Update 2025-02-14 2854 candle_min
This commit is contained in:
645
063080/min/candle-20250214.csv
Normal file
645
063080/min/candle-20250214.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,194300,1773920400,26800,26800,26800,26800,1639
|
||||
20250214,194200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,194100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,194000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,193900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,193800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,193700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,193600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,193500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,193400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,193300,1773920400,26800,26800,26800,26800,0
|
||||
20250214,193200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,193100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,193000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,192900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,192800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,192700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,192600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,192500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,192400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,192300,1773920400,26800,26800,26800,26800,0
|
||||
20250214,192200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,192100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,192000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,191900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,191800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,191700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,191600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,191500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,191400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,191300,1773920400,26800,26800,26800,26800,1639
|
||||
20250214,191200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,191100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,191000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,190900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,190800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,190700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,190600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,190500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,190400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,190300,1773920400,26800,26800,26800,26800,0
|
||||
20250214,190200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,190100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,190000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,185900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,185800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,185700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,185600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,185500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,185400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,185300,1773920400,26800,26800,26800,26800,0
|
||||
20250214,185200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,185100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,185000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,184900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,184800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,184700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,184600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,184500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,184400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,184300,1773920400,26800,26800,26800,26800,1639
|
||||
20250214,184200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,184100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,184000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,183900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,183800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,183700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,183600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,183500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,183400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,183300,1773920400,26800,26800,26800,26800,0
|
||||
20250214,183200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,183100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,183000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,182900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,182800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,182700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,182600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,182500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,182400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,182300,1773920400,26800,26800,26800,26800,0
|
||||
20250214,182200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,182100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,182000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,181900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,181800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,181700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,181600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,181500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,181400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,181300,1773920400,26800,26800,26800,26800,1639
|
||||
20250214,181200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,181100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,181000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,180900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,180800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,180700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,180600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,180500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,180400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,180300,1773920400,26800,26800,26800,26800,0
|
||||
20250214,180200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,180100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,180000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,175900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,175800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,175700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,175600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,175500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,175400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,175300,1773920400,26800,26800,26800,26800,0
|
||||
20250214,175200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,175100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,175000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,174900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,174800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,174700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,174600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,174500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,174400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,174300,1773920400,26800,26800,26800,26800,1639
|
||||
20250214,174200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,174100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,174000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,173900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,173800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,173700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,173600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,173500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,173400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,173300,1773920400,26800,26800,26800,26800,0
|
||||
20250214,173200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,173100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,173000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,172900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,172800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,172700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,172600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,172500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,172400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,172300,1773920400,26800,26800,26800,26800,0
|
||||
20250214,172200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,172100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,172000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,171900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,171800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,171700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,171600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,171500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,171400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,171300,1773920400,26800,26800,26800,26800,1639
|
||||
20250214,171200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,171100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,171000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,170900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,170800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,170700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,170600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,170500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,170400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,170300,1773920400,26800,26800,26800,26800,0
|
||||
20250214,170200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,170100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,170000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,165900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,165800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,165700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,165600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,165500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,165400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,165300,1773920400,26800,26800,26800,26800,0
|
||||
20250214,165200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,165100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,165000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,164900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,164800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,164700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,164600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,164500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,164400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,164300,1773920400,26800,26800,26800,26800,1639
|
||||
20250214,164200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,164100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,164000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,163900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,163800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,163700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,163600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,163500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,163400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,163300,1773920400,26800,26800,26800,26800,0
|
||||
20250214,163200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,163100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,163000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,162900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,162800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,162700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,162600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,162500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,162400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,162300,1773920400,26800,26800,26800,26800,0
|
||||
20250214,162200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,162100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,162000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,161900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,161800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,161700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,161600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,161500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,161400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,161300,1773920400,26800,26800,26800,26800,1639
|
||||
20250214,161200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,161100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,161000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,160900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,160800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,160700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,160600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,160500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,160400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,160300,1773920400,26800,26800,26800,26800,0
|
||||
20250214,160200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,160100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,160000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,155900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,155800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,155700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,155600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,155500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,155400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,155300,1773920400,26800,26800,26800,26800,0
|
||||
20250214,155200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,155100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,155000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,154900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,154800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,154700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,154600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,154500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,154400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,154300,1773920400,26800,26800,26800,26800,1639
|
||||
20250214,154200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,154100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,154000,1773920400,26800,26800,26800,26800,0
|
||||
20250214,153900,1773920400,26800,26800,26800,26800,0
|
||||
20250214,153800,1773920400,26800,26800,26800,26800,0
|
||||
20250214,153700,1773920400,26800,26800,26800,26800,0
|
||||
20250214,153600,1773920400,26800,26800,26800,26800,0
|
||||
20250214,153500,1773920400,26800,26800,26800,26800,0
|
||||
20250214,153400,1773920400,26800,26800,26800,26800,0
|
||||
20250214,153300,1773920400,26800,26800,26800,26800,0
|
||||
20250214,153200,1773920400,26800,26800,26800,26800,0
|
||||
20250214,153100,1773920400,26800,26800,26800,26800,0
|
||||
20250214,153000,1773920400,26800,26800,26800,26800,1639
|
||||
20250214,152900,1729995200,26900,26900,26900,26900,0
|
||||
20250214,152800,1729995200,26900,26900,26900,26900,0
|
||||
20250214,152700,1729995200,26900,26900,26900,26900,0
|
||||
20250214,152600,1729995200,26900,26900,26900,26900,0
|
||||
20250214,152500,1729995200,26900,26900,26900,26900,0
|
||||
20250214,152400,1729995200,26900,26900,26900,26900,0
|
||||
20250214,152300,1729995200,26900,26900,26900,26900,0
|
||||
20250214,152200,1729995200,26900,26900,26900,26900,0
|
||||
20250214,152100,1729995200,26900,26900,26900,26900,0
|
||||
20250214,152000,1729995200,26900,26900,26900,26900,0
|
||||
20250214,151900,1729995200,26900,26900,26900,26900,63
|
||||
20250214,151800,1728300500,26850,26850,26850,26800,358
|
||||
20250214,151700,1718701750,26850,26800,26900,26800,397
|
||||
20250214,151600,1708045800,26850,26850,26850,26850,57
|
||||
20250214,151500,1706515350,26900,26850,26900,26800,86
|
||||
20250214,151400,1704205750,26800,26750,26900,26750,249
|
||||
20250214,151300,1697531400,26750,26750,26750,26700,282
|
||||
20250214,151200,1690000600,26700,26750,26800,26700,96
|
||||
20250214,151100,1687433900,26750,26750,26750,26750,21
|
||||
20250214,151000,1686872150,26700,26700,26700,26700,101
|
||||
20250214,150900,1684175450,26700,26750,26750,26700,38
|
||||
20250214,150800,1683159200,26750,26750,26750,26750,11
|
||||
20250214,150700,1682864950,26750,26750,26750,26750,30
|
||||
20250214,150600,1682062450,26750,26750,26750,26750,4
|
||||
20250214,150500,1681955450,26700,26700,26700,26700,45
|
||||
20250214,150400,1680753950,26700,26650,26700,26650,30
|
||||
20250214,150300,1679954050,26650,26700,26750,26650,259
|
||||
20250214,150200,1673038250,26700,26750,26750,26700,50
|
||||
20250214,150100,1671701250,26750,26800,26800,26650,1658
|
||||
20250214,150000,1627443950,26850,26750,26850,26750,402
|
||||
20250214,145900,1616687350,26750,26750,26750,26750,1
|
||||
20250214,145800,1616660600,26750,26750,26750,26750,20
|
||||
20250214,145700,1616125600,26750,26750,26750,26750,1
|
||||
20250214,145600,1616098850,26850,26800,26850,26800,137
|
||||
20250214,145500,1612426250,26800,26800,26900,26800,215
|
||||
20250214,145400,1606656950,26900,26850,26900,26850,651
|
||||
20250214,145300,1589174950,26850,26850,26850,26850,0
|
||||
20250214,145200,1589174950,26850,26850,26850,26800,229
|
||||
20250214,145100,1583034200,26850,26850,26850,26850,11
|
||||
20250214,145000,1582738850,26850,26800,26850,26800,369
|
||||
20250214,144900,1572840100,26800,26800,26800,26800,191
|
||||
20250214,144800,1567721300,26850,26800,26850,26800,125
|
||||
20250214,144700,1564370550,26800,26800,26800,26800,200
|
||||
20250214,144600,1559010550,26800,26800,26800,26800,72
|
||||
20250214,144500,1557080950,26850,26850,26850,26850,1
|
||||
20250214,144400,1557054100,26850,26850,26850,26850,1
|
||||
20250214,144300,1557027250,26800,26800,26800,26800,0
|
||||
20250214,144200,1557027250,26800,26800,26800,26800,19
|
||||
20250214,144100,1556518050,26850,26850,26850,26850,115
|
||||
20250214,144000,1553430300,26850,26850,26850,26850,5
|
||||
20250214,143900,1553296050,26850,26800,26850,26800,103
|
||||
20250214,143800,1550535550,26800,26800,26800,26800,0
|
||||
20250214,143700,1550535550,26800,26800,26800,26800,13
|
||||
20250214,143600,1550187150,26850,26850,26850,26850,0
|
||||
20250214,143500,1550187150,26850,26850,26850,26850,0
|
||||
20250214,143400,1550187150,26850,26800,26850,26800,267
|
||||
20250214,143300,1543030500,26850,26850,26850,26850,3
|
||||
20250214,143200,1542949950,26850,26850,26850,26850,134
|
||||
20250214,143100,1539352050,26900,26900,26900,26900,0
|
||||
20250214,143000,1539352050,26900,26900,26900,26900,0
|
||||
20250214,142900,1539352050,26900,26900,26900,26900,1
|
||||
20250214,142800,1539325150,26900,26900,26900,26900,2
|
||||
20250214,142700,1539271350,26900,26900,26900,26900,10
|
||||
20250214,142600,1539002350,26900,26850,26900,26850,329
|
||||
20250214,142500,1530167400,26800,26800,26800,26800,13
|
||||
20250214,142400,1529819000,26800,26850,26850,26800,181
|
||||
20250214,142300,1524964150,26850,26850,26850,26850,5
|
||||
20250214,142200,1524829900,26850,26850,26850,26850,2
|
||||
20250214,142100,1524776200,26850,26850,26850,26850,5
|
||||
20250214,142000,1524641950,26850,26850,26850,26850,0
|
||||
20250214,141900,1524641950,26850,26850,26850,26850,4
|
||||
20250214,141800,1524534550,26800,26800,26850,26800,33
|
||||
20250214,141700,1523649300,26850,26850,26850,26850,3
|
||||
20250214,141600,1523568750,26850,26850,26850,26850,20
|
||||
20250214,141500,1523031750,26850,26800,26850,26800,3
|
||||
20250214,141400,1522951250,26850,26850,26850,26850,5
|
||||
20250214,141300,1522817000,26800,26800,26800,26800,0
|
||||
20250214,141200,1522817000,26800,26800,26800,26800,30
|
||||
20250214,141100,1522013000,26800,26750,26800,26750,58
|
||||
20250214,141000,1520461100,26750,26750,26750,26750,0
|
||||
20250214,140900,1520461100,26750,26750,26750,26750,0
|
||||
20250214,140800,1520461100,26750,26750,26750,26750,1
|
||||
20250214,140700,1520434350,26750,26850,26850,26750,77
|
||||
20250214,140600,1518373200,26850,26850,26850,26850,15
|
||||
20250214,140500,1517970450,26850,26850,26900,26850,117
|
||||
20250214,140400,1514828400,26850,26850,26850,26850,117
|
||||
20250214,140300,1511686950,26800,26800,26800,26800,20
|
||||
20250214,140200,1511150950,26850,26800,26850,26800,47
|
||||
20250214,140100,1509891200,26800,26800,26800,26800,1
|
||||
20250214,140000,1509864400,26750,26750,26750,26750,0
|
||||
20250214,135900,1509864400,26750,26750,26750,26750,16
|
||||
20250214,135800,1509436400,26750,26750,26750,26750,16
|
||||
20250214,135700,1509008400,26800,26800,26800,26800,6
|
||||
20250214,135600,1508847600,26800,26800,26800,26800,0
|
||||
20250214,135500,1508847600,26800,26800,26800,26800,3
|
||||
20250214,135400,1508767200,26800,26800,26800,26800,1
|
||||
20250214,135300,1508740400,26800,26800,26800,26800,14
|
||||
20250214,135200,1508365200,26800,26800,26800,26800,15
|
||||
20250214,135100,1507963200,26800,26700,26800,26700,49
|
||||
20250214,135000,1506653200,26800,26800,26800,26800,1
|
||||
20250214,134900,1506626400,26800,26800,26800,26800,1
|
||||
20250214,134800,1506599600,26800,26800,26800,26800,0
|
||||
20250214,134700,1506599600,26800,26800,26800,26800,10
|
||||
20250214,134600,1506331600,26800,26800,26800,26800,101
|
||||
20250214,134500,1503624800,26800,26800,26800,26800,20
|
||||
20250214,134400,1503088800,26800,26800,26800,26800,32
|
||||
20250214,134300,1502231200,26800,26750,26800,26600,1485
|
||||
20250214,134200,1462649050,26800,26800,26800,26800,5
|
||||
20250214,134100,1462515050,26800,26750,26800,26750,111
|
||||
20250214,134000,1459544750,26700,26700,26700,26700,40
|
||||
20250214,133900,1458476750,26700,26700,26700,26700,0
|
||||
20250214,133800,1458476750,26700,26700,26700,26700,0
|
||||
20250214,133700,1458476750,26700,26700,26700,26700,36
|
||||
20250214,133600,1457515550,26700,26700,26700,26700,72
|
||||
20250214,133500,1455593150,26700,26750,26750,26700,494
|
||||
20250214,133400,1442396850,26750,26900,26900,26700,281
|
||||
20250214,133300,1434884100,26900,26900,26900,26750,1119
|
||||
20250214,133200,1404857650,26950,27000,27000,26950,174
|
||||
20250214,133100,1400166200,27000,27000,27000,27000,0
|
||||
20250214,133000,1400166200,27000,27000,27000,27000,156
|
||||
20250214,132900,1395954200,27000,27000,27000,27000,59
|
||||
20250214,132800,1394361200,27050,27050,27050,27050,0
|
||||
20250214,132700,1394361200,27050,27000,27050,27000,460
|
||||
20250214,132600,1381939900,27000,27000,27000,27000,0
|
||||
20250214,132500,1381939900,27000,27100,27100,27000,23
|
||||
20250214,132400,1381317100,27000,27100,27100,27000,276
|
||||
20250214,132300,1373861400,27050,27050,27050,27050,22
|
||||
20250214,132200,1373266300,27100,27100,27100,27100,0
|
||||
20250214,132100,1373266300,27100,27100,27100,27100,61
|
||||
20250214,132000,1371613200,27100,27100,27100,27100,94
|
||||
20250214,131900,1369065800,27000,27000,27000,27000,98
|
||||
20250214,131800,1366419800,27000,27000,27000,27000,0
|
||||
20250214,131700,1366419800,27000,27050,27100,27000,104
|
||||
20250214,131600,1363611000,27000,27000,27000,27000,0
|
||||
20250214,131500,1363611000,27000,27050,27050,27000,7
|
||||
20250214,131400,1363421900,27050,27050,27050,27050,0
|
||||
20250214,131300,1363421900,27050,27050,27050,27050,0
|
||||
20250214,131200,1363421900,27050,27050,27050,27050,22
|
||||
20250214,131100,1362826800,27100,27100,27100,27100,7
|
||||
20250214,131000,1362637100,27050,27050,27050,27050,0
|
||||
20250214,130900,1362637100,27050,27050,27050,27050,0
|
||||
20250214,130800,1362637100,27050,27050,27050,27050,0
|
||||
20250214,130700,1362637100,27050,27050,27050,27000,52
|
||||
20250214,130600,1361230900,27100,27100,27100,27100,15
|
||||
20250214,130500,1360824400,27150,27150,27150,27150,0
|
||||
20250214,130400,1360824400,27150,27150,27150,27150,0
|
||||
20250214,130300,1360824400,27150,27150,27150,27150,0
|
||||
20250214,130200,1360824400,27150,27150,27150,27150,3
|
||||
20250214,130100,1360742950,27150,27100,27150,27100,138
|
||||
20250214,130000,1357002350,27100,27100,27100,27100,53
|
||||
20250214,125900,1355566050,27100,27050,27100,27050,148
|
||||
20250214,125800,1351561750,27000,27000,27000,27000,1
|
||||
20250214,125700,1351534750,27000,27000,27000,27000,0
|
||||
20250214,125600,1351534750,27000,27050,27050,27000,50
|
||||
20250214,125500,1350183800,27050,27000,27050,27000,12
|
||||
20250214,125400,1349859250,27050,27050,27050,27050,128
|
||||
20250214,125300,1346396850,27050,27050,27050,27050,0
|
||||
20250214,125200,1346396850,27050,27050,27050,27050,0
|
||||
20250214,125100,1346396850,27050,27050,27050,27050,1
|
||||
20250214,125000,1346369800,27050,27050,27050,27050,0
|
||||
20250214,124900,1346369800,27050,27000,27050,27000,61
|
||||
20250214,124800,1344722400,27000,27000,27000,27000,20
|
||||
20250214,124700,1344182400,27000,27000,27000,27000,66
|
||||
20250214,124600,1342400400,27000,27000,27000,27000,33
|
||||
20250214,124500,1341509400,27000,27000,27000,27000,0
|
||||
20250214,124400,1341509400,27000,27000,27000,27000,3
|
||||
20250214,124300,1341428400,26950,26950,26950,26950,0
|
||||
20250214,124200,1341428400,26950,27050,27050,26950,12
|
||||
20250214,124100,1341103900,27050,27050,27050,27050,11
|
||||
20250214,124000,1340806350,27050,27050,27050,27050,0
|
||||
20250214,123900,1340806350,27050,27000,27050,27000,42
|
||||
20250214,123800,1339671550,27000,27000,27000,27000,65
|
||||
20250214,123700,1337916550,27000,27000,27000,27000,0
|
||||
20250214,123600,1337916550,27000,27000,27000,27000,3
|
||||
20250214,123500,1337835550,27000,27000,27000,27000,3
|
||||
20250214,123400,1337754550,26950,26950,26950,26950,0
|
||||
20250214,123300,1337754550,26950,27000,27000,26950,50
|
||||
20250214,123200,1336405650,27050,27000,27050,27000,17
|
||||
20250214,123100,1335946100,27000,27000,27000,27000,2
|
||||
20250214,123000,1335892100,27000,27000,27000,27000,0
|
||||
20250214,122900,1335892100,27000,27000,27000,27000,10
|
||||
20250214,122800,1335622100,27000,27000,27000,27000,0
|
||||
20250214,122700,1335622100,27000,27000,27000,27000,0
|
||||
20250214,122600,1335622100,27000,27000,27000,27000,13
|
||||
20250214,122500,1335271100,27000,27000,27000,27000,10
|
||||
20250214,122400,1335001100,27000,27000,27000,27000,16
|
||||
20250214,122300,1334569100,27050,27050,27050,27050,1
|
||||
20250214,122200,1334542050,27050,27050,27050,27050,2
|
||||
20250214,122100,1334487950,27050,27050,27050,27050,1
|
||||
20250214,122000,1334460900,26950,26950,26950,26950,0
|
||||
20250214,121900,1334460900,26950,27050,27050,26950,147
|
||||
20250214,121800,1330492250,27100,27100,27100,27100,0
|
||||
20250214,121700,1330492250,27100,27100,27100,27100,1
|
||||
20250214,121600,1330465150,27050,27050,27050,27050,0
|
||||
20250214,121500,1330465150,27050,27050,27050,27050,18
|
||||
20250214,121400,1329978250,27050,27050,27050,27050,57
|
||||
20250214,121300,1328436400,27050,27050,27050,27050,0
|
||||
20250214,121200,1328436400,27050,27050,27100,27050,172
|
||||
20250214,121100,1323782950,27050,27050,27050,27050,24
|
||||
20250214,121000,1323133750,27050,27050,27050,27050,1
|
||||
20250214,120900,1323106700,27050,27000,27050,27000,17
|
||||
20250214,120800,1322646950,27000,27000,27000,27000,0
|
||||
20250214,120700,1322646950,27000,27000,27000,27000,0
|
||||
20250214,120600,1322646950,27000,27000,27000,27000,110
|
||||
20250214,120500,1319676950,27000,27000,27000,27000,0
|
||||
20250214,120400,1319676950,27000,27000,27000,27000,0
|
||||
20250214,120300,1319676950,27000,27050,27050,27000,155
|
||||
20250214,120200,1315486700,27000,27050,27050,27000,66
|
||||
20250214,120100,1313704400,27050,27050,27050,27050,16
|
||||
20250214,120000,1313271600,27000,27000,27000,27000,0
|
||||
20250214,115900,1313271600,27000,27000,27000,27000,0
|
||||
20250214,115800,1313271600,27000,27000,27000,27000,17
|
||||
20250214,115700,1312812600,27000,27000,27000,27000,60
|
||||
20250214,115600,1311192600,26950,26950,26950,26950,15
|
||||
20250214,115500,1310788350,26950,26950,26950,26950,26
|
||||
20250214,115400,1310087650,26950,26950,27000,26950,108
|
||||
20250214,115300,1307176150,27000,27000,27000,27000,17
|
||||
20250214,115200,1306717150,27000,27000,27000,27000,34
|
||||
20250214,115100,1305799150,27000,27000,27000,27000,29
|
||||
20250214,115000,1305016150,27000,26950,27000,26950,54
|
||||
20250214,114900,1303559050,27000,27000,27000,27000,16
|
||||
20250214,114800,1303127050,26950,27000,27000,26950,60
|
||||
20250214,114700,1301510000,27000,27000,27000,27000,15
|
||||
20250214,114600,1301105000,27000,27000,27000,26950,53
|
||||
20250214,114500,1299676500,27000,27000,27000,27000,104
|
||||
20250214,114400,1296868500,27000,27050,27050,27000,75
|
||||
20250214,114300,1294842900,27000,27000,27000,27000,33
|
||||
20250214,114200,1293951900,27050,27050,27050,27050,15
|
||||
20250214,114100,1293546150,27050,27050,27050,27050,1
|
||||
20250214,114000,1293519100,27000,27000,27000,27000,14
|
||||
20250214,113900,1293141100,27050,27050,27050,27050,0
|
||||
20250214,113800,1293141100,27050,26950,27050,26950,824
|
||||
20250214,113700,1270931000,26750,26750,26750,26750,0
|
||||
20250214,113600,1270931000,26750,26750,26750,26750,0
|
||||
20250214,113500,1270931000,26750,26900,26900,26750,1050
|
||||
20250214,113400,1242805700,26950,27000,27000,26950,24
|
||||
20250214,113300,1242158850,27000,27000,27000,26950,160
|
||||
20250214,113200,1237845900,27000,27000,27000,27000,17
|
||||
20250214,113100,1237386900,27000,26950,27000,26950,148
|
||||
20250214,113000,1233397550,26950,27050,27050,26950,221
|
||||
20250214,112900,1227436700,27000,27000,27000,27000,72
|
||||
20250214,112800,1225492700,27000,27000,27000,27000,58
|
||||
20250214,112700,1223926700,27000,26950,27000,26950,592
|
||||
20250214,112600,1207970800,26950,26950,26950,26950,7
|
||||
20250214,112500,1207782150,26900,26950,26950,26900,8
|
||||
20250214,112400,1207566600,26950,26950,26950,26950,100
|
||||
20250214,112300,1204871600,26950,26950,26950,26950,13
|
||||
20250214,112200,1204521250,26950,26950,26950,26950,134
|
||||
20250214,112100,1200909950,26950,26950,26950,26950,9
|
||||
20250214,112000,1200667400,26950,26950,26950,26950,6
|
||||
20250214,111900,1200505700,26950,26950,26950,26900,67
|
||||
20250214,111800,1198700650,26950,26900,26950,26900,364
|
||||
20250214,111700,1188903500,26900,26850,26900,26850,78
|
||||
20250214,111600,1186808100,26850,26850,26850,26850,1
|
||||
20250214,111500,1186781250,26850,26850,26850,26850,5
|
||||
20250214,111400,1186647000,26850,26800,26850,26800,70
|
||||
20250214,111300,1184770950,26800,26800,26850,26800,100
|
||||
20250214,111200,1182086700,26800,26800,26800,26800,0
|
||||
20250214,111100,1182086700,26800,26850,26850,26800,427
|
||||
20250214,111000,1170641800,26850,26850,26850,26850,154
|
||||
20250214,110900,1166506900,26850,26850,26850,26850,18
|
||||
20250214,110800,1166023600,26850,26850,26850,26850,1
|
||||
20250214,110700,1165996750,26800,26800,26800,26800,0
|
||||
20250214,110600,1165996750,26800,26800,26800,26800,4
|
||||
20250214,110500,1165889550,26850,26800,26850,26800,767
|
||||
20250214,110400,1145297150,26800,26800,26800,26800,69
|
||||
20250214,110300,1143447950,26800,26750,26800,26750,21
|
||||
20250214,110200,1142885200,26800,26800,26800,26800,0
|
||||
20250214,110100,1142885200,26800,26800,26800,26800,9
|
||||
20250214,110000,1142644000,26800,26800,26800,26800,110
|
||||
20250214,105900,1139696000,26750,26750,26750,26750,12
|
||||
20250214,105800,1139375000,26750,26700,26750,26700,239
|
||||
20250214,105700,1132981900,26700,26700,26700,26700,6
|
||||
20250214,105600,1132821700,26650,26700,26700,26650,82
|
||||
20250214,105500,1130632800,26700,26700,26700,26700,48
|
||||
20250214,105400,1129351200,26700,26650,26700,26650,196
|
||||
20250214,105300,1124126000,26650,26650,26650,26650,6
|
||||
20250214,105200,1123966100,26700,26700,26700,26700,30
|
||||
20250214,105100,1123165100,26650,26650,26650,26650,51
|
||||
20250214,105000,1121805950,26650,26650,26650,26650,6
|
||||
20250214,104900,1121646050,26650,26650,26650,26650,1
|
||||
20250214,104800,1121619400,26550,26600,26600,26550,181
|
||||
20250214,104700,1116807250,26600,26600,26600,26600,19
|
||||
20250214,104600,1116301850,26550,26600,26600,26550,132
|
||||
20250214,104500,1112794700,26600,26600,26600,26600,8
|
||||
20250214,104400,1112581900,26550,26600,26600,26550,111
|
||||
20250214,104300,1109629850,26600,26600,26600,26550,849
|
||||
20250214,104200,1087086550,26600,26650,26650,26600,459
|
||||
20250214,104100,1074875150,26600,26650,26700,26600,304
|
||||
20250214,104000,1066787250,26650,26650,26650,26650,49
|
||||
20250214,103900,1065481400,26650,26600,26700,26600,61
|
||||
20250214,103800,1063856150,26600,26650,26650,26600,100
|
||||
20250214,103700,1061196050,26550,26600,26600,26550,140
|
||||
20250214,103600,1057479000,26550,26550,26550,26550,0
|
||||
20250214,103500,1057479000,26550,26550,26550,26550,258
|
||||
20250214,103400,1050629100,26550,26550,26600,26550,822
|
||||
20250214,103300,1028799900,26600,26650,26650,26600,274
|
||||
20250214,103200,1021509350,26600,26700,26750,26600,432
|
||||
20250214,103100,1009984900,26700,26700,26700,26700,5
|
||||
20250214,103000,1009851400,26700,26700,26700,26700,1
|
||||
20250214,102900,1009824700,26700,26700,26700,26700,1
|
||||
20250214,102800,1009798000,26650,26700,26700,26650,225
|
||||
20250214,102700,1003799650,26750,26750,26750,26750,2
|
||||
20250214,102600,1003746150,26750,26700,26750,26650,81
|
||||
20250214,102500,1001582600,26700,26700,26700,26700,73
|
||||
20250214,102400,999633500,26650,26600,26650,26600,47
|
||||
20250214,102300,998381300,26600,26600,26600,26600,200
|
||||
20250214,102200,993061300,26600,26600,26900,26550,2444
|
||||
20250214,102100,927937700,26550,26550,26600,26550,241
|
||||
20250214,102000,921539000,26600,26700,26700,26550,1428
|
||||
20250214,101900,883506000,26700,26700,26700,26650,218
|
||||
20250214,101800,877691600,26800,26700,26800,26700,14
|
||||
20250214,101700,877316650,26750,26750,26750,26600,1658
|
||||
20250214,101600,833071050,26750,26800,26800,26750,658
|
||||
20250214,101500,815447650,26800,26900,26900,26800,1192
|
||||
20250214,101400,783444900,26900,26900,26900,26850,542
|
||||
20250214,101300,768867900,26900,26900,26900,26900,12
|
||||
20250214,101200,768545100,26900,26900,26900,26850,629
|
||||
20250214,101100,751654700,26850,26950,26950,26850,1395
|
||||
20250214,101000,714089450,27050,26950,27050,26950,325
|
||||
20250214,100900,705329200,27000,27000,27000,27000,96
|
||||
20250214,100800,702737200,27000,27150,27150,27000,1618
|
||||
20250214,100700,659049700,27050,27050,27050,27000,1175
|
||||
20250214,100600,627268800,27100,27150,27150,27100,66
|
||||
20250214,100500,625480050,27150,27150,27150,27150,1
|
||||
20250214,100400,625452900,27150,27150,27150,27150,1
|
||||
20250214,100300,625425750,27100,27100,27100,27050,26
|
||||
20250214,100200,624722150,27100,27100,27100,27100,2
|
||||
20250214,100100,624667950,27100,27100,27150,27100,252
|
||||
20250214,100000,617838700,27100,27100,27150,27100,82
|
||||
20250214,095900,615616450,27050,27050,27050,27050,0
|
||||
20250214,095800,615616450,27050,27050,27050,27050,4
|
||||
20250214,095700,615508250,27200,27200,27200,27200,1
|
||||
20250214,095600,615481050,27050,27100,27100,27050,37
|
||||
20250214,095500,614478400,27100,27200,27200,27100,21
|
||||
20250214,095400,613909200,27200,27200,27200,27200,0
|
||||
20250214,095300,613909200,27200,27200,27200,27150,144
|
||||
20250214,095200,609994700,27200,27150,27200,27150,95
|
||||
20250214,095100,607415350,27100,27150,27150,27100,21
|
||||
20250214,095000,606845950,27100,27100,27100,27100,109
|
||||
20250214,094900,603892050,27100,27100,27100,27100,191
|
||||
20250214,094800,598715950,27100,27150,27150,27100,164
|
||||
20250214,094700,594270850,27100,27150,27150,27100,337
|
||||
20250214,094600,585132300,27150,27150,27150,27150,2
|
||||
20250214,094500,585078000,27200,27200,27200,27200,201
|
||||
20250214,094400,579610800,27200,27200,27200,27200,270
|
||||
20250214,094300,572266800,27200,27200,27200,27200,248
|
||||
20250214,094200,565521200,27200,27200,27200,27200,102
|
||||
20250214,094100,562746800,27200,27200,27200,27200,50
|
||||
20250214,094000,561386800,27200,27200,27200,27200,100
|
||||
20250214,093900,558666800,27150,27150,27150,27150,707
|
||||
20250214,093800,539471750,27150,27200,27200,27150,4
|
||||
20250214,093700,539363050,27100,27100,27200,27100,67
|
||||
20250214,093600,537545450,27050,27200,27200,27050,343
|
||||
20250214,093500,528243650,27150,27150,27150,27150,177
|
||||
20250214,093400,523438100,27150,27150,27150,27100,70
|
||||
20250214,093300,521537900,27150,27100,27150,27100,204
|
||||
20250214,093200,516008450,27000,27000,27100,27000,186
|
||||
20250214,093100,510986350,27000,27000,27100,26900,901
|
||||
20250214,093000,486658850,26850,26950,27000,26850,618
|
||||
20250214,092900,470059200,26900,27000,27050,26900,346
|
||||
20250214,092800,460727250,27050,27000,27050,27000,464
|
||||
20250214,092700,448196700,27000,27150,27150,27000,1800
|
||||
20250214,092600,399488050,27200,27200,27200,27150,373
|
||||
20250214,092500,389342650,27400,27250,27400,27200,1651
|
||||
20250214,092400,344366500,27250,27300,27450,27250,1327
|
||||
20250214,092300,308195950,27300,27550,27550,27300,426
|
||||
20250214,092200,296546400,27400,27600,27650,27400,1014
|
||||
20250214,092100,268706200,27550,27600,27600,27550,1080
|
||||
20250214,092000,238911950,27600,27600,27600,27550,470
|
||||
20250214,091900,225953400,27550,27600,27600,27550,582
|
||||
20250214,091800,209897400,27600,27650,27650,27600,616
|
||||
20250214,091700,192867000,27650,27700,27700,27650,179
|
||||
20250214,091600,187909500,27750,27800,27800,27650,27
|
||||
20250214,091500,187159100,27800,27700,27800,27650,251
|
||||
20250214,091400,180216100,27650,27800,27850,27650,376
|
||||
20250214,091300,169781900,27800,27800,27800,27800,278
|
||||
20250214,091200,162053500,27800,28000,28000,27800,525
|
||||
20250214,091100,147456300,27850,27900,28050,27850,94
|
||||
20250214,091000,144829350,27800,27750,27900,27750,33
|
||||
20250214,090900,143912150,27750,27750,27750,27750,234
|
||||
20250214,090800,137418650,27750,27800,27800,27750,44
|
||||
20250214,090700,136197200,27800,27800,27800,27800,189
|
||||
20250214,090600,130943000,27800,27850,27850,27800,510
|
||||
20250214,090500,116754400,27800,27950,28050,27750,2644
|
||||
20250214,090400,43057300,27950,28000,28050,27950,220
|
||||
20250214,090300,36900450,28000,28000,28000,28000,47
|
||||
20250214,090200,35584450,28050,28050,28050,28050,60
|
||||
20250214,090100,33901450,28050,27950,28050,27950,39
|
||||
20250214,090000,32811300,28000,27950,28000,27950,787
|
||||
|
Reference in New Issue
Block a user