Update 2025-02-07 2880 candle_min
This commit is contained in:
587
005290/min/candle-20250207.csv
Normal file
587
005290/min/candle-20250207.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250207,184500,39279078900,24100,24100,24100,24100,17643
|
||||
20250207,184400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,184300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,184200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,184100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,184000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,183900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,183800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,183700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,183600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,183500,39279078900,24100,24100,24100,24100,0
|
||||
20250207,183400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,183300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,183200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,183100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,183000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,182900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,182800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,182700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,182600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,182500,39279078900,24100,24100,24100,24100,0
|
||||
20250207,182400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,182300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,182200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,182100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,182000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,181900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,181800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,181700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,181600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,181500,39279078900,24100,24100,24100,24100,17643
|
||||
20250207,181400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,181300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,181200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,181100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,181000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,180900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,180800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,180700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,180600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,180500,39279078900,24100,24100,24100,24100,0
|
||||
20250207,180400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,180300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,180200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,180100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,180000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,175900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,175800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,175700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,175600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,175500,39279078900,24100,24100,24100,24100,0
|
||||
20250207,175400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,175300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,175200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,175100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,175000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,174900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,174800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,174700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,174600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,174500,39279078900,24100,24100,24100,24100,17643
|
||||
20250207,174400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,174300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,174200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,174100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,174000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,173900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,173800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,173700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,173600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,173500,39279078900,24100,24100,24100,24100,0
|
||||
20250207,173400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,173300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,173200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,173100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,173000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,172900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,172800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,172700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,172600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,172500,39279078900,24100,24100,24100,24100,0
|
||||
20250207,172400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,172300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,172200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,172100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,172000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,171900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,171800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,171700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,171600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,171500,39279078900,24100,24100,24100,24100,17643
|
||||
20250207,171400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,171300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,171200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,171100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,171000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,170900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,170800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,170700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,170600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,170500,39279078900,24100,24100,24100,24100,0
|
||||
20250207,170400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,170300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,170200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,170100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,170000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,165900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,165800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,165700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,165600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,165500,39279078900,24100,24100,24100,24100,0
|
||||
20250207,165400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,165300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,165200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,165100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,165000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,164900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,164800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,164700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,164600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,164500,39279078900,24100,24100,24100,24100,17643
|
||||
20250207,164400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,164300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,164200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,164100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,164000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,163900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,163800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,163700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,163600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,163500,39279078900,24100,24100,24100,24100,0
|
||||
20250207,163400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,163300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,163200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,163100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,163000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,162900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,162800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,162700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,162600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,162500,39279078900,24100,24100,24100,24100,0
|
||||
20250207,162400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,162300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,162200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,162100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,162000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,161900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,161800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,161700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,161600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,161500,39279078900,24100,24100,24100,24100,17643
|
||||
20250207,161400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,161300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,161200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,161100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,161000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,160900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,160800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,160700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,160600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,160500,39279078900,24100,24100,24100,24100,0
|
||||
20250207,160400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,160300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,160200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,160100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,160000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,155900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,155800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,155700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,155600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,155500,39279078900,24100,24100,24100,24100,0
|
||||
20250207,155400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,155300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,155200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,155100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,155000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,154900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,154800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,154700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,154600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,154500,39279078900,24100,24100,24100,24100,17643
|
||||
20250207,154400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,154300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,154200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,154100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,154000,39279078900,24100,24100,24100,24100,0
|
||||
20250207,153900,39279078900,24100,24100,24100,24100,0
|
||||
20250207,153800,39279078900,24100,24100,24100,24100,0
|
||||
20250207,153700,39279078900,24100,24100,24100,24100,0
|
||||
20250207,153600,39279078900,24100,24100,24100,24100,0
|
||||
20250207,153500,39279078900,24100,24100,24100,24100,0
|
||||
20250207,153400,39279078900,24100,24100,24100,24100,0
|
||||
20250207,153300,39279078900,24100,24100,24100,24100,0
|
||||
20250207,153200,39279078900,24100,24100,24100,24100,0
|
||||
20250207,153100,39279078900,24100,24100,24100,24100,0
|
||||
20250207,153000,39279078900,24100,24100,24100,24100,17643
|
||||
20250207,152900,38853882600,24050,24050,24050,24050,0
|
||||
20250207,152800,38853882600,24050,24050,24050,24050,0
|
||||
20250207,152700,38853882600,24050,24050,24050,24050,0
|
||||
20250207,152600,38853882600,24050,24050,24050,24050,0
|
||||
20250207,152500,38853882600,24050,24050,24050,24050,0
|
||||
20250207,152400,38853882600,24050,24050,24050,24050,0
|
||||
20250207,152300,38853882600,24050,24050,24050,24050,0
|
||||
20250207,152200,38853882600,24050,24050,24050,24050,0
|
||||
20250207,152100,38853882600,24050,24050,24050,24050,0
|
||||
20250207,152000,38853882600,24050,24050,24050,24050,0
|
||||
20250207,151900,38853882600,24050,24200,24200,24050,6313
|
||||
20250207,151800,38701653850,24150,24150,24200,24100,4444
|
||||
20250207,151700,38594320300,24200,24150,24200,24150,5257
|
||||
20250207,151600,38467192800,24150,24250,24250,24100,3575
|
||||
20250207,151500,38380808250,24200,24200,24250,24150,3222
|
||||
20250207,151400,38302819850,24200,24250,24250,24200,2892
|
||||
20250207,151300,38232812000,24200,24250,24300,24200,1793
|
||||
20250207,151200,38189329950,24250,24200,24300,24150,2792
|
||||
20250207,151100,38121656200,24250,24300,24350,24100,7230
|
||||
20250207,151000,37946351100,24300,24200,24300,24200,3428
|
||||
20250207,150900,37863176950,24200,24150,24300,24150,6700
|
||||
20250207,150800,37700856700,24150,24150,24200,24100,2903
|
||||
20250207,150700,37630780300,24100,24250,24250,24050,5121
|
||||
20250207,150600,37507216200,24150,24300,24400,23800,42262
|
||||
20250207,150500,36488967500,24200,24250,24350,24200,9000
|
||||
20250207,150400,36270787700,24200,24400,24500,24200,8921
|
||||
20250207,150300,36053981450,24500,24400,24500,24250,11174
|
||||
20250207,150200,35781387900,24350,24400,24400,24300,4774
|
||||
20250207,150100,35665130600,24400,24400,24450,24300,7174
|
||||
20250207,150000,35490419850,24400,24400,24500,24400,1076
|
||||
20250207,145900,35464115350,24400,24450,24500,24400,4463
|
||||
20250207,145800,35355050050,24400,24500,24550,24400,3370
|
||||
20250207,145700,35272501700,24500,24600,24650,24500,7050
|
||||
20250207,145600,35099311750,24650,24650,24650,24600,3325
|
||||
20250207,145500,35017450150,24650,24550,24650,24550,9938
|
||||
20250207,145400,34772882950,24600,24600,24600,24550,1260
|
||||
20250207,145300,34741918450,24550,24550,24600,24500,6277
|
||||
20250207,145200,34587767600,24500,24500,24550,24500,4790
|
||||
20250207,145100,34470354900,24500,24550,24550,24500,5342
|
||||
20250207,145000,34339297900,24550,24500,24600,24500,4023
|
||||
20250207,144900,34240489300,24500,24450,24500,24400,8280
|
||||
20250207,144800,34037782050,24450,24450,24500,24400,2814
|
||||
20250207,144700,33968960250,24450,24450,24500,24400,1993
|
||||
20250207,144600,33920252750,24400,24450,24500,24400,3420
|
||||
20250207,144500,33836582050,24400,24300,24500,24300,5424
|
||||
20250207,144400,33704198300,24300,24400,24450,24300,4587
|
||||
20250207,144300,33592394700,24400,24400,24450,24350,2717
|
||||
20250207,144200,33526092150,24450,24350,24450,24300,4168
|
||||
20250207,144100,33424381800,24400,24350,24450,24350,3308
|
||||
20250207,144000,33343691350,24300,24450,24450,24250,7240
|
||||
20250207,143900,33167313100,24400,24500,24550,24400,10476
|
||||
20250207,143800,32910584100,24500,24450,24550,24400,10400
|
||||
20250207,143700,32656012850,24450,24350,24450,24300,5056
|
||||
20250207,143600,32532737000,24350,24200,24400,24150,12319
|
||||
20250207,143500,32234204400,24200,24250,24500,24200,10954
|
||||
20250207,143400,31967636650,24300,24400,24500,24250,21265
|
||||
20250207,143300,31449312800,24400,24750,24750,24400,21263
|
||||
20250207,143200,30927072000,24700,24500,24750,24500,34266
|
||||
20250207,143100,30081836300,24500,24450,24650,24450,32699
|
||||
20250207,143000,29278680150,24400,24400,24450,24300,24396
|
||||
20250207,142900,28684147000,24400,24500,24550,24350,76175
|
||||
20250207,142800,26818526600,24450,24450,24450,24450,0
|
||||
20250207,142700,26818526600,24450,24450,24450,24450,0
|
||||
20250207,142600,26818526600,24450,24350,24450,24300,27919
|
||||
20250207,142500,26137199800,24300,24050,24350,24050,48258
|
||||
20250207,142400,24969647700,24050,24000,24050,24000,1657
|
||||
20250207,142300,24929807450,24000,24050,24050,24000,4394
|
||||
20250207,142200,24824292600,24050,23950,24050,23950,10122
|
||||
20250207,142100,24581608050,23900,23950,23950,23850,2522
|
||||
20250207,142000,24521292650,23950,23950,23950,23850,3528
|
||||
20250207,141900,24436919500,23950,24000,24000,23900,3536
|
||||
20250207,141800,24352193550,23950,24000,24000,23950,3409
|
||||
20250207,141700,24270434250,24000,24050,24100,23900,11121
|
||||
20250207,141600,24003299850,24050,23950,24050,23900,22824
|
||||
20250207,141500,23455869850,23950,23950,24000,23800,15468
|
||||
20250207,141400,23085419700,23950,23850,23950,23800,6585
|
||||
20250207,141300,22928012800,23800,23900,23900,23750,2053
|
||||
20250207,141200,22879061000,23900,23850,23900,23700,7525
|
||||
20250207,141100,22699814050,23850,23800,23850,23750,2604
|
||||
20250207,141000,22637854450,23800,23950,23950,23750,6024
|
||||
20250207,140900,22493876350,23950,23900,23950,23800,7883
|
||||
20250207,140800,22305468500,23900,23900,24000,23800,38920
|
||||
20250207,140700,21373720550,23750,23550,23900,23500,29801
|
||||
20250207,140600,20667117500,23500,23500,23550,23500,192
|
||||
20250207,140500,20662602750,23550,23500,23550,23500,1615
|
||||
20250207,140400,20624585400,23500,23500,23500,23500,754
|
||||
20250207,140300,20606866400,23450,23450,23500,23450,842
|
||||
20250207,140200,20587082400,23450,23400,23500,23400,4626
|
||||
20250207,140100,20478607350,23400,23450,23450,23400,468
|
||||
20250207,140000,20467655250,23400,23400,23450,23400,258
|
||||
20250207,135900,20461618000,23400,23400,23450,23350,817
|
||||
20250207,135800,20442500950,23400,23400,23400,23350,2510
|
||||
20250207,135700,20383776450,23400,23400,23450,23400,508
|
||||
20250207,135600,20371889100,23400,23400,23400,23350,2778
|
||||
20250207,135500,20307001250,23400,23400,23450,23350,1051
|
||||
20250207,135400,20282436800,23400,23400,23400,23400,1638
|
||||
20250207,135300,20244107600,23400,23400,23450,23400,50
|
||||
20250207,135200,20242935750,23400,23400,23450,23400,286
|
||||
20250207,135100,20236242850,23400,23450,23450,23400,58
|
||||
20250207,135000,20234883900,23450,23400,23450,23400,1292
|
||||
20250207,134900,20204612550,23400,23400,23400,23350,864
|
||||
20250207,134800,20184400050,23400,23450,23450,23400,757
|
||||
20250207,134700,20166686100,23400,23450,23450,23400,1057
|
||||
20250207,134600,20141950150,23450,23450,23500,23400,4705
|
||||
20250207,134500,20031838200,23450,23450,23450,23450,701
|
||||
20250207,134400,20015399750,23450,23450,23500,23400,691
|
||||
20250207,134300,19999200100,23450,23500,23500,23450,4611
|
||||
20250207,134200,19891070700,23500,23500,23500,23500,1167
|
||||
20250207,134100,19863646200,23500,23500,23550,23500,991
|
||||
20250207,134000,19840341350,23500,23550,23550,23500,500
|
||||
20250207,133900,19828591300,23500,23500,23550,23450,51
|
||||
20250207,133800,19827391300,23500,23550,23550,23500,1882
|
||||
20250207,133700,19783106600,23500,23450,23550,23450,3396
|
||||
20250207,133600,19703333900,23500,23500,23550,23500,1084
|
||||
20250207,133500,19677859050,23500,23550,23550,23500,95
|
||||
20250207,133400,19675624700,23500,23500,23550,23500,1474
|
||||
20250207,133300,19640981350,23500,23500,23500,23500,233
|
||||
20250207,133200,19635505850,23500,23550,23550,23500,1257
|
||||
20250207,133100,19605964550,23550,23500,23550,23450,3580
|
||||
20250207,133000,19521839150,23550,23550,23600,23550,2560
|
||||
20250207,132900,19461551100,23550,23550,23600,23550,395
|
||||
20250207,132800,19452232300,23600,23600,23600,23550,164
|
||||
20250207,132700,19448368250,23600,23650,23650,23600,189
|
||||
20250207,132600,19443907800,23600,23650,23650,23600,231
|
||||
20250207,132500,19438447350,23650,23600,23650,23550,1410
|
||||
20250207,132400,19405155850,23550,23600,23650,23550,903
|
||||
20250207,132300,19383841600,23600,23600,23600,23550,252
|
||||
20250207,132200,19377905000,23600,23650,23650,23550,2912
|
||||
20250207,132100,19309320750,23550,23600,23600,23550,715
|
||||
20250207,132000,19292459650,23600,23600,23650,23600,862
|
||||
20250207,131900,19272114650,23600,23550,23600,23550,2449
|
||||
20250207,131800,19214348450,23600,23600,23600,23550,100
|
||||
20250207,131700,19211990850,23550,23600,23600,23550,229
|
||||
20250207,131600,19206587550,23600,23600,23600,23550,456
|
||||
20250207,131500,19195827500,23600,23550,23600,23550,105
|
||||
20250207,131400,19193352150,23550,23600,23600,23550,146
|
||||
20250207,131300,19189913200,23600,23550,23600,23550,478
|
||||
20250207,131200,19178649400,23600,23600,23600,23550,131
|
||||
20250207,131100,19175557950,23600,23650,23650,23600,736
|
||||
20250207,131000,19158185250,23600,23600,23600,23550,2989
|
||||
20250207,130900,19087650850,23550,23550,23600,23550,1122
|
||||
20250207,130800,19061221550,23550,23550,23600,23550,219
|
||||
20250207,130700,19056062900,23600,23600,23600,23600,120
|
||||
20250207,130600,19053230900,23600,23550,23600,23500,2212
|
||||
20250207,130500,19001155900,23550,23550,23550,23500,283
|
||||
20250207,130400,18994491300,23550,23550,23550,23500,860
|
||||
20250207,130300,18974239850,23600,23600,23600,23550,2469
|
||||
20250207,130200,18916075850,23550,23550,23600,23550,145
|
||||
20250207,130100,18912658100,23550,23550,23600,23550,342
|
||||
20250207,130000,18904601650,23550,23550,23600,23550,618
|
||||
20250207,125900,18890047400,23550,23600,23650,23550,3417
|
||||
20250207,125800,18809521150,23600,23650,23650,23600,212
|
||||
20250207,125700,18804515750,23650,23650,23650,23600,958
|
||||
20250207,125600,18781867200,23650,23650,23650,23600,825
|
||||
20250207,125500,18762356450,23600,23650,23650,23550,773
|
||||
20250207,125400,18744112300,23600,23600,23600,23600,76
|
||||
20250207,125300,18742318700,23600,23650,23650,23600,30
|
||||
20250207,125200,18741609300,23650,23600,23650,23550,935
|
||||
20250207,125100,18719540250,23600,23600,23650,23600,1791
|
||||
20250207,125000,18677247650,23600,23650,23650,23600,1027
|
||||
20250207,124900,18653008350,23650,23550,23650,23550,1867
|
||||
20250207,124800,18608952850,23600,23550,23600,23550,6
|
||||
20250207,124700,18608811400,23550,23600,23600,23550,376
|
||||
20250207,124600,18599956300,23600,23550,23600,23500,727
|
||||
20250207,124500,18582855250,23550,23550,23550,23500,1022
|
||||
20250207,124400,18558787250,23550,23500,23550,23500,1439
|
||||
20250207,124300,18524922600,23500,23500,23550,23450,1367
|
||||
20250207,124200,18492797300,23500,23500,23550,23500,1546
|
||||
20250207,124100,18456456300,23550,23500,23550,23500,575
|
||||
20250207,124000,18442927650,23500,23550,23550,23500,1261
|
||||
20250207,123900,18413245500,23550,23500,23550,23500,492
|
||||
20250207,123800,18401660850,23500,23550,23550,23500,1324
|
||||
20250207,123700,18370495750,23550,23500,23550,23500,1547
|
||||
20250207,123600,18334136300,23500,23550,23550,23500,220
|
||||
20250207,123500,18328956000,23550,23500,23650,23500,3361
|
||||
20250207,123400,18249820200,23500,23500,23550,23500,1050
|
||||
20250207,123300,18225143300,23550,23550,23550,23500,1414
|
||||
20250207,123200,18191904400,23500,23600,23600,23500,7947
|
||||
20250207,123100,18004739000,23550,23550,23600,23550,650
|
||||
20250207,123000,17989429750,23600,23600,23600,23550,388
|
||||
20250207,122900,17980276350,23600,23650,23650,23600,517
|
||||
20250207,122800,17968069550,23600,23600,23600,23550,1911
|
||||
20250207,122700,17922972550,23600,23600,23650,23600,1756
|
||||
20250207,122600,17881505950,23650,23650,23650,23600,484
|
||||
20250207,122500,17870060300,23650,23650,23650,23600,279
|
||||
20250207,122400,17863462000,23600,23550,23650,23550,237
|
||||
20250207,122300,17857861400,23600,23650,23650,23600,3334
|
||||
20250207,122200,17779176650,23600,23600,23650,23600,275
|
||||
20250207,122100,17772684750,23600,23600,23650,23600,114
|
||||
20250207,122000,17769991650,23600,23600,23600,23600,468
|
||||
20250207,121900,17758946850,23600,23600,23650,23600,1659
|
||||
20250207,121800,17719792700,23600,23550,23650,23550,3296
|
||||
20250207,121700,17641997400,23550,23600,23600,23550,1975
|
||||
20250207,121600,17595409800,23650,23650,23700,23600,1205
|
||||
20250207,121500,17566937600,23650,23700,23700,23650,752
|
||||
20250207,121400,17549124500,23700,23600,23700,23600,45
|
||||
20250207,121300,17548060600,23700,23650,23700,23600,421
|
||||
20250207,121200,17538089650,23600,23650,23650,23600,1843
|
||||
20250207,121100,17494523950,23650,23650,23650,23600,1331
|
||||
20250207,121000,17463046400,23650,23600,23650,23600,381
|
||||
20250207,120900,17454046250,23650,23600,23650,23600,1499
|
||||
20250207,120800,17418644100,23650,23600,23650,23600,4521
|
||||
20250207,120700,17311859150,23650,23650,23700,23600,6126
|
||||
20250207,120600,17167243850,23650,23650,23700,23650,234
|
||||
20250207,120500,17161708150,23650,23650,23700,23600,4042
|
||||
20250207,120400,17066120200,23700,23700,23700,23650,4128
|
||||
20250207,120300,16968482300,23700,23750,23750,23650,2488
|
||||
20250207,120200,16909518200,23700,23650,23750,23650,2604
|
||||
20250207,120100,16847812600,23650,23650,23750,23650,1784
|
||||
20250207,120000,16805616700,23650,23700,23750,23650,2156
|
||||
20250207,115900,16754572250,23700,23700,23700,23650,945
|
||||
20250207,115800,16732176500,23700,23650,23700,23650,8156
|
||||
20250207,115700,16539120450,23650,23700,23700,23650,1921
|
||||
20250207,115600,16493629350,23700,23700,23700,23700,3038
|
||||
20250207,115500,16421628750,23700,23700,23750,23700,1497
|
||||
20250207,115400,16386129100,23700,23800,23800,23700,944
|
||||
20250207,115300,16363700850,23800,23750,23800,23650,8534
|
||||
20250207,115200,16161020750,23750,23750,23800,23750,1046
|
||||
20250207,115100,16136147850,23750,23800,23850,23750,1138
|
||||
20250207,115000,16109071050,23800,23850,23950,23750,8966
|
||||
20250207,114900,15895325400,23900,23900,23950,23850,8123
|
||||
20250207,114800,15701068900,23900,23950,23950,23850,8114
|
||||
20250207,114700,15507268000,23950,23950,24000,23850,19890
|
||||
20250207,114600,15030713050,23950,23800,23950,23800,41803
|
||||
20250207,114500,14032170650,23750,23650,23800,23600,8654
|
||||
20250207,114400,13826933400,23600,23600,23700,23600,1272
|
||||
20250207,114300,13796874550,23600,23600,23700,23600,1597
|
||||
20250207,114200,13759112900,23650,23600,23650,23600,565
|
||||
20250207,114100,13745772000,23600,23600,23650,23550,6064
|
||||
20250207,114000,13602516650,23600,23700,23750,23550,7552
|
||||
20250207,113900,13423914800,23700,23700,23750,23650,11076
|
||||
20250207,113800,13161428800,23650,23650,23700,23650,9258
|
||||
20250207,113700,12942158050,23650,23550,23700,23400,18555
|
||||
20250207,113600,12503831000,23550,23400,23550,23400,6062
|
||||
20250207,113500,12361554050,23400,23450,23450,23400,485
|
||||
20250207,113400,12350203450,23450,23450,23450,23400,650
|
||||
20250207,113300,12334961050,23400,23400,23450,23400,931
|
||||
20250207,113200,12313169400,23400,23450,23450,23400,4451
|
||||
20250207,113100,12208800900,23450,23500,23500,23450,425
|
||||
20250207,113000,12198823750,23500,23500,23500,23450,3747
|
||||
20250207,112900,12110772200,23500,23450,23500,23450,381
|
||||
20250207,112800,12101837350,23500,23450,23500,23450,781
|
||||
20250207,112700,12083501700,23450,23450,23500,23450,688
|
||||
20250207,112600,12067351600,23450,23400,23450,23400,2230
|
||||
20250207,112500,12015064450,23400,23400,23450,23400,1579
|
||||
20250207,112400,11978085550,23400,23450,23450,23400,746
|
||||
20250207,112300,11960598200,23400,23450,23450,23400,1661
|
||||
20250207,112200,11921674400,23450,23400,23450,23400,2295
|
||||
20250207,112100,11867866000,23400,23400,23450,23400,238
|
||||
20250207,112000,11862296750,23400,23400,23450,23350,2609
|
||||
20250207,111900,11801238600,23400,23400,23400,23350,1760
|
||||
20250207,111800,11760137800,23350,23400,23450,23350,522
|
||||
20250207,111700,11747924750,23400,23350,23400,23350,1441
|
||||
20250207,111600,11714227650,23400,23400,23400,23400,507
|
||||
20250207,111500,11702363850,23400,23350,23400,23350,1314
|
||||
20250207,111400,11671616800,23450,23400,23450,23350,675
|
||||
20250207,111300,11655819900,23450,23400,23450,23400,1097
|
||||
20250207,111200,11630149600,23400,23400,23400,23400,1146
|
||||
20250207,111100,11603333200,23400,23400,23450,23400,704
|
||||
20250207,111000,11586858800,23450,23350,23450,23350,3122
|
||||
20250207,110900,11513902900,23400,23400,23400,23350,463
|
||||
20250207,110800,11503069600,23400,23450,23500,23400,5404
|
||||
20250207,110700,11376432000,23500,23450,23500,23400,5238
|
||||
20250207,110600,11253606050,23450,23400,23450,23400,3556
|
||||
20250207,110500,11170345550,23400,23400,23450,23400,595
|
||||
20250207,110400,11156415550,23450,23400,23450,23400,771
|
||||
20250207,110300,11138341100,23450,23450,23500,23400,2054
|
||||
20250207,110200,11090192500,23450,23550,23550,23450,3492
|
||||
20250207,110100,11008086900,23550,23450,23550,23450,8346
|
||||
20250207,110000,10812011750,23450,23500,23550,23450,9225
|
||||
20250207,105900,10594972350,23500,23450,23550,23450,19995
|
||||
20250207,105800,10124953200,23450,23350,23500,23300,24313
|
||||
20250207,105700,9555499350,23350,23300,23350,23300,1622
|
||||
20250207,105600,9517631700,23300,23350,23350,23300,2427
|
||||
20250207,105500,9460965850,23350,23300,23350,23250,6957
|
||||
20250207,105400,9298574800,23350,23250,23350,23250,6691
|
||||
20250207,105300,9142681200,23250,23300,23300,23250,182
|
||||
20250207,105200,9138448150,23250,23250,23300,23200,1300
|
||||
20250207,105100,9108227500,23250,23300,23300,23250,10020
|
||||
20250207,105000,8874889300,23300,23300,23300,23250,3109
|
||||
20250207,104900,8802450950,23250,23300,23300,23250,297
|
||||
20250207,104800,8795533150,23300,23300,23300,23250,830
|
||||
20250207,104700,8776215050,23300,23200,23300,23200,6434
|
||||
20250207,104600,8626557250,23250,23150,23250,23150,7037
|
||||
20250207,104500,8463304950,23200,23100,23200,23100,7997
|
||||
20250207,104400,8278191550,23100,23150,23150,23050,2416
|
||||
20250207,104300,8222403950,23150,23050,23150,23050,1615
|
||||
20250207,104200,8185058300,23050,23050,23050,23050,712
|
||||
20250207,104100,8168646700,23100,23100,23100,23050,117
|
||||
20250207,104000,8165944500,23100,23100,23100,23050,345
|
||||
20250207,103900,8157975100,23100,23100,23100,23050,1700
|
||||
20250207,103800,8118781000,23100,23100,23100,23050,1171
|
||||
20250207,103700,8091732500,23050,23100,23100,23050,277
|
||||
20250207,103600,8085347450,23100,23100,23100,23000,814
|
||||
20250207,103500,8066568250,23100,23100,23150,23050,1470
|
||||
20250207,103400,8032655350,23150,23100,23150,23100,685
|
||||
20250207,103300,8016823000,23100,23100,23150,23100,3369
|
||||
20250207,103200,7938998450,23100,23100,23150,23100,509
|
||||
20250207,103100,7927224550,23100,23100,23150,23100,1413
|
||||
20250207,103000,7894531800,23100,23100,23150,23050,5898
|
||||
20250207,102900,7758305300,23050,23050,23050,23050,1925
|
||||
20250207,102800,7713934050,23050,22950,23050,22900,1562
|
||||
20250207,102700,7678027950,22950,22950,22950,22950,1760
|
||||
20250207,102600,7637635950,22950,23000,23000,22950,2064
|
||||
20250207,102500,7590189250,23000,23000,23050,23000,1764
|
||||
20250207,102400,7549577150,23000,23000,23050,22950,404
|
||||
20250207,102300,7540275850,23000,23050,23050,23000,1269
|
||||
20250207,102200,7511082200,23000,23000,23000,23000,128
|
||||
20250207,102100,7508138200,23050,23000,23050,23000,787
|
||||
20250207,102000,7489997900,23050,23050,23050,23000,671
|
||||
20250207,101900,7474535850,23050,23000,23050,23000,831
|
||||
20250207,101800,7455385400,23000,23050,23050,23000,366
|
||||
20250207,101700,7446965400,23050,22950,23050,22950,1885
|
||||
20250207,101600,7403622000,22950,22950,23000,22950,683
|
||||
20250207,101500,7387946400,22950,23050,23050,22950,5363
|
||||
20250207,101400,7264623850,23050,23050,23050,23000,477
|
||||
20250207,101300,7253644200,23000,23000,23050,23000,292
|
||||
20250207,101200,7246923200,23000,23000,23050,23000,248
|
||||
20250207,101100,7241210100,23000,23050,23050,23000,550
|
||||
20250207,101000,7228556000,23000,22950,23050,22950,439
|
||||
20250207,100900,7218458300,23000,23050,23050,22950,905
|
||||
20250207,100800,7197642850,23050,23050,23050,22950,1454
|
||||
20250207,100700,7164179750,23050,23000,23050,22950,5339
|
||||
20250207,100600,7041366850,23000,23000,23000,22900,5421
|
||||
20250207,100500,6916845700,22950,23050,23050,22950,2936
|
||||
20250207,100400,6849409400,23000,23050,23050,23000,1219
|
||||
20250207,100300,6821361700,23050,23100,23100,23000,3161
|
||||
20250207,100200,6748453600,23100,23100,23150,23100,1614
|
||||
20250207,100100,6711164700,23100,23100,23150,23050,5572
|
||||
20250207,100000,6582454850,23100,23150,23150,23050,4389
|
||||
20250207,095900,6480987700,23150,23200,23250,23150,4539
|
||||
20250207,095800,6375682600,23200,23250,23250,23150,5200
|
||||
20250207,095700,6254999350,23250,23250,23300,23200,2916
|
||||
20250207,095600,6187201200,23300,23150,23350,23150,27457
|
||||
20250207,095500,5548578800,23150,23000,23150,23000,18418
|
||||
20250207,095400,5123151400,23000,22950,23050,22950,9329
|
||||
20250207,095300,4908736600,22950,22900,22950,22900,2606
|
||||
20250207,095200,4849019450,22900,22850,22900,22850,1781
|
||||
20250207,095100,4808286400,22850,22800,22850,22800,2140
|
||||
20250207,095000,4759410450,22800,22800,22800,22750,510
|
||||
20250207,094900,4747782750,22800,22800,22800,22800,1539
|
||||
20250207,094800,4712693550,22800,22800,22800,22750,1237
|
||||
20250207,094700,4684490150,22800,22800,22800,22750,912
|
||||
20250207,094600,4663697200,22800,22800,22800,22750,1610
|
||||
20250207,094500,4626989250,22800,22700,22800,22700,1475
|
||||
20250207,094400,4593447850,22700,22700,22750,22650,2326
|
||||
20250207,094300,4540646800,22650,22650,22700,22650,474
|
||||
20250207,094200,4529905650,22650,22650,22700,22650,337
|
||||
20250207,094100,4522271750,22650,22650,22700,22650,1803
|
||||
20250207,094000,4481432200,22650,22700,22700,22650,599
|
||||
20250207,093900,4467858850,22650,22600,22650,22600,1175
|
||||
20250207,093800,4441253600,22600,22600,22650,22600,212
|
||||
20250207,093700,4436459300,22650,22650,22700,22600,3478
|
||||
20250207,093600,4357691150,22650,22700,22700,22650,177
|
||||
20250207,093500,4353676500,22700,22650,22700,22650,156
|
||||
20250207,093400,4350139600,22650,22650,22650,22650,245
|
||||
20250207,093300,4344590350,22650,22650,22650,22650,1458
|
||||
20250207,093200,4311566650,22650,22700,22700,22600,6638
|
||||
20250207,093100,4161058450,22750,22750,22750,22700,1331
|
||||
20250207,093000,4130822650,22750,22700,22750,22700,195
|
||||
20250207,092900,4126386800,22750,22750,22750,22700,1686
|
||||
20250207,092800,4088098650,22750,22700,22800,22700,2158
|
||||
20250207,092700,4039001350,22700,22750,22750,22700,495
|
||||
20250207,092600,4027758500,22700,22750,22750,22700,2015
|
||||
20250207,092500,3981942400,22750,22700,22750,22650,5181
|
||||
20250207,092400,3864338750,22700,22800,22800,22700,7377
|
||||
20250207,092300,3696738600,22750,22850,22900,22750,3477
|
||||
20250207,092200,3617411700,22850,22900,22900,22850,3681
|
||||
20250207,092100,3533169400,22900,22800,22900,22800,8127
|
||||
20250207,092000,3347263200,22800,22900,22900,22800,2284
|
||||
20250207,091900,3295066000,22900,22800,22900,22750,5416
|
||||
20250207,091800,3171444450,22750,22900,22950,22750,10745
|
||||
20250207,091700,2926129700,22950,22950,22950,22900,4895
|
||||
20250207,091600,2813941400,22950,23000,23000,22900,5518
|
||||
20250207,091500,2687193800,23050,23100,23100,23000,8102
|
||||
20250207,091400,2500496800,23050,23050,23150,23000,18512
|
||||
20250207,091300,2073265900,23100,22850,23100,22850,22034
|
||||
20250207,091200,1567377450,22850,22700,22900,22650,10872
|
||||
20250207,091100,1319445450,22750,22650,22800,22600,11395
|
||||
20250207,091000,1060648050,22600,22300,22600,22250,14936
|
||||
20250207,090900,725189250,22250,22200,22300,22200,4976
|
||||
20250207,090800,614415650,22200,22100,22200,22100,4625
|
||||
20250207,090700,512004700,22100,22050,22100,22050,1076
|
||||
20250207,090600,488226100,22000,22100,22100,22000,794
|
||||
20250207,090500,470681950,22000,22100,22100,22000,680
|
||||
20250207,090400,455719700,22000,22100,22150,22000,1080
|
||||
20250207,090300,431926600,22000,22000,22100,21950,3254
|
||||
20250207,090200,360354050,22050,22100,22100,22050,479
|
||||
20250207,090100,349784250,22100,22050,22150,22000,3206
|
||||
20250207,090000,278836450,22050,22250,22250,22050,12566
|
||||
|
Reference in New Issue
Block a user