Update 2025-02-14 2854 candle_min
This commit is contained in:
634
047920/min/candle-20250214.csv
Normal file
634
047920/min/candle-20250214.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193200,52786013850,27100,27100,27100,27100,12804
|
||||
20250214,193100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,193000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,192900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,192800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,192700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,192600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,192500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,192400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,192300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,192200,52786013850,27100,27100,27100,27100,0
|
||||
20250214,192100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,192000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,191900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,191800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,191700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,191600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,191500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,191400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,191300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,191200,52786013850,27100,27100,27100,27100,0
|
||||
20250214,191100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,191000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,190900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,190800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,190700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,190600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,190500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,190400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,190300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,190200,52786013850,27100,27100,27100,27100,12804
|
||||
20250214,190100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,190000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,185900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,185800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,185700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,185600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,185500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,185400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,185300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,185200,52786013850,27100,27100,27100,27100,0
|
||||
20250214,185100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,185000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,184900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,184800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,184700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,184600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,184500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,184400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,184300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,184200,52786013850,27100,27100,27100,27100,0
|
||||
20250214,184100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,184000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,183900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,183800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,183700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,183600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,183500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,183400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,183300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,183200,52786013850,27100,27100,27100,27100,12804
|
||||
20250214,183100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,183000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,182900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,182800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,182700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,182600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,182500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,182400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,182300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,182200,52786013850,27100,27100,27100,27100,0
|
||||
20250214,182100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,182000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,181900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,181800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,181700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,181600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,181500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,181400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,181300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,181200,52786013850,27100,27100,27100,27100,0
|
||||
20250214,181100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,181000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,180900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,180800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,180700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,180600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,180500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,180400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,180300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,180200,52786013850,27100,27100,27100,27100,12804
|
||||
20250214,180100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,180000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,175900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,175800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,175700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,175600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,175500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,175400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,175300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,175200,52786013850,27100,27100,27100,27100,0
|
||||
20250214,175100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,175000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,174900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,174800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,174700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,174600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,174500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,174400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,174300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,174200,52786013850,27100,27100,27100,27100,0
|
||||
20250214,174100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,174000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,173900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,173800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,173700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,173600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,173500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,173400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,173300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,173200,52786013850,27100,27100,27100,27100,12804
|
||||
20250214,173100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,173000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,172900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,172800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,172700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,172600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,172500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,172400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,172300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,172200,52786013850,27100,27100,27100,27100,0
|
||||
20250214,172100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,172000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,171900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,171800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,171700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,171600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,171500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,171400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,171300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,171200,52786013850,27100,27100,27100,27100,0
|
||||
20250214,171100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,171000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,170900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,170800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,170700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,170600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,170500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,170400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,170300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,170200,52786013850,27100,27100,27100,27100,12804
|
||||
20250214,170100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,170000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,165900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,165800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,165700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,165600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,165500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,165400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,165300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,165200,52786013850,27100,27100,27100,27100,0
|
||||
20250214,165100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,165000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,164900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,164800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,164700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,164600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,164500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,164400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,164300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,164200,52786013850,27100,27100,27100,27100,0
|
||||
20250214,164100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,164000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,163900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,163800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,163700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,163600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,163500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,163400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,163300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,163200,52786013850,27100,27100,27100,27100,12804
|
||||
20250214,163100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,163000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,162900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,162800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,162700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,162600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,162500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,162400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,162300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,162200,52786013850,27100,27100,27100,27100,0
|
||||
20250214,162100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,162000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,161900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,161800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,161700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,161600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,161500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,161400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,161300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,161200,52786013850,27100,27100,27100,27100,0
|
||||
20250214,161100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,161000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,160900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,160800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,160700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,160600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,160500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,160400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,160300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,160200,52786013850,27100,27100,27100,27100,12804
|
||||
20250214,160100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,160000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,155900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,155800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,155700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,155600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,155500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,155400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,155300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,155200,52786013850,27100,27100,27100,27100,0
|
||||
20250214,155100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,155000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,154900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,154800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,154700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,154600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,154500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,154400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,154300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,154200,52786013850,27100,27100,27100,27100,0
|
||||
20250214,154100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,154000,52786013850,27100,27100,27100,27100,0
|
||||
20250214,153900,52786013850,27100,27100,27100,27100,0
|
||||
20250214,153800,52786013850,27100,27100,27100,27100,0
|
||||
20250214,153700,52786013850,27100,27100,27100,27100,0
|
||||
20250214,153600,52786013850,27100,27100,27100,27100,0
|
||||
20250214,153500,52786013850,27100,27100,27100,27100,0
|
||||
20250214,153400,52786013850,27100,27100,27100,27100,0
|
||||
20250214,153300,52786013850,27100,27100,27100,27100,0
|
||||
20250214,153200,52786013850,27100,27100,27100,27100,12804
|
||||
20250214,153100,52786013850,27100,27100,27100,27100,0
|
||||
20250214,153000,52786013850,27100,27100,27100,27100,12804
|
||||
20250214,152900,52439025450,27100,27100,27100,27100,0
|
||||
20250214,152800,52439025450,27100,27100,27100,27100,0
|
||||
20250214,152700,52439025450,27100,27100,27100,27100,0
|
||||
20250214,152600,52439025450,27100,27100,27100,27100,0
|
||||
20250214,152500,52439025450,27100,27100,27100,27100,0
|
||||
20250214,152400,52439025450,27100,27100,27100,27100,0
|
||||
20250214,152300,52439025450,27100,27100,27100,27100,0
|
||||
20250214,152200,52439025450,27100,27100,27100,27100,0
|
||||
20250214,152100,52439025450,27100,27100,27100,27100,0
|
||||
20250214,152000,52439025450,27100,27100,27100,27100,0
|
||||
20250214,151900,52439025450,27100,27050,27100,27000,3448
|
||||
20250214,151800,52345775850,27000,27050,27100,27000,2732
|
||||
20250214,151700,52271894750,27100,27150,27150,27100,1961
|
||||
20250214,151600,52218738300,27150,27100,27150,27100,2975
|
||||
20250214,151500,52138020200,27150,27100,27150,27100,2388
|
||||
20250214,151400,52073278400,27150,27050,27150,27050,13454
|
||||
20250214,151300,51708813950,27050,27050,27100,27000,3056
|
||||
20250214,151200,51626203950,27050,27050,27100,27050,1056
|
||||
20250214,151100,51597610400,27050,27050,27100,27050,2656
|
||||
20250214,151000,51525726300,27100,27050,27100,27000,3458
|
||||
20250214,150900,51432191600,27050,27000,27050,27000,1415
|
||||
20250214,150800,51393960700,27000,27050,27050,27000,1557
|
||||
20250214,150700,51351889350,27050,27050,27050,27000,960
|
||||
20250214,150600,51325930550,27050,27100,27100,27050,2285
|
||||
20250214,150500,51264093050,27100,27000,27100,27000,4440
|
||||
20250214,150400,51143969350,27050,27000,27050,27000,6293
|
||||
20250214,150300,50973999000,27100,27050,27100,27000,1965
|
||||
20250214,150200,50920841250,27050,27050,27100,27000,2334
|
||||
20250214,150100,50857687300,27050,27050,27100,27050,1012
|
||||
20250214,150000,50830305650,27050,27100,27100,27000,2111
|
||||
20250214,145900,50773187450,27100,27050,27100,27050,1160
|
||||
20250214,145800,50741802500,27050,27050,27100,27050,2534
|
||||
20250214,145700,50673203000,27050,27100,27100,27050,857
|
||||
20250214,145600,50649979400,27150,27100,27150,27050,4161
|
||||
20250214,145500,50537286250,27150,27100,27150,27050,715
|
||||
20250214,145400,50517904700,27100,27100,27100,27050,1712
|
||||
20250214,145300,50471509600,27100,27050,27150,27050,2055
|
||||
20250214,145200,50415800400,27050,27050,27150,27050,885
|
||||
20250214,145100,50391809550,27050,27100,27150,27050,2848
|
||||
20250214,145000,50314603600,27150,27050,27150,27000,8610
|
||||
20250214,144900,50081377050,27000,27000,27050,27000,934
|
||||
20250214,144800,50056145500,27050,27000,27050,27000,993
|
||||
20250214,144700,50029319800,27050,27050,27100,27000,1428
|
||||
20250214,144600,49990692550,27050,27050,27100,27050,630
|
||||
20250214,144500,49973649200,27100,27050,27100,27050,2811
|
||||
20250214,144400,49897606500,27100,27100,27100,27050,535
|
||||
20250214,144300,49883112700,27050,27050,27100,27050,1391
|
||||
20250214,144200,49845463850,27100,27050,27100,27050,1153
|
||||
20250214,144100,49814264050,27050,27050,27100,27050,417
|
||||
20250214,144000,49802983250,27050,27050,27100,27000,591
|
||||
20250214,143900,49787006550,27050,27050,27050,27050,647
|
||||
20250214,143800,49769505200,27050,27050,27100,27050,1693
|
||||
20250214,143700,49723702600,27000,26950,27000,26950,1063
|
||||
20250214,143600,49695024500,26950,26950,27050,26950,845
|
||||
20250214,143500,49672212350,26950,27000,27050,26950,623
|
||||
20250214,143400,49655399000,27000,27050,27050,26950,559
|
||||
20250214,143300,49640326550,27050,27000,27050,26950,1430
|
||||
20250214,143200,49601716300,26900,26950,27000,26900,638
|
||||
20250214,143100,49584530700,26950,27000,27000,26900,1519
|
||||
20250214,143000,49543642200,27000,27000,27000,26950,1792
|
||||
20250214,142900,49495298800,27000,26950,27000,26900,1359
|
||||
20250214,142800,49458660450,26950,27050,27050,26950,1274
|
||||
20250214,142700,49424264400,27050,27000,27100,27000,650
|
||||
20250214,142600,49406681850,27100,27100,27100,27000,1808
|
||||
20250214,142500,49357730900,27100,27100,27150,27100,1410
|
||||
20250214,142400,49319495300,27150,27150,27200,27150,2373
|
||||
20250214,142300,49255026600,27150,27150,27150,27150,1013
|
||||
20250214,142200,49227523650,27150,27200,27200,27100,996
|
||||
20250214,142100,49200463200,27200,27000,27200,26950,9213
|
||||
20250214,142000,48950630300,27000,27050,27050,27000,790
|
||||
20250214,141900,48929295150,27050,27000,27050,27000,445
|
||||
20250214,141800,48917279100,27000,27000,27050,27000,570
|
||||
20250214,141700,48901888500,27000,27050,27050,27000,1855
|
||||
20250214,141600,48851802300,27000,27000,27050,27000,3131
|
||||
20250214,141500,48767264650,27100,27000,27100,27000,1881
|
||||
20250214,141400,48716368050,27000,27000,27050,27000,1280
|
||||
20250214,141300,48681788250,27000,27000,27000,27000,17
|
||||
20250214,141200,48681329250,27000,27050,27050,27000,865
|
||||
20250214,141100,48657944000,27050,27050,27050,27050,2060
|
||||
20250214,141000,48602221000,27050,27100,27100,27050,1054
|
||||
20250214,140900,48573707800,27050,26950,27100,26950,4621
|
||||
20250214,140800,48448739300,26950,26950,27000,26900,1106
|
||||
20250214,140700,48418937350,26950,27000,27000,26900,157
|
||||
20250214,140600,48414708250,27000,27000,27050,26900,3048
|
||||
20250214,140500,48332479900,27050,27000,27050,27000,809
|
||||
20250214,140400,48310617850,27000,27050,27050,26950,949
|
||||
20250214,140300,48284990550,27050,26950,27050,26950,1922
|
||||
20250214,140200,48233097600,27000,26900,27000,26850,3702
|
||||
20250214,140100,48133304900,26900,26850,26900,26800,3591
|
||||
20250214,140000,48036812450,26850,26800,26900,26800,729
|
||||
20250214,135900,48017245500,26900,26800,26900,26800,1568
|
||||
20250214,135800,47975153850,26800,26850,26850,26800,589
|
||||
20250214,135700,47959364600,26850,26850,26850,26800,628
|
||||
20250214,135600,47942513150,26850,26750,26850,26750,864
|
||||
20250214,135500,47919357100,26750,26750,26800,26750,1062
|
||||
20250214,135400,47890937100,26700,26750,26750,26650,539
|
||||
20250214,135300,47876554100,26750,26600,26750,26600,1671
|
||||
20250214,135200,47831994300,26700,26750,26800,26600,3789
|
||||
20250214,135100,47730734400,26800,26750,26800,26700,765
|
||||
20250214,135000,47710273950,26750,26800,26800,26750,2225
|
||||
20250214,134900,47650657200,26800,26850,26850,26800,615
|
||||
20250214,134800,47634173100,26850,26700,26850,26700,1756
|
||||
20250214,134700,47587235800,26750,26750,26750,26700,1021
|
||||
20250214,134600,47559941300,26750,26800,26850,26750,2416
|
||||
20250214,134500,47495201850,26800,26800,26850,26750,1243
|
||||
20250214,134400,47461896050,26800,26900,26900,26800,3162
|
||||
20250214,134300,47377038400,26900,26900,26950,26900,921
|
||||
20250214,134200,47352262950,26900,26950,26950,26900,68
|
||||
20250214,134100,47350433700,26950,26950,26950,26900,146
|
||||
20250214,134000,47346499250,26950,26950,26950,26850,802
|
||||
20250214,133900,47324951300,26950,26850,26950,26850,446
|
||||
20250214,133800,47312976100,26950,26950,27000,26850,1107
|
||||
20250214,133700,47283185400,26950,26950,27000,26950,1418
|
||||
20250214,133600,47244906700,26950,26900,26950,26900,1113
|
||||
20250214,133500,47214961600,26900,26950,26950,26900,3425
|
||||
20250214,133400,47122783400,26950,27000,27050,26950,2598
|
||||
20250214,133300,47052642700,27000,27100,27100,27000,1587
|
||||
20250214,133200,47009748400,27100,27100,27100,27050,848
|
||||
20250214,133100,46986772950,27100,27050,27100,27050,904
|
||||
20250214,133000,46962317150,27050,27100,27100,27050,1506
|
||||
20250214,132900,46921562550,27100,27100,27150,27100,1319
|
||||
20250214,132800,46885817150,27100,27150,27150,27100,944
|
||||
20250214,132700,46860233500,27150,27150,27150,27100,690
|
||||
20250214,132600,46841513750,27100,27100,27100,27000,642
|
||||
20250214,132500,46824134550,27100,26900,27150,26900,6943
|
||||
20250214,132400,46636604550,26700,26800,26900,26650,2692
|
||||
20250214,132300,46564508450,26800,26800,26850,26800,234
|
||||
20250214,132200,46558234750,26800,26800,26900,26700,1142
|
||||
20250214,132100,46527628800,26800,26900,26900,26800,721
|
||||
20250214,132000,46508291100,26950,26850,27000,26500,8957
|
||||
20250214,131900,46269568350,26850,27000,27000,26850,2719
|
||||
20250214,131800,46196390700,27000,27000,27000,26950,5432
|
||||
20250214,131700,46049787350,27000,26950,27000,26900,979
|
||||
20250214,131600,46023421600,26950,26850,27000,26850,702
|
||||
20250214,131500,46004545300,26850,26950,26950,26850,2791
|
||||
20250214,131400,45929366450,26850,26850,26900,26850,298
|
||||
20250214,131300,45921363950,26950,26900,26950,26850,1103
|
||||
20250214,131200,45891693550,26950,26850,26950,26850,1495
|
||||
20250214,131100,45851491450,26850,26800,26900,26700,2074
|
||||
20250214,131000,45795988550,26800,26850,26850,26700,1767
|
||||
20250214,130900,45748656350,26800,26850,26850,26650,5960
|
||||
20250214,130800,45589352100,26850,26800,26850,26800,833
|
||||
20250214,130700,45567022050,26850,26900,26900,26850,288
|
||||
20250214,130600,45559285450,26800,26800,26950,26800,380
|
||||
20250214,130500,45549090300,26800,26900,26950,26800,1070
|
||||
20250214,130400,45520356650,26900,26950,27000,26750,2163
|
||||
20250214,130300,45462230800,26950,27000,27050,26900,1446
|
||||
20250214,130200,45423235850,27050,27050,27100,27000,1985
|
||||
20250214,130100,45369585950,27050,27000,27050,27000,3078
|
||||
20250214,130000,45286372650,27000,27000,27050,26950,1580
|
||||
20250214,125900,45243697900,27000,27000,27050,26950,1430
|
||||
20250214,125800,45205091450,27050,27050,27100,27000,762
|
||||
20250214,125700,45184498150,27000,26850,27000,26800,3337
|
||||
20250214,125600,45094738350,26850,26900,26900,26750,3481
|
||||
20250214,125500,45001333300,26900,26900,26950,26850,1008
|
||||
20250214,125400,44974211050,26900,26950,26950,26850,2510
|
||||
20250214,125300,44906702250,26900,27000,27050,26900,3004
|
||||
20250214,125200,44825623600,27000,27100,27150,27000,2213
|
||||
20250214,125100,44765737250,27100,27150,27200,27100,945
|
||||
20250214,125000,44740107350,27150,27200,27200,27100,891
|
||||
20250214,124900,44715897200,27200,27100,27200,27050,1259
|
||||
20250214,124800,44681746300,27100,27100,27150,27000,3901
|
||||
20250214,124700,44576308450,27100,27200,27200,27100,2982
|
||||
20250214,124600,44495379600,27200,27200,27250,27150,1973
|
||||
20250214,124500,44441721050,27200,27200,27300,27150,3338
|
||||
20250214,124400,44350804600,27250,27200,27250,27200,850
|
||||
20250214,124300,44327657850,27200,27300,27300,27100,3803
|
||||
20250214,124200,44224297650,27250,27300,27350,27200,3496
|
||||
20250214,124100,44129005900,27350,27350,27400,27250,4601
|
||||
20250214,124000,44003274850,27300,27100,27500,27100,28991
|
||||
20250214,123900,43211458050,27100,27150,27150,27100,1054
|
||||
20250214,123800,43182881550,27150,27150,27150,27100,1891
|
||||
20250214,123700,43131542750,27150,27000,27150,27000,1974
|
||||
20250214,123600,43078083600,27000,27000,27100,26950,1324
|
||||
20250214,123500,43042283450,27000,27050,27050,27000,216
|
||||
20250214,123400,43036441150,26950,26950,27050,26950,3103
|
||||
20250214,123300,42952661750,26950,27050,27050,26950,1319
|
||||
20250214,123200,42917076550,27000,27050,27050,27000,942
|
||||
20250214,123100,42891605800,27050,27000,27050,27000,1309
|
||||
20250214,123000,42856217500,27050,27050,27050,26950,1279
|
||||
20250214,122900,42821677600,27000,26950,27050,26950,3658
|
||||
20250214,122800,42722981450,26950,27000,27000,26950,826
|
||||
20250214,122700,42700692150,27000,27000,27000,26950,1629
|
||||
20250214,122600,42656730250,26900,26900,27000,26900,1900
|
||||
20250214,122500,42605544400,26900,26800,26950,26800,3188
|
||||
20250214,122400,42519928700,26750,26750,26800,26750,452
|
||||
20250214,122300,42507821050,26750,26800,26800,26750,480
|
||||
20250214,122200,42494968250,26800,26750,26800,26750,543
|
||||
20250214,122100,42480431150,26800,26700,26800,26700,1664
|
||||
20250214,122000,42435936450,26700,26750,26800,26700,752
|
||||
20250214,121900,42415819550,26750,26850,26850,26750,402
|
||||
20250214,121800,42405033150,26850,26800,26850,26750,1010
|
||||
20250214,121700,42377978300,26750,26650,26850,26600,3141
|
||||
20250214,121600,42293969250,26600,26550,26650,26550,445
|
||||
20250214,121500,42282125750,26550,26650,26650,26550,2301
|
||||
20250214,121400,42220941650,26650,26650,26650,26650,30
|
||||
20250214,121300,42220142150,26650,26700,26700,26600,680
|
||||
20250214,121200,42202039600,26700,26650,26700,26500,1230
|
||||
20250214,121100,42169311300,26500,26700,26750,26500,2591
|
||||
20250214,121000,42100391100,26650,26800,26800,26600,388
|
||||
20250214,120900,42090050700,26800,26850,26850,26650,1387
|
||||
20250214,120800,42053020700,26850,26700,26850,26700,3748
|
||||
20250214,120700,41952805750,26700,26750,26750,26650,758
|
||||
20250214,120600,41932575800,26700,26850,26900,26700,1325
|
||||
20250214,120500,41897066750,26850,26850,26850,26750,2541
|
||||
20250214,120400,41828931350,26850,26800,26850,26800,451
|
||||
20250214,120300,41816834900,26800,26800,26850,26650,2973
|
||||
20250214,120200,41737261150,26800,26900,26900,26800,1735
|
||||
20250214,120100,41690692550,26900,26550,26900,26500,2681
|
||||
20250214,120000,41619151650,26550,26650,26650,26550,1365
|
||||
20250214,115900,41582887200,26650,26650,26700,26550,3767
|
||||
20250214,115800,41482700400,26650,26650,26750,26650,3493
|
||||
20250214,115700,41389532450,26650,26850,26850,26600,3410
|
||||
20250214,115600,41298227750,26900,26950,26950,26850,1031
|
||||
20250214,115500,41270474000,26900,26650,26900,26600,5079
|
||||
20250214,115400,41134382300,26650,26900,26950,26600,5726
|
||||
20250214,115300,40981162100,26950,27050,27050,26900,2922
|
||||
20250214,115200,40902349750,27050,26950,27050,26900,7204
|
||||
20250214,115100,40708014850,27000,27100,27100,26950,3151
|
||||
20250214,115000,40622797650,27100,27350,27400,27100,11262
|
||||
20250214,114900,40315593000,27350,27350,27400,27250,7484
|
||||
20250214,114800,40110882250,27400,27250,27400,27150,13022
|
||||
20250214,114700,39755683150,27200,27200,27300,27050,7052
|
||||
20250214,114600,39563775200,27200,26800,27200,26800,26028
|
||||
20250214,114500,38860213100,26800,26900,26900,26750,2976
|
||||
20250214,114400,38780404850,26850,26800,26900,26800,4595
|
||||
20250214,114300,38656936800,26900,26900,26950,26800,3887
|
||||
20250214,114200,38552418250,26900,26750,26900,26750,10593
|
||||
20250214,114100,38268140300,26750,26650,26800,26650,4381
|
||||
20250214,114000,38150987000,26700,26600,26700,26500,3922
|
||||
20250214,113900,38046609700,26600,26600,26650,26550,1092
|
||||
20250214,113800,38017570200,26650,26550,26650,26550,1300
|
||||
20250214,113700,37982981800,26600,26600,26650,26550,902
|
||||
20250214,113600,37959007850,26550,26650,26650,26550,1120
|
||||
20250214,113500,37929192650,26600,26500,26650,26500,1738
|
||||
20250214,113400,37882959550,26500,26450,26500,26400,290
|
||||
20250214,113300,37875285300,26450,26350,26450,26350,2902
|
||||
20250214,113200,37798706450,26400,26400,26450,26350,1234
|
||||
20250214,113100,37766142150,26400,26500,26600,26400,2096
|
||||
20250214,113000,37710667000,26500,26550,26600,26500,1308
|
||||
20250214,112900,37675923250,26550,26550,26750,26500,4973
|
||||
20250214,112800,37543346900,26550,26450,26550,26400,1242
|
||||
20250214,112700,37510411600,26500,26600,26700,26450,8161
|
||||
20250214,112600,37293805950,26500,26450,26600,26450,2376
|
||||
20250214,112500,37230649700,26450,26500,26600,26450,8293
|
||||
20250214,112400,37010648100,26450,26300,26450,26300,2853
|
||||
20250214,112300,36935425850,26300,26350,26400,26300,696
|
||||
20250214,112200,36917096450,26350,26400,26400,26300,3368
|
||||
20250214,112100,36828373800,26400,26200,26450,26200,9234
|
||||
20250214,112000,36584904850,26200,26150,26300,26100,13255
|
||||
20250214,111900,36237640250,26150,26150,26150,26100,1631
|
||||
20250214,111800,36194995800,26150,26150,26150,26100,1095
|
||||
20250214,111700,36166383950,26150,26150,26150,26100,2046
|
||||
20250214,111600,36112885250,26150,26050,26150,26050,2512
|
||||
20250214,111500,36047345300,26050,26000,26100,25950,979
|
||||
20250214,111400,36021862550,26000,25900,26000,25900,2079
|
||||
20250214,111300,35967848250,25900,25900,25950,25850,475
|
||||
20250214,111200,35955537700,25900,25800,25900,25800,1336
|
||||
20250214,111100,35920951750,25800,25950,25950,25800,567
|
||||
20250214,111000,35906287000,25950,25750,25950,25750,1470
|
||||
20250214,110900,35868263750,25750,25800,25800,25700,2440
|
||||
20250214,110800,35805457550,25800,25850,25850,25800,1655
|
||||
20250214,110700,35762737250,25850,25850,25950,25850,1405
|
||||
20250214,110600,35726409450,26000,25850,26000,25800,697
|
||||
20250214,110500,35708373400,25850,25900,25950,25800,6178
|
||||
20250214,110400,35548635700,25950,26000,26000,25900,900
|
||||
20250214,110300,35525276800,26000,26000,26000,25950,864
|
||||
20250214,110200,35502815250,26000,26000,26000,25950,430
|
||||
20250214,110100,35491636300,25950,26000,26000,25900,541
|
||||
20250214,110000,35477604650,25900,25950,26000,25900,319
|
||||
20250214,105900,35469327150,25950,25900,25950,25850,623
|
||||
20250214,105800,35453186650,25900,25850,25900,25800,1678
|
||||
20250214,105700,35409852750,25900,25900,25900,25800,2143
|
||||
20250214,105600,35354442550,25900,25900,25950,25900,3275
|
||||
20250214,105500,35269617800,25950,26000,26000,25900,1253
|
||||
20250214,105400,35237103150,26000,26100,26100,25950,4594
|
||||
20250214,105300,35117588950,26150,26000,26150,26000,674
|
||||
20250214,105200,35099998650,26000,26250,26250,26000,3273
|
||||
20250214,105100,35014615150,26250,26150,26250,26100,10212
|
||||
20250214,105000,34747104050,26150,26000,26150,25900,2966
|
||||
20250214,104900,34669801800,26000,25950,26050,25850,2135
|
||||
20250214,104800,34614373150,25850,25800,25900,25800,2143
|
||||
20250214,104700,34558916750,25900,25850,25900,25800,669
|
||||
20250214,104600,34541655350,25800,25950,26000,25750,2417
|
||||
20250214,104500,34479130650,26000,25800,26050,25800,5236
|
||||
20250214,104400,34343111300,25800,25850,25850,25750,546
|
||||
20250214,104300,34329016250,25800,25700,25800,25700,1655
|
||||
20250214,104200,34286407300,25700,25800,25850,25650,4056
|
||||
20250214,104100,34182092450,25800,25900,25900,25800,837
|
||||
20250214,104000,34160462150,25900,26050,26100,25900,3455
|
||||
20250214,103900,34070586600,26050,26000,26200,26000,4701
|
||||
20250214,103800,33947879600,26000,25700,26050,25700,6337
|
||||
20250214,103700,33783778250,25700,25900,25900,25700,7950
|
||||
20250214,103600,33578807050,25950,25900,26000,25800,2053
|
||||
20250214,103500,33525635500,25800,25950,25950,25800,3305
|
||||
20250214,103400,33440196850,25950,25850,26100,25850,6575
|
||||
20250214,103300,33269263800,25800,25900,25950,25750,6500
|
||||
20250214,103200,33101114600,25900,25750,26000,25700,5822
|
||||
20250214,103100,32950486700,25750,25750,25800,25650,2971
|
||||
20250214,103000,32873970450,25800,25550,25800,25550,7723
|
||||
20250214,102900,32675871050,25550,25700,25800,25500,18583
|
||||
20250214,102800,32200368600,25700,25900,25900,25650,12650
|
||||
20250214,102700,31874046200,25900,26000,26000,25850,7874
|
||||
20250214,102600,31670033550,26000,26150,26250,26000,7810
|
||||
20250214,102500,31465576900,26150,26050,26250,25950,11714
|
||||
20250214,102400,31159982150,26100,26150,26250,25950,20883
|
||||
20250214,102300,30615903900,26200,26300,26450,26100,14628
|
||||
20250214,102200,30232116950,26300,26550,26550,26300,8446
|
||||
20250214,102100,30009137600,26500,26750,26750,26500,4821
|
||||
20250214,102000,29880969250,26650,26750,26900,26650,7494
|
||||
20250214,101900,29680530650,26750,26750,26900,26750,3170
|
||||
20250214,101800,29595549100,26850,26700,26950,26600,11957
|
||||
20250214,101700,29274664950,26700,26650,26700,26500,6773
|
||||
20250214,101600,29094240500,26700,26550,26700,26400,9604
|
||||
20250214,101500,28839073150,26500,26800,26850,26500,11690
|
||||
20250214,101400,28527918000,26800,26800,26900,26750,2697
|
||||
20250214,101300,28455571250,26800,26700,27050,26500,12269
|
||||
20250214,101200,28127168900,26750,26950,27000,26650,10740
|
||||
20250214,101100,27838885300,26950,26700,27000,26650,15489
|
||||
20250214,101000,27423463100,26550,26900,27000,26200,37292
|
||||
20250214,100900,26431414400,26850,27150,27300,26850,14429
|
||||
20250214,100800,26039520500,27150,26850,27300,26800,30861
|
||||
20250214,100700,25205076250,26850,27300,27400,26850,42596
|
||||
20250214,100600,24048896950,27300,27750,27800,27300,23554
|
||||
20250214,100500,23400090350,27800,27650,27800,27600,18899
|
||||
20250214,100400,22876221150,27600,27850,27900,27500,26993
|
||||
20250214,100300,22128290100,27900,27750,27900,27700,27621
|
||||
20250214,100200,21359387500,27850,27750,27850,27700,26616
|
||||
20250214,100100,20619352750,27700,27500,27900,27450,43119
|
||||
20250214,100000,19420821450,27500,27500,27600,27300,30822
|
||||
20250214,095900,18575082050,27500,27800,27900,27350,50484
|
||||
20250214,095800,17176526450,27800,27400,27850,27300,38191
|
||||
20250214,095700,16119909000,27350,27800,27850,27200,44769
|
||||
20250214,095600,14884160200,27800,27150,27800,27100,57068
|
||||
20250214,095500,13312947600,27150,27150,27250,26900,18523
|
||||
20250214,095400,12810993350,27150,26950,27500,26900,61004
|
||||
20250214,095300,11151172000,27000,26850,27000,26700,31589
|
||||
20250214,095200,10303355250,26900,26800,26900,26700,35281
|
||||
20250214,095100,9357556000,26750,26250,26800,26200,44971
|
||||
20250214,095000,8162296850,26250,26000,26250,25800,22439
|
||||
20250214,094900,7578196700,26000,25900,26100,25900,9612
|
||||
20250214,094800,7328315350,26000,26150,26150,25900,14505
|
||||
20250214,094700,6951231450,26150,26050,26250,25950,30090
|
||||
20250214,094600,6162340000,26050,26200,26300,26000,24049
|
||||
20250214,094500,5533120450,26100,26100,26100,26100,0
|
||||
20250214,094400,5533120450,26100,25650,26100,25600,20228
|
||||
20250214,094300,5008835200,25700,25850,25900,25600,11785
|
||||
20250214,094200,4704812000,25850,25700,25900,25650,12885
|
||||
20250214,094100,4372932350,25650,25300,25900,25300,35855
|
||||
20250214,094000,3455888550,25350,25350,25350,25200,3392
|
||||
20250214,093900,3370104150,25350,24900,25350,24900,17992
|
||||
20250214,093800,2917752400,24950,24800,24950,24750,3919
|
||||
20250214,093700,2820342400,24750,24800,24800,24750,1133
|
||||
20250214,093600,2792258600,24800,24700,24800,24700,785
|
||||
20250214,093500,2772819600,24700,24700,24750,24700,1922
|
||||
20250214,093400,2725276300,24700,24700,24750,24650,396
|
||||
20250214,093300,2715493150,24700,24700,24750,24650,1678
|
||||
20250214,093200,2674050450,24700,24750,24750,24700,1040
|
||||
20250214,093100,2648315050,24700,24700,24800,24700,2936
|
||||
20250214,093000,2575565400,24750,24750,24750,24700,1380
|
||||
20250214,092900,2541412650,24750,24750,24750,24650,1238
|
||||
20250214,092800,2510826650,24750,24750,24750,24650,1526
|
||||
20250214,092700,2473146500,24650,24850,24850,24650,1391
|
||||
20250214,092600,2438765050,24750,24900,24950,24750,3136
|
||||
20250214,092500,2360895050,24850,24850,24900,24850,1264
|
||||
20250214,092400,2329484500,24850,24900,25000,24850,1561
|
||||
20250214,092300,2290644550,24900,25000,25000,24850,1562
|
||||
20250214,092200,2251745800,25000,25050,25100,24950,4963
|
||||
20250214,092100,2127681300,25150,24900,25150,24900,2734
|
||||
20250214,092000,2059349350,24900,25150,25200,24850,6237
|
||||
20250214,091900,1903292250,25100,25000,25200,24950,8197
|
||||
20250214,091800,1697561650,25000,24900,25050,24800,9923
|
||||
20250214,091700,1450193750,24900,24800,24900,24750,5378
|
||||
20250214,091600,1316622150,24850,24900,24900,24800,2478
|
||||
20250214,091500,1254986650,24900,24650,24950,24650,5187
|
||||
20250214,091400,1126033200,24650,24650,24800,24600,3013
|
||||
20250214,091300,1051686450,24800,24850,24850,24650,5053
|
||||
20250214,091200,926462950,24700,24500,25000,24500,13573
|
||||
20250214,091100,589574100,24500,24350,24500,24200,6006
|
||||
20250214,091000,442682550,24350,24100,24350,24100,2523
|
||||
20250214,090900,381608550,24100,23950,24100,23950,4283
|
||||
20250214,090800,278774550,23950,23900,24000,23900,1704
|
||||
20250214,090700,237968400,23850,23900,23900,23850,137
|
||||
20250214,090600,234697550,23900,23950,23950,23900,1643
|
||||
20250214,090500,195348400,23850,24000,24000,23850,2539
|
||||
20250214,090400,134600750,24000,24100,24100,24000,705
|
||||
20250214,090300,117641400,24100,24100,24100,24050,972
|
||||
20250214,090200,94223900,24100,24000,24100,23900,1031
|
||||
20250214,090100,69475200,24000,23900,24000,23800,609
|
||||
20250214,090000,54876500,23800,23750,23900,23750,2308
|
||||
|
Reference in New Issue
Block a user