400,21450,21450,21300,1591
|
||||
20250214,100000,1448648100,21450,21450,21450,21400,86
|
||||
20250214,095900,1446804600,21450,21450,21450,21400,135
|
||||
20250214,095800,1443913400,21400,21450,21450,21400,119
|
||||
20250214,095700,1441363500,21400,21400,21450,21400,576
|
||||
20250214,095600,1429034700,21400,21350,21400,21350,162
|
||||
20250214,095500,1425572700,21350,21300,21350,21250,1523
|
||||
20250214,095400,1393174250,21400,21300,21400,21300,845
|
||||
20250214,095300,1375145750,21350,21350,21350,21300,154
|
||||
20250214,095200,1371863850,21300,21350,21350,21300,82
|
||||
20250214,095100,1370114100,21350,21350,21350,21300,152
|
||||
20250214,095000,1366870100,21350,21300,21400,21300,28
|
||||
20250214,094900,1366273050,21300,21300,21300,21300,53
|
||||
20250214,094800,1365144150,21300,21400,21400,21300,226
|
||||
20250214,094700,1360327900,21350,21300,21350,21300,201
|
||||
20250214,094600,1356046550,21400,21400,21400,21400,2
|
||||
20250214,094500,1356003750,21400,21450,21450,21400,260
|
||||
20250214,094400,1350439500,21450,21400,21450,21400,95
|
||||
20250214,094300,1348405750,21400,21350,21400,21350,601
|
||||
20250214,094200,1335549950,21300,21300,21300,21300,19
|
||||
20250214,094100,1335145250,21250,21250,21250,21250,0
|
||||
20250214,094000,1335145250,21250,21250,21350,21250,730
|
||||
20250214,093900,1319630750,21250,21300,21300,21250,351
|
||||
20250214,093800,1312169450,21250,21300,21300,21250,205
|
||||
20250214,093700,1307803700,21300,21350,21350,21250,583
|
||||
20250214,093600,1295360900,21200,21250,21300,21200,1726
|
||||
20250214,093500,1258718750,21300,21250,21350,21250,105
|
||||
20250214,093400,1256487150,21250,21300,21350,21250,1320
|
||||
20250214,093300,1228401200,21300,21300,21400,21300,1525
|
||||
20250214,093200,1195889700,21350,21350,21350,21300,9
|
||||
20250214,093100,1195697650,21350,21300,21350,21300,1411
|
||||
20250214,093000,1165643100,21300,21300,21300,21250,255
|
||||
20250214,092900,1160223100,21300,21300,21400,21300,2313
|
||||
20250214,092800,1110947350,21300,21450,21450,21300,2559
|
||||
20250214,092700,1056215500,21450,21450,21450,21400,241
|
||||
20250214,092600,1051046850,21450,21450,21500,21400,606
|
||||
20250214,092500,1038033950,21500,21450,21500,21450,785
|
||||
20250214,092400,1021195450,21400,21450,21500,21400,1210
|
||||
20250214,092300,995268000,21500,21550,21550,21450,541
|
||||
20250214,092200,983622100,21600,21650,21650,21600,48
|
||||
20250214,092100,982585250,21700,21750,21800,21700,222
|
||||
20250214,092000,977762750,21800,21450,21800,21450,2658
|
||||
20250214,091900,920233350,21400,21450,21500,21400,1584
|
||||
20250214,091800,886287450,21450,21600,21600,21450,2026
|
||||
20250214,091700,842762500,21550,21550,21550,21500,493
|
||||
20250214,091600,832148300,21550,21600,21600,21500,2832
|
||||
20250214,091500,771154800,21550,21600,21650,21550,493
|
||||
20250214,091400,760508550,21650,21600,21650,21550,763
|
||||
20250214,091300,744038100,21550,21550,21600,21500,690
|
||||
20250214,091200,729169750,21500,21550,21600,21500,1143
|
||||
20250214,091100,704539450,21600,21550,21650,21550,638
|
||||
20250214,091000,690761200,21550,21600,21650,21550,1576
|
||||
20250214,090900,656728750,21600,21750,21750,21600,1875
|
||||
20250214,090800,616067600,21750,21900,21900,21700,1065
|
||||
20250214,090700,592801400,21900,21750,21900,21700,2230
|
||||
20250214,090600,544203250,21750,21700,21750,21600,1346
|
||||
20250214,090500,514964150,21700,21750,21950,21600,4658
|
||||
20250214,090400,413204750,21650,21700,21800,21600,3636
|
||||
20250214,090300,334254950,21700,21550,21700,21450,1670
|
||||
20250214,090200,298183100,21500,21650,21650,21500,1272
|
||||
20250214,090100,270726200,21700,21850,22000,21700,4692
|
||||
20250214,090000,168082150,21900,21850,21950,21600,7600
|
||||
|
Reference in New Issue
Block a user