Update 2025-02-07 2880 candle_min
This commit is contained in:
619
033100/min/candle-20250207.csv
Normal file
619
033100/min/candle-20250207.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250207,191700,25684428150,43800,43800,43800,43800,12159
|
||||
20250207,191600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,191500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,191400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,191300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,191200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,191100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,191000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,190900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,190800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,190700,25684428150,43800,43800,43800,43800,0
|
||||
20250207,190600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,190500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,190400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,190300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,190200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,190100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,190000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,185900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,185800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,185700,25684428150,43800,43800,43800,43800,0
|
||||
20250207,185600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,185500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,185400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,185300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,185200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,185100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,185000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,184900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,184800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,184700,25684428150,43800,43800,43800,43800,12159
|
||||
20250207,184600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,184500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,184400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,184300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,184200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,184100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,184000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,183900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,183800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,183700,25684428150,43800,43800,43800,43800,0
|
||||
20250207,183600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,183500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,183400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,183300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,183200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,183100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,183000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,182900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,182800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,182700,25684428150,43800,43800,43800,43800,0
|
||||
20250207,182600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,182500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,182400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,182300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,182200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,182100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,182000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,181900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,181800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,181700,25684428150,43800,43800,43800,43800,12159
|
||||
20250207,181600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,181500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,181400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,181300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,181200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,181100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,181000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,180900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,180800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,180700,25684428150,43800,43800,43800,43800,0
|
||||
20250207,180600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,180500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,180400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,180300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,180200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,180100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,180000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,175900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,175800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,175700,25684428150,43800,43800,43800,43800,0
|
||||
20250207,175600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,175500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,175400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,175300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,175200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,175100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,175000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,174900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,174800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,174700,25684428150,43800,43800,43800,43800,12159
|
||||
20250207,174600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,174500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,174400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,174300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,174200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,174100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,174000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,173900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,173800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,173700,25684428150,43800,43800,43800,43800,0
|
||||
20250207,173600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,173500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,173400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,173300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,173200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,173100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,173000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,172900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,172800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,172700,25684428150,43800,43800,43800,43800,0
|
||||
20250207,172600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,172500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,172400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,172300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,172200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,172100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,172000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,171900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,171800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,171700,25684428150,43800,43800,43800,43800,12159
|
||||
20250207,171600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,171500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,171400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,171300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,171200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,171100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,171000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,170900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,170800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,170700,25684428150,43800,43800,43800,43800,0
|
||||
20250207,170600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,170500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,170400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,170300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,170200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,170100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,170000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,165900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,165800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,165700,25684428150,43800,43800,43800,43800,0
|
||||
20250207,165600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,165500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,165400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,165300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,165200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,165100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,165000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,164900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,164800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,164700,25684428150,43800,43800,43800,43800,12159
|
||||
20250207,164600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,164500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,164400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,164300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,164200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,164100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,164000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,163900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,163800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,163700,25684428150,43800,43800,43800,43800,0
|
||||
20250207,163600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,163500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,163400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,163300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,163200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,163100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,163000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,162900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,162800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,162700,25684428150,43800,43800,43800,43800,0
|
||||
20250207,162600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,162500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,162400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,162300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,162200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,162100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,162000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,161900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,161800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,161700,25684428150,43800,43800,43800,43800,12159
|
||||
20250207,161600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,161500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,161400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,161300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,161200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,161100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,161000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,160900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,160800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,160700,25684428150,43800,43800,43800,43800,0
|
||||
20250207,160600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,160500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,160400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,160300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,160200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,160100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,160000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,155900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,155800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,155700,25684428150,43800,43800,43800,43800,0
|
||||
20250207,155600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,155500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,155400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,155300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,155200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,155100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,155000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,154900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,154800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,154700,25684428150,43800,43800,43800,43800,12159
|
||||
20250207,154600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,154500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,154400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,154300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,154200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,154100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,154000,25684428150,43800,43800,43800,43800,0
|
||||
20250207,153900,25684428150,43800,43800,43800,43800,0
|
||||
20250207,153800,25684428150,43800,43800,43800,43800,0
|
||||
20250207,153700,25684428150,43800,43800,43800,43800,0
|
||||
20250207,153600,25684428150,43800,43800,43800,43800,0
|
||||
20250207,153500,25684428150,43800,43800,43800,43800,0
|
||||
20250207,153400,25684428150,43800,43800,43800,43800,0
|
||||
20250207,153300,25684428150,43800,43800,43800,43800,0
|
||||
20250207,153200,25684428150,43800,43800,43800,43800,0
|
||||
20250207,153100,25684428150,43800,43800,43800,43800,0
|
||||
20250207,153000,25684428150,43800,43800,43800,43800,12159
|
||||
20250207,152900,25151863950,43850,43850,43850,43850,0
|
||||
20250207,152800,25151863950,43850,43850,43850,43850,0
|
||||
20250207,152700,25151863950,43850,43850,43850,43850,0
|
||||
20250207,152600,25151863950,43850,43850,43850,43850,0
|
||||
20250207,152500,25151863950,43850,43850,43850,43850,0
|
||||
20250207,152400,25151863950,43850,43850,43850,43850,0
|
||||
20250207,152300,25151863950,43850,43850,43850,43850,0
|
||||
20250207,152200,25151863950,43850,43850,43850,43850,0
|
||||
20250207,152100,25151863950,43850,43850,43850,43850,0
|
||||
20250207,152000,25151863950,43850,43850,43850,43850,0
|
||||
20250207,151900,25151863950,43850,43800,43900,43800,2643
|
||||
20250207,151800,25035956700,43850,43800,43900,43800,2560
|
||||
20250207,151700,24923700900,43800,43850,43850,43800,1698
|
||||
20250207,151600,24849278550,43850,43900,43900,43800,1688
|
||||
20250207,151500,24775258400,43850,43900,43900,43850,554
|
||||
20250207,151400,24750964400,43900,43900,43900,43850,629
|
||||
20250207,151300,24723374250,43850,43850,43900,43850,969
|
||||
20250207,151200,24680880950,43850,43850,43900,43800,1319
|
||||
20250207,151100,24623049600,43850,43850,43850,43800,238
|
||||
20250207,151000,24612614800,43850,43850,43850,43800,290
|
||||
20250207,150900,24599904700,43800,43850,43850,43800,822
|
||||
20250207,150800,24563874150,43850,43850,43850,43800,176
|
||||
20250207,150700,24556157200,43850,43850,43900,43800,2879
|
||||
20250207,150600,24429934150,43850,43900,43900,43850,2661
|
||||
20250207,150500,24313219650,43900,43900,43900,43850,585
|
||||
20250207,150400,24287547250,43900,43850,43900,43850,493
|
||||
20250207,150300,24265912100,43850,43900,43900,43850,1012
|
||||
20250207,150200,24221526800,43850,43900,43900,43850,1098
|
||||
20250207,150100,24173378250,43850,43900,43900,43850,816
|
||||
20250207,150000,24137567100,43850,43950,43950,43850,1774
|
||||
20250207,145900,24059686250,43950,43950,43950,43900,155
|
||||
20250207,145800,24052879700,43950,43950,43950,43900,486
|
||||
20250207,145700,24031528850,43950,43900,43950,43900,724
|
||||
20250207,145600,23999732900,43950,44000,44000,43900,2095
|
||||
20250207,145500,23907629750,44000,43950,44000,43950,118
|
||||
20250207,145400,23902442300,43950,44000,44000,43950,279
|
||||
20250207,145300,23890172200,43950,43900,43950,43900,2214
|
||||
20250207,145200,23792873300,43900,43900,43950,43900,515
|
||||
20250207,145100,23770263600,43900,43900,43900,43850,806
|
||||
20250207,145000,23734880400,43900,43850,43900,43850,194
|
||||
20250207,144900,23726364100,43900,43900,43950,43850,1199
|
||||
20250207,144800,23673731900,43900,43900,43950,43900,1266
|
||||
20250207,144700,23618134950,43950,43950,43950,43900,262
|
||||
20250207,144600,23606630950,43900,43950,43950,43900,527
|
||||
20250207,144500,23583488850,43900,43900,43950,43900,414
|
||||
20250207,144400,23565306500,43950,43950,43950,43900,632
|
||||
20250207,144300,23537555500,43950,43950,43950,43900,428
|
||||
20250207,144200,23518763650,43900,43900,43950,43900,305
|
||||
20250207,144100,23505373600,43950,43950,43950,43900,92
|
||||
20250207,144000,23501334350,43900,43900,43950,43900,607
|
||||
20250207,143900,23474677100,43950,43950,43950,43900,178
|
||||
20250207,143800,23466861200,43950,43900,43950,43900,415
|
||||
20250207,143700,23448636300,43900,43950,43950,43900,287
|
||||
20250207,143600,23436027150,43950,44000,44000,43950,997
|
||||
20250207,143500,23392208550,43950,44000,44000,43950,642
|
||||
20250207,143400,23363990800,43950,44000,44000,43950,429
|
||||
20250207,143300,23345117650,44050,44050,44050,44000,436
|
||||
20250207,143200,23325930500,44050,44050,44050,44000,1292
|
||||
20250207,143100,23269081800,44000,44050,44050,44000,182
|
||||
20250207,143000,23261068450,44000,44000,44050,44000,25
|
||||
20250207,142900,23259967700,44000,44000,44050,44000,654
|
||||
20250207,142800,23231189650,44050,44050,44050,44000,16
|
||||
20250207,142700,23230485000,44000,44050,44050,44000,89
|
||||
20250207,142600,23226568450,44050,44000,44050,44000,746
|
||||
20250207,142500,23193739800,44000,44000,44000,43950,182
|
||||
20250207,142400,23185738500,44000,44000,44050,43950,331
|
||||
20250207,142300,23171174850,44000,43950,44050,43950,1399
|
||||
20250207,142200,23109622650,44000,44000,44000,43950,143
|
||||
20250207,142100,23103336150,43950,43950,44000,43950,482
|
||||
20250207,142000,23082149500,43950,43950,44000,43950,241
|
||||
20250207,141900,23071556650,44000,44000,44050,44000,221
|
||||
20250207,141800,23061832050,44000,44000,44050,44000,97
|
||||
20250207,141700,23057560800,44050,44000,44050,43950,931
|
||||
20250207,141600,23016600450,44000,44050,44050,44000,2727
|
||||
20250207,141500,22896608100,44050,44050,44100,44000,1424
|
||||
20250207,141400,22833886750,44050,44050,44050,44000,430
|
||||
20250207,141300,22814955000,44050,44050,44100,44000,590
|
||||
20250207,141200,22788971000,44050,44100,44100,44000,1133
|
||||
20250207,141100,22739060700,44050,44050,44100,44000,1391
|
||||
20250207,141000,22677774600,44000,44050,44100,44000,1975
|
||||
20250207,140900,22590766900,44050,44050,44050,44000,896
|
||||
20250207,140800,22551309400,44050,44000,44050,44000,117
|
||||
20250207,140700,22546156400,44050,44000,44050,43950,1763
|
||||
20250207,140600,22468585550,43950,43950,44000,43950,1388
|
||||
20250207,140500,22407580100,43950,43950,43950,43900,635
|
||||
20250207,140400,22379674500,43950,43950,43950,43900,291
|
||||
20250207,140300,22366893550,43950,43900,43950,43900,1816
|
||||
20250207,140200,22287160100,43850,43900,43900,43850,658
|
||||
20250207,140100,22258305500,43900,43850,43900,43850,324
|
||||
20250207,140000,22244096800,43850,43800,43850,43800,934
|
||||
20250207,135900,22203141300,43850,43800,43850,43750,659
|
||||
20250207,135800,22174272500,43800,43800,43850,43750,318
|
||||
20250207,135700,22160344350,43750,43800,43850,43750,325
|
||||
20250207,135600,22146103250,43800,43750,43800,43700,795
|
||||
20250207,135500,22111303300,43750,43750,43750,43700,431
|
||||
20250207,135400,22092447400,43750,43750,43750,43700,189
|
||||
20250207,135300,22084182600,43750,43750,43750,43700,377
|
||||
20250207,135200,22067699000,43750,43700,43750,43700,579
|
||||
20250207,135100,22042394900,43750,43750,43750,43700,351
|
||||
20250207,135000,22027055600,43750,43750,43750,43700,1291
|
||||
20250207,134900,21970631100,43700,43750,43800,43700,549
|
||||
20250207,134800,21946622200,43750,43750,43800,43700,285
|
||||
20250207,134700,21934151300,43750,43750,43800,43750,736
|
||||
20250207,134600,21901950800,43750,43750,43800,43700,135
|
||||
20250207,134500,21896043400,43700,43700,43750,43700,798
|
||||
20250207,134400,21861151350,43700,43750,43750,43700,273
|
||||
20250207,134300,21849213950,43750,43750,43800,43750,645
|
||||
20250207,134200,21820995150,43750,43700,43750,43700,531
|
||||
20250207,134100,21797786150,43750,43750,43750,43700,524
|
||||
20250207,134000,21774867600,43750,43750,43750,43700,206
|
||||
20250207,133900,21765858550,43700,43750,43750,43700,250
|
||||
20250207,133800,21754932050,43700,43700,43750,43700,81
|
||||
20250207,133700,21751392300,43700,43800,43800,43700,729
|
||||
20250207,133600,21719501650,43750,43800,43800,43750,109
|
||||
20250207,133500,21714732650,43750,43800,43800,43750,90
|
||||
20250207,133400,21710794800,43800,43750,43800,43750,106
|
||||
20250207,133300,21706157200,43800,43700,43800,43700,288
|
||||
20250207,133200,21693561350,43750,43750,43800,43700,648
|
||||
20250207,133100,21665213650,43750,43750,43750,43700,1035
|
||||
20250207,133000,21619949950,43750,43800,43800,43700,2200
|
||||
20250207,132900,21523706400,43750,43800,43800,43750,115
|
||||
20250207,132800,21518674150,43800,43750,43800,43750,879
|
||||
20250207,132700,21480194200,43750,43750,43800,43750,365
|
||||
20250207,132600,21464222600,43800,43800,43800,43750,107
|
||||
20250207,132500,21459539250,43750,43800,43800,43750,300
|
||||
20250207,132400,21446412650,43750,43800,43800,43750,515
|
||||
20250207,132300,21423881000,43800,43750,43800,43750,1280
|
||||
20250207,132200,21367880800,43750,43750,43800,43750,372
|
||||
20250207,132100,21351604400,43750,43850,43850,43750,133
|
||||
20250207,132000,21345784100,43800,43850,43900,43800,1834
|
||||
20250207,131900,21265407550,43850,43900,43900,43850,161
|
||||
20250207,131800,21258347100,43900,43900,43900,43850,716
|
||||
20250207,131700,21226917600,43900,43850,43900,43850,443
|
||||
20250207,131600,21207491450,43850,43850,43900,43850,312
|
||||
20250207,131500,21193798800,43850,43800,43900,43750,1391
|
||||
20250207,131400,21132845550,43750,43750,43800,43750,262
|
||||
20250207,131300,21121382850,43800,43750,43800,43750,123
|
||||
20250207,131200,21116000550,43750,43750,43800,43750,260
|
||||
20250207,131100,21104620550,43800,43800,43800,43750,279
|
||||
20250207,131000,21092410700,43750,43750,43800,43750,505
|
||||
20250207,130900,21070311450,43800,43800,43800,43750,586
|
||||
20250207,130800,21044651700,43750,43750,43800,43750,323
|
||||
20250207,130700,21030517800,43750,43750,43800,43750,36
|
||||
20250207,130600,21028942750,43750,43700,43750,43700,694
|
||||
20250207,130500,20998594750,43700,43750,43800,43700,294
|
||||
20250207,130400,20985733100,43750,43750,43800,43750,414
|
||||
20250207,130300,20967619300,43750,43750,43800,43750,262
|
||||
20250207,130200,20956149200,43800,43750,43800,43750,776
|
||||
20250207,130100,20922196600,43800,43750,43800,43750,1027
|
||||
20250207,130000,20877264800,43750,43800,43800,43750,70
|
||||
20250207,125900,20874201400,43800,43750,43800,43750,632
|
||||
20250207,125800,20846531800,43750,43800,43800,43750,634
|
||||
20250207,125700,20818783150,43800,43800,43800,43800,1151
|
||||
20250207,125600,20768369350,43750,43750,43800,43750,386
|
||||
20250207,125500,20751480750,43750,43800,43800,43750,372
|
||||
20250207,125400,20735205350,43750,43750,43800,43750,164
|
||||
20250207,125300,20728024600,43800,43800,43800,43750,437
|
||||
20250207,125200,20708893950,43800,43800,43800,43700,803
|
||||
20250207,125100,20673774250,43750,43750,43800,43750,107
|
||||
20250207,125000,20669092850,43750,43700,43750,43700,1187
|
||||
20250207,124900,20617190600,43750,43700,43750,43700,469
|
||||
20250207,124800,20596686500,43700,43750,43750,43700,146
|
||||
20250207,124700,20590300250,43750,43700,43750,43700,316
|
||||
20250207,124600,20576484900,43750,43750,43750,43700,265
|
||||
20250207,124500,20564896350,43750,43750,43750,43700,616
|
||||
20250207,124400,20537954800,43750,43750,43800,43750,1390
|
||||
20250207,124300,20477139800,43750,43800,43800,43750,1351
|
||||
20250207,124200,20418030550,43750,43800,43800,43750,745
|
||||
20250207,124100,20385411900,43750,43750,43800,43750,183
|
||||
20250207,124000,20377402600,43750,43750,43800,43750,478
|
||||
20250207,123900,20356475750,43750,43750,43800,43750,83
|
||||
20250207,123800,20352844300,43750,43800,43800,43750,105
|
||||
20250207,123700,20348247300,43750,43800,43800,43750,324
|
||||
20250207,123600,20334067350,43800,43800,43850,43750,165
|
||||
20250207,123500,20326843000,43800,43800,43850,43800,217
|
||||
20250207,123400,20317338150,43800,43800,43800,43750,3195
|
||||
20250207,123300,20177422700,43850,43850,43850,43800,197
|
||||
20250207,123200,20168786450,43850,43850,43850,43800,223
|
||||
20250207,123100,20159011750,43850,43900,43900,43800,704
|
||||
20250207,123000,20128141100,43850,43900,43900,43850,218
|
||||
20250207,122900,20118581700,43850,43850,43900,43850,506
|
||||
20250207,122800,20096390300,43850,43850,43850,43850,326
|
||||
20250207,122700,20082095200,43850,43850,43900,43800,365
|
||||
20250207,122600,20066090350,43850,43850,43900,43850,491
|
||||
20250207,122500,20044559750,43900,43850,43900,43800,410
|
||||
20250207,122400,20026580950,43850,43850,43900,43850,416
|
||||
20250207,122300,20008337800,43850,43850,43850,43800,1086
|
||||
20250207,122200,19960717100,43850,43800,43900,43800,1974
|
||||
20250207,122100,19874221600,43850,43800,43850,43750,1603
|
||||
20250207,122000,19803975850,43800,43850,43850,43800,1224
|
||||
20250207,121900,19750352650,43850,43800,43850,43800,638
|
||||
20250207,121800,19722395500,43850,43850,43850,43800,657
|
||||
20250207,121700,19693611750,43800,43850,43850,43800,1010
|
||||
20250207,121600,19649324100,43850,43900,43950,43850,291
|
||||
20250207,121500,19636554400,43900,43900,43950,43900,442
|
||||
20250207,121400,19617150550,43900,43900,43950,43850,1179
|
||||
20250207,121300,19565392250,43900,43900,43900,43850,676
|
||||
20250207,121200,19535719200,43900,43900,43900,43850,1162
|
||||
20250207,121100,19484715800,43900,43800,43900,43800,1213
|
||||
20250207,121000,19431527100,43800,43800,43850,43800,85
|
||||
20250207,120900,19427803000,43800,43800,43800,43750,966
|
||||
20250207,120800,19385492550,43800,43750,43850,43750,2786
|
||||
20250207,120700,19263488200,43800,43800,43800,43750,159
|
||||
20250207,120600,19256524600,43750,43750,43750,43700,933
|
||||
20250207,120500,19215709100,43750,43700,43750,43700,297
|
||||
20250207,120400,19202720400,43750,43700,43750,43700,211
|
||||
20250207,120300,19193499050,43700,43750,43800,43700,600
|
||||
20250207,120200,19167257300,43700,43600,43700,43550,3076
|
||||
20250207,120100,19032956000,43550,43600,43650,43550,870
|
||||
20250207,120000,18995027600,43600,43600,43650,43550,1885
|
||||
20250207,115900,18912852600,43550,43550,43600,43550,2778
|
||||
20250207,115800,18791868100,43550,43600,43600,43550,1154
|
||||
20250207,115700,18741596300,43600,43600,43600,43600,463
|
||||
20250207,115600,18721409500,43600,43600,43650,43600,295
|
||||
20250207,115500,18708547200,43650,43650,43650,43550,2146
|
||||
20250207,115400,18614997100,43600,43600,43650,43600,1576
|
||||
20250207,115300,18546283350,43600,43650,43650,43600,1355
|
||||
20250207,115200,18487152450,43700,43650,43700,43650,390
|
||||
20250207,115100,18470127250,43700,43700,43700,43650,676
|
||||
20250207,115000,18440612350,43600,43600,43650,43600,1154
|
||||
20250207,114900,18390296850,43600,43650,43650,43600,984
|
||||
20250207,114800,18347369550,43650,43650,43700,43600,2320
|
||||
20250207,114700,18246109100,43650,43650,43650,43600,1064
|
||||
20250207,114600,18199675950,43600,43650,43650,43600,1106
|
||||
20250207,114500,18151432650,43650,43650,43650,43600,363
|
||||
20250207,114400,18135596800,43600,43650,43650,43600,246
|
||||
20250207,114300,18124864500,43650,43650,43700,43600,1130
|
||||
20250207,114200,18075588600,43650,43650,43700,43650,1901
|
||||
20250207,114100,17992577100,43700,43700,43750,43650,1542
|
||||
20250207,114000,17925232350,43700,43750,43750,43650,1060
|
||||
20250207,113900,17878924700,43700,43750,43800,43700,778
|
||||
20250207,113800,17844913850,43800,43750,43850,43700,4315
|
||||
20250207,113700,17656015050,43700,43650,43700,43650,1140
|
||||
20250207,113600,17606230250,43700,43700,43700,43600,209
|
||||
20250207,113500,17597102200,43700,43750,43800,43600,2358
|
||||
20250207,113400,17494125150,43750,43800,43800,43750,906
|
||||
20250207,113300,17454483400,43750,43800,43800,43750,819
|
||||
20250207,113200,17418615300,43800,43800,43800,43700,353
|
||||
20250207,113100,17403165050,43750,43700,43800,43600,2372
|
||||
20250207,113000,17299539250,43550,43550,43700,43500,3699
|
||||
20250207,112900,17138232300,43500,43600,43650,43500,4210
|
||||
20250207,112800,16954876550,43600,43650,43700,43600,1766
|
||||
20250207,112700,16877821950,43650,43600,43650,43550,2131
|
||||
20250207,112600,16784950950,43600,43550,43600,43500,7216
|
||||
20250207,112500,16470731400,43550,43600,43600,43550,1890
|
||||
20250207,112400,16388344250,43600,43600,43650,43600,3639
|
||||
20250207,112300,16229676850,43600,43700,43700,43600,3080
|
||||
20250207,112200,16095285700,43650,43650,43700,43550,4391
|
||||
20250207,112100,15903723750,43650,43800,43800,43650,6863
|
||||
20250207,112000,15603661100,43800,43800,43850,43800,1875
|
||||
20250207,111900,15521528150,43850,43850,43850,43800,894
|
||||
20250207,111800,15482334750,43800,43800,43850,43800,839
|
||||
20250207,111700,15445567050,43800,43850,43850,43800,541
|
||||
20250207,111600,15421857450,43850,43800,43850,43800,1242
|
||||
20250207,111500,15367446700,43750,43750,43850,43700,5929
|
||||
20250207,111400,15107900900,43800,43800,43800,43750,3812
|
||||
20250207,111300,14941109750,43750,43800,43850,43750,7623
|
||||
20250207,111200,14607151000,43850,43900,43900,43800,5881
|
||||
20250207,111100,14349170950,43900,44000,44050,43900,12652
|
||||
20250207,111000,13793031750,44000,44100,44100,44000,8563
|
||||
20250207,110900,13416034400,44050,44100,44150,44050,6585
|
||||
20250207,110800,13125674700,44150,44200,44200,44100,2040
|
||||
20250207,110700,13035616300,44150,44200,44200,44100,5286
|
||||
20250207,110600,12802261700,44200,44250,44250,44200,3725
|
||||
20250207,110500,12637605800,44200,44200,44250,44200,509
|
||||
20250207,110400,12615102900,44200,44250,44250,44200,348
|
||||
20250207,110300,12599712450,44250,44200,44250,44200,483
|
||||
20250207,110200,12578348300,44250,44250,44250,44200,1167
|
||||
20250207,110100,12526717550,44250,44200,44300,44200,718
|
||||
20250207,110000,12494946400,44250,44250,44250,44200,633
|
||||
20250207,105900,12466946700,44250,44250,44250,44200,147
|
||||
20250207,105800,12460446950,44250,44250,44250,44200,304
|
||||
20250207,105700,12447006550,44200,44250,44250,44200,309
|
||||
20250207,105600,12433347000,44250,44250,44300,44200,910
|
||||
20250207,105500,12393081950,44250,44250,44300,44250,1282
|
||||
20250207,105400,12336318100,44250,44200,44300,44200,1243
|
||||
20250207,105300,12281287000,44300,44300,44300,44200,750
|
||||
20250207,105200,12248103600,44300,44200,44300,44150,593
|
||||
20250207,105100,12221875200,44200,44200,44250,44150,1406
|
||||
20250207,105000,12159730200,44200,44200,44250,44150,4092
|
||||
20250207,104900,11978910000,44200,44350,44350,44200,10741
|
||||
20250207,104800,11503780350,44300,44300,44350,44300,6975
|
||||
20250207,104700,11194691800,44300,44400,44450,44300,6647
|
||||
20250207,104600,10899841300,44400,44400,44450,44400,1396
|
||||
20250207,104500,10837858850,44400,44500,44550,44400,2594
|
||||
20250207,104400,10722514000,44500,44550,44550,44500,1517
|
||||
20250207,104300,10654999500,44550,44650,44650,44550,1632
|
||||
20250207,104200,10582238850,44650,44650,44700,44600,2072
|
||||
20250207,104100,10489724100,44650,44650,44700,44600,1238
|
||||
20250207,104000,10434448050,44650,44600,44650,44550,467
|
||||
20250207,103900,10413606750,44600,44450,44600,44450,508
|
||||
20250207,103800,10390958900,44450,44400,44500,44400,1025
|
||||
20250207,103700,10345374250,44400,44400,44500,44400,1680
|
||||
20250207,103600,10270690500,44450,44450,44450,44400,636
|
||||
20250207,103500,10242449550,44450,44400,44450,44400,136
|
||||
20250207,103400,10236407150,44450,44450,44450,44400,801
|
||||
20250207,103300,10200816950,44450,44400,44450,44400,557
|
||||
20250207,103200,10176083650,44450,44450,44450,44400,801
|
||||
20250207,103100,10140479300,44450,44450,44500,44450,278
|
||||
20250207,103000,10128121700,44400,44450,44450,44400,642
|
||||
20250207,102900,10099591400,44400,44350,44450,44350,6439
|
||||
20250207,102800,9813886250,44400,44400,44500,44350,6784
|
||||
20250207,102700,9512706350,44400,44450,44500,44400,3665
|
||||
20250207,102600,9349809200,44450,44500,44500,44450,694
|
||||
20250207,102500,9318944100,44500,44500,44550,44450,4569
|
||||
20250207,102400,9115617300,44500,44500,44550,44500,3291
|
||||
20250207,102300,8969160300,44500,44500,44550,44500,819
|
||||
20250207,102200,8932714100,44550,44600,44600,44500,1721
|
||||
20250207,102100,8856080550,44550,44550,44550,44500,1267
|
||||
20250207,102000,8799662250,44550,44550,44550,44500,947
|
||||
20250207,101900,8757516750,44500,44500,44550,44500,394
|
||||
20250207,101800,8739974400,44550,44550,44550,44500,447
|
||||
20250207,101700,8720073750,44550,44550,44600,44500,5264
|
||||
20250207,101600,8485597950,44550,44600,44600,44550,1146
|
||||
20250207,101500,8434540350,44600,44650,44650,44550,3800
|
||||
20250207,101400,8265051550,44650,44600,44650,44600,667
|
||||
20250207,101300,8235292350,44650,44650,44650,44600,117
|
||||
20250207,101200,8230072200,44600,44600,44650,44600,1582
|
||||
20250207,101100,8159510450,44600,44650,44650,44600,958
|
||||
20250207,101000,8116778250,44650,44600,44650,44600,582
|
||||
20250207,100900,8090817300,44600,44650,44700,44600,2229
|
||||
20250207,100800,7991327900,44650,44700,44700,44650,1155
|
||||
20250207,100700,7939720500,44700,44700,44700,44650,487
|
||||
20250207,100600,7917974100,44650,44650,44700,44650,2680
|
||||
20250207,100500,7798311800,44650,44700,44700,44650,355
|
||||
20250207,100400,7782443500,44700,44750,44750,44700,2653
|
||||
20250207,100300,7663827300,44750,44800,44800,44750,678
|
||||
20250207,100200,7633485750,44800,44800,44850,44750,993
|
||||
20250207,100100,7589024350,44800,44800,44850,44800,405
|
||||
20250207,100000,7570880300,44800,44850,44850,44800,153
|
||||
20250207,095900,7564025750,44800,44800,44800,44800,918
|
||||
20250207,095800,7522899350,44800,44800,44800,44800,143
|
||||
20250207,095700,7516492950,44800,44800,44850,44800,307
|
||||
20250207,095600,7502731150,44800,44750,44850,44750,288
|
||||
20250207,095500,7489830650,44750,44800,44800,44750,153
|
||||
20250207,095400,7482981650,44750,44800,44800,44750,300
|
||||
20250207,095300,7469556200,44750,44750,44800,44750,160
|
||||
20250207,095200,7462392550,44750,44750,44800,44700,631
|
||||
20250207,095100,7434158400,44750,44800,44800,44750,1820
|
||||
20250207,095000,7352713050,44750,44750,44800,44750,393
|
||||
20250207,094900,7335125400,44750,44800,44850,44750,196
|
||||
20250207,094800,7326342750,44850,44850,44850,44750,2927
|
||||
20250207,094700,7195219200,44900,44900,44900,44800,219
|
||||
20250207,094600,7185400450,44900,44800,44900,44800,711
|
||||
20250207,094500,7153532000,44800,44900,44900,44750,234
|
||||
20250207,094400,7143042450,44900,44750,44900,44750,2161
|
||||
20250207,094300,7046209500,44800,44650,44800,44650,1217
|
||||
20250207,094200,6991776850,44700,44700,44750,44650,766
|
||||
20250207,094100,6957537300,44700,44700,44750,44650,2519
|
||||
20250207,094000,6844957950,44700,44700,44700,44650,1913
|
||||
20250207,093900,6759497250,44700,44650,44750,44650,1649
|
||||
20250207,093800,6685792400,44650,44650,44700,44600,2420
|
||||
20250207,093700,6577746350,44700,44700,44750,44650,2412
|
||||
20250207,093600,6469932550,44700,44750,44800,44700,476
|
||||
20250207,093500,6448640550,44750,44800,44800,44750,730
|
||||
20250207,093400,6415968050,44800,44750,44800,44750,666
|
||||
20250207,093300,6386162900,44800,44700,44800,44700,815
|
||||
20250207,093200,6349696300,44750,44750,44800,44700,1223
|
||||
20250207,093100,6294972250,44750,44650,44800,44650,1306
|
||||
20250207,093000,6236577600,44650,44650,44650,44600,1295
|
||||
20250207,092900,6178812400,44650,44600,44650,44600,750
|
||||
20250207,092800,6145357650,44600,44650,44700,44600,1706
|
||||
20250207,092700,6069247100,44650,44600,44650,44600,3612
|
||||
20250207,092600,5908087550,44650,44600,44700,44600,1365
|
||||
20250207,092500,5847178950,44600,44600,44700,44550,2262
|
||||
20250207,092400,5746252050,44600,44650,44700,44550,6886
|
||||
20250207,092300,5439005300,44650,44850,44850,44650,4044
|
||||
20250207,092200,5258120850,44850,44900,44900,44800,2951
|
||||
20250207,092100,5125850600,44900,44950,45000,44900,1286
|
||||
20250207,092000,5068011350,45000,44900,45000,44850,1947
|
||||
20250207,091900,4980523000,44850,44800,44950,44750,2563
|
||||
20250207,091800,4865626000,44750,44850,44850,44750,1148
|
||||
20250207,091700,4814204550,44850,44900,44900,44800,1964
|
||||
20250207,091600,4726096750,44900,45000,45000,44850,925
|
||||
20250207,091500,4684537300,45000,44750,45000,44750,5065
|
||||
20250207,091400,4457608450,44750,44700,44750,44600,2817
|
||||
20250207,091300,4331803800,44650,44650,44700,44650,1388
|
||||
20250207,091200,4269828800,44650,44700,44800,44600,9476
|
||||
20250207,091100,3846332400,44650,44750,44750,44650,4094
|
||||
20250207,091000,3663385800,44750,44900,44900,44700,6111
|
||||
20250207,090900,3389628850,44850,44950,44950,44850,4659
|
||||
20250207,090800,3180349100,44950,44800,45300,44800,3115
|
||||
20250207,090700,3040407700,44800,44800,44850,44750,5294
|
||||
20250207,090600,2803343300,44800,45050,45050,44750,14486
|
||||
20250207,090500,2152870850,45050,45400,45450,45000,12070
|
||||
20250207,090400,1607537400,45350,45250,45600,45200,4809
|
||||
20250207,090300,1389571500,45350,45200,45350,45200,2990
|
||||
20250207,090200,1254301800,45200,45350,45350,45150,3665
|
||||
20250207,090100,1088485350,45300,45100,45600,45050,5272
|
||||
20250207,090000,849552700,45050,45600,45600,45050,18604
|
||||
|
Reference in New Issue
Block a user