Update 2025-02-14 2854 candle_min
This commit is contained in:
572
000150/min/candle-20250214.csv
Normal file
572
000150/min/candle-20250214.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183000,52756995000,334500,334500,334500,334500,1708
|
||||
20250214,182900,52756995000,334500,334500,334500,334500,0
|
||||
20250214,182800,52756995000,334500,334500,334500,334500,0
|
||||
20250214,182700,52756995000,334500,334500,334500,334500,0
|
||||
20250214,182600,52756995000,334500,334500,334500,334500,0
|
||||
20250214,182500,52756995000,334500,334500,334500,334500,0
|
||||
20250214,182400,52756995000,334500,334500,334500,334500,0
|
||||
20250214,182300,52756995000,334500,334500,334500,334500,0
|
||||
20250214,182200,52756995000,334500,334500,334500,334500,0
|
||||
20250214,182100,52756995000,334500,334500,334500,334500,0
|
||||
20250214,182000,52756995000,334500,334500,334500,334500,0
|
||||
20250214,181900,52756995000,334500,334500,334500,334500,0
|
||||
20250214,181800,52756995000,334500,334500,334500,334500,0
|
||||
20250214,181700,52756995000,334500,334500,334500,334500,0
|
||||
20250214,181600,52756995000,334500,334500,334500,334500,0
|
||||
20250214,181500,52756995000,334500,334500,334500,334500,0
|
||||
20250214,181400,52756995000,334500,334500,334500,334500,0
|
||||
20250214,181300,52756995000,334500,334500,334500,334500,0
|
||||
20250214,181200,52756995000,334500,334500,334500,334500,0
|
||||
20250214,181100,52756995000,334500,334500,334500,334500,0
|
||||
20250214,181000,52756995000,334500,334500,334500,334500,0
|
||||
20250214,180900,52756995000,334500,334500,334500,334500,0
|
||||
20250214,180800,52756995000,334500,334500,334500,334500,0
|
||||
20250214,180700,52756995000,334500,334500,334500,334500,0
|
||||
20250214,180600,52756995000,334500,334500,334500,334500,0
|
||||
20250214,180500,52756995000,334500,334500,334500,334500,0
|
||||
20250214,180400,52756995000,334500,334500,334500,334500,0
|
||||
20250214,180300,52756995000,334500,334500,334500,334500,0
|
||||
20250214,180200,52756995000,334500,334500,334500,334500,0
|
||||
20250214,180100,52756995000,334500,334500,334500,334500,0
|
||||
20250214,180000,52756995000,334500,334500,334500,334500,1708
|
||||
20250214,175900,52756995000,334500,334500,334500,334500,0
|
||||
20250214,175800,52756995000,334500,334500,334500,334500,0
|
||||
20250214,175700,52756995000,334500,334500,334500,334500,0
|
||||
20250214,175600,52756995000,334500,334500,334500,334500,0
|
||||
20250214,175500,52756995000,334500,334500,334500,334500,0
|
||||
20250214,175400,52756995000,334500,334500,334500,334500,0
|
||||
20250214,175300,52756995000,334500,334500,334500,334500,0
|
||||
20250214,175200,52756995000,334500,334500,334500,334500,0
|
||||
20250214,175100,52756995000,334500,334500,334500,334500,0
|
||||
20250214,175000,52756995000,334500,334500,334500,334500,0
|
||||
20250214,174900,52756995000,334500,334500,334500,334500,0
|
||||
20250214,174800,52756995000,334500,334500,334500,334500,0
|
||||
20250214,174700,52756995000,334500,334500,334500,334500,0
|
||||
20250214,174600,52756995000,334500,334500,334500,334500,0
|
||||
20250214,174500,52756995000,334500,334500,334500,334500,0
|
||||
20250214,174400,52756995000,334500,334500,334500,334500,0
|
||||
20250214,174300,52756995000,334500,334500,334500,334500,0
|
||||
20250214,174200,52756995000,334500,334500,334500,334500,0
|
||||
20250214,174100,52756995000,334500,334500,334500,334500,0
|
||||
20250214,174000,52756995000,334500,334500,334500,334500,0
|
||||
20250214,173900,52756995000,334500,334500,334500,334500,0
|
||||
20250214,173800,52756995000,334500,334500,334500,334500,0
|
||||
20250214,173700,52756995000,334500,334500,334500,334500,0
|
||||
20250214,173600,52756995000,334500,334500,334500,334500,0
|
||||
20250214,173500,52756995000,334500,334500,334500,334500,0
|
||||
20250214,173400,52756995000,334500,334500,334500,334500,0
|
||||
20250214,173300,52756995000,334500,334500,334500,334500,0
|
||||
20250214,173200,52756995000,334500,334500,334500,334500,0
|
||||
20250214,173100,52756995000,334500,334500,334500,334500,0
|
||||
20250214,173000,52756995000,334500,334500,334500,334500,1708
|
||||
20250214,172900,52756995000,334500,334500,334500,334500,0
|
||||
20250214,172800,52756995000,334500,334500,334500,334500,0
|
||||
20250214,172700,52756995000,334500,334500,334500,334500,0
|
||||
20250214,172600,52756995000,334500,334500,334500,334500,0
|
||||
20250214,172500,52756995000,334500,334500,334500,334500,0
|
||||
20250214,172400,52756995000,334500,334500,334500,334500,0
|
||||
20250214,172300,52756995000,334500,334500,334500,334500,0
|
||||
20250214,172200,52756995000,334500,334500,334500,334500,0
|
||||
20250214,172100,52756995000,334500,334500,334500,334500,0
|
||||
20250214,172000,52756995000,334500,334500,334500,334500,0
|
||||
20250214,171900,52756995000,334500,334500,334500,334500,0
|
||||
20250214,171800,52756995000,334500,334500,334500,334500,0
|
||||
20250214,171700,52756995000,334500,334500,334500,334500,0
|
||||
20250214,171600,52756995000,334500,334500,334500,334500,0
|
||||
20250214,171500,52756995000,334500,334500,334500,334500,0
|
||||
20250214,171400,52756995000,334500,334500,334500,334500,0
|
||||
20250214,171300,52756995000,334500,334500,334500,334500,0
|
||||
20250214,171200,52756995000,334500,334500,334500,334500,0
|
||||
20250214,171100,52756995000,334500,334500,334500,334500,0
|
||||
20250214,171000,52756995000,334500,334500,334500,334500,0
|
||||
20250214,170900,52756995000,334500,334500,334500,334500,0
|
||||
20250214,170800,52756995000,334500,334500,334500,334500,0
|
||||
20250214,170700,52756995000,334500,334500,334500,334500,0
|
||||
20250214,170600,52756995000,334500,334500,334500,334500,0
|
||||
20250214,170500,52756995000,334500,334500,334500,334500,0
|
||||
20250214,170400,52756995000,334500,334500,334500,334500,0
|
||||
20250214,170300,52756995000,334500,334500,334500,334500,0
|
||||
20250214,170200,52756995000,334500,334500,334500,334500,0
|
||||
20250214,170100,52756995000,334500,334500,334500,334500,0
|
||||
20250214,170000,52756995000,334500,334500,334500,334500,1708
|
||||
20250214,165900,52756995000,334500,334500,334500,334500,0
|
||||
20250214,165800,52756995000,334500,334500,334500,334500,0
|
||||
20250214,165700,52756995000,334500,334500,334500,334500,0
|
||||
20250214,165600,52756995000,334500,334500,334500,334500,0
|
||||
20250214,165500,52756995000,334500,334500,334500,334500,0
|
||||
20250214,165400,52756995000,334500,334500,334500,334500,0
|
||||
20250214,165300,52756995000,334500,334500,334500,334500,0
|
||||
20250214,165200,52756995000,334500,334500,334500,334500,0
|
||||
20250214,165100,52756995000,334500,334500,334500,334500,0
|
||||
20250214,165000,52756995000,334500,334500,334500,334500,0
|
||||
20250214,164900,52756995000,334500,334500,334500,334500,0
|
||||
20250214,164800,52756995000,334500,334500,334500,334500,0
|
||||
20250214,164700,52756995000,334500,334500,334500,334500,0
|
||||
20250214,164600,52756995000,334500,334500,334500,334500,0
|
||||
20250214,164500,52756995000,334500,334500,334500,334500,0
|
||||
20250214,164400,52756995000,334500,334500,334500,334500,0
|
||||
20250214,164300,52756995000,334500,334500,334500,334500,0
|
||||
20250214,164200,52756995000,334500,334500,334500,334500,0
|
||||
20250214,164100,52756995000,334500,334500,334500,334500,0
|
||||
20250214,164000,52756995000,334500,334500,334500,334500,0
|
||||
20250214,163900,52756995000,334500,334500,334500,334500,0
|
||||
20250214,163800,52756995000,334500,334500,334500,334500,0
|
||||
20250214,163700,52756995000,334500,334500,334500,334500,0
|
||||
20250214,163600,52756995000,334500,334500,334500,334500,0
|
||||
20250214,163500,52756995000,334500,334500,334500,334500,0
|
||||
20250214,163400,52756995000,334500,334500,334500,334500,0
|
||||
20250214,163300,52756995000,334500,334500,334500,334500,0
|
||||
20250214,163200,52756995000,334500,334500,334500,334500,0
|
||||
20250214,163100,52756995000,334500,334500,334500,334500,0
|
||||
20250214,163000,52756995000,334500,334500,334500,334500,1708
|
||||
20250214,162900,52756995000,334500,334500,334500,334500,0
|
||||
20250214,162800,52756995000,334500,334500,334500,334500,0
|
||||
20250214,162700,52756995000,334500,334500,334500,334500,0
|
||||
20250214,162600,52756995000,334500,334500,334500,334500,0
|
||||
20250214,162500,52756995000,334500,334500,334500,334500,0
|
||||
20250214,162400,52756995000,334500,334500,334500,334500,0
|
||||
20250214,162300,52756995000,334500,334500,334500,334500,0
|
||||
20250214,162200,52756995000,334500,334500,334500,334500,0
|
||||
20250214,162100,52756995000,334500,334500,334500,334500,0
|
||||
20250214,162000,52756995000,334500,334500,334500,334500,0
|
||||
20250214,161900,52756995000,334500,334500,334500,334500,0
|
||||
20250214,161800,52756995000,334500,334500,334500,334500,0
|
||||
20250214,161700,52756995000,334500,334500,334500,334500,0
|
||||
20250214,161600,52756995000,334500,334500,334500,334500,0
|
||||
20250214,161500,52756995000,334500,334500,334500,334500,0
|
||||
20250214,161400,52756995000,334500,334500,334500,334500,0
|
||||
20250214,161300,52756995000,334500,334500,334500,334500,0
|
||||
20250214,161200,52756995000,334500,334500,334500,334500,0
|
||||
20250214,161100,52756995000,334500,334500,334500,334500,0
|
||||
20250214,161000,52756995000,334500,334500,334500,334500,0
|
||||
20250214,160900,52756995000,334500,334500,334500,334500,0
|
||||
20250214,160800,52756995000,334500,334500,334500,334500,0
|
||||
20250214,160700,52756995000,334500,334500,334500,334500,0
|
||||
20250214,160600,52756995000,334500,334500,334500,334500,0
|
||||
20250214,160500,52756995000,334500,334500,334500,334500,0
|
||||
20250214,160400,52756995000,334500,334500,334500,334500,0
|
||||
20250214,160300,52756995000,334500,334500,334500,334500,0
|
||||
20250214,160200,52756995000,334500,334500,334500,334500,0
|
||||
20250214,160100,52756995000,334500,334500,334500,334500,0
|
||||
20250214,160000,52756995000,334500,334500,334500,334500,1708
|
||||
20250214,155900,52756995000,334500,334500,334500,334500,0
|
||||
20250214,155800,52756995000,334500,334500,334500,334500,0
|
||||
20250214,155700,52756995000,334500,334500,334500,334500,0
|
||||
20250214,155600,52756995000,334500,334500,334500,334500,0
|
||||
20250214,155500,52756995000,334500,334500,334500,334500,0
|
||||
20250214,155400,52756995000,334500,334500,334500,334500,0
|
||||
20250214,155300,52756995000,334500,334500,334500,334500,0
|
||||
20250214,155200,52756995000,334500,334500,334500,334500,0
|
||||
20250214,155100,52756995000,334500,334500,334500,334500,0
|
||||
20250214,155000,52756995000,334500,334500,334500,334500,0
|
||||
20250214,154900,52756995000,334500,334500,334500,334500,0
|
||||
20250214,154800,52756995000,334500,334500,334500,334500,0
|
||||
20250214,154700,52756995000,334500,334500,334500,334500,0
|
||||
20250214,154600,52756995000,334500,334500,334500,334500,0
|
||||
20250214,154500,52756995000,334500,334500,334500,334500,0
|
||||
20250214,154400,52756995000,334500,334500,334500,334500,0
|
||||
20250214,154300,52756995000,334500,334500,334500,334500,0
|
||||
20250214,154200,52756995000,334500,334500,334500,334500,0
|
||||
20250214,154100,52756995000,334500,334500,334500,334500,0
|
||||
20250214,154000,52756995000,334500,334500,334500,334500,0
|
||||
20250214,153900,52756995000,334500,334500,334500,334500,0
|
||||
20250214,153800,52756995000,334500,334500,334500,334500,0
|
||||
20250214,153700,52756995000,334500,334500,334500,334500,0
|
||||
20250214,153600,52756995000,334500,334500,334500,334500,0
|
||||
20250214,153500,52756995000,334500,334500,334500,334500,0
|
||||
20250214,153400,52756995000,334500,334500,334500,334500,0
|
||||
20250214,153300,52756995000,334500,334500,334500,334500,0
|
||||
20250214,153200,52756995000,334500,334500,334500,334500,0
|
||||
20250214,153100,52756995000,334500,334500,334500,334500,0
|
||||
20250214,153000,52756995000,334500,334500,334500,334500,3416
|
||||
20250214,152900,52185669000,334500,334500,334500,334500,0
|
||||
20250214,152800,52185669000,334500,334500,334500,334500,0
|
||||
20250214,152700,52185669000,334500,334500,334500,334500,0
|
||||
20250214,152600,52185669000,334500,334500,334500,334500,0
|
||||
20250214,152500,52185669000,334500,334500,334500,334500,0
|
||||
20250214,152400,52185669000,334500,334500,334500,334500,0
|
||||
20250214,152300,52185669000,334500,334500,334500,334500,0
|
||||
20250214,152200,52185669000,334500,334500,334500,334500,0
|
||||
20250214,152100,52185669000,334500,334500,334500,334500,0
|
||||
20250214,152000,52185669000,334500,334500,334500,334500,0
|
||||
20250214,151900,52185669000,334500,333000,335000,333000,162
|
||||
20250214,151800,52131527500,332000,333000,334500,332000,468
|
||||
20250214,151700,51975858500,333000,334500,334500,332500,865
|
||||
20250214,151600,51687499500,334500,333500,334500,333500,273
|
||||
20250214,151500,51596242500,334000,333500,334000,333500,184
|
||||
20250214,151400,51534839000,333500,334000,335000,333500,433
|
||||
20250214,151300,51390045500,333500,333000,334500,333000,239
|
||||
20250214,151200,51310309500,333500,334000,334000,333000,204
|
||||
20250214,151100,51242366000,334000,333500,334000,333000,242
|
||||
20250214,151000,51161580500,334000,332500,334000,332500,410
|
||||
20250214,150900,51024818000,333500,334000,335000,330500,1537
|
||||
20250214,150800,50514364000,334000,334000,334000,333500,69
|
||||
20250214,150700,50491324000,333500,333000,334500,333000,368
|
||||
20250214,150600,50368472000,333500,334000,334000,332500,50
|
||||
20250214,150500,50351804500,333000,332500,334000,332500,230
|
||||
20250214,150400,50275157000,332500,332000,333500,332000,337
|
||||
20250214,150300,50162861000,332000,332500,333000,332000,164
|
||||
20250214,150200,50108332500,332500,332000,332500,332000,32
|
||||
20250214,150100,50097696500,333000,332000,333000,332000,289
|
||||
20250214,150000,50001567500,332000,331500,332000,330500,658
|
||||
20250214,145900,49783535000,331500,332000,332500,331500,138
|
||||
20250214,145800,49737705500,332500,332500,332500,332000,161
|
||||
20250214,145700,49684225500,332000,332000,332500,331500,156
|
||||
20250214,145600,49632417000,332500,332000,333000,332000,195
|
||||
20250214,145500,49567594000,332500,331500,332500,331500,644
|
||||
20250214,145400,49353789500,331500,331500,332000,331500,129
|
||||
20250214,145300,49311003000,332000,332000,332500,331500,118
|
||||
20250214,145200,49271842000,332000,332000,332500,331500,325
|
||||
20250214,145100,49163957000,332500,333000,333500,332000,403
|
||||
20250214,145000,49029796500,333500,333000,333500,333000,237
|
||||
20250214,144900,48950797000,333000,333500,334000,333000,235
|
||||
20250214,144800,48872447000,333500,333000,333500,333000,174
|
||||
20250214,144700,48814455000,333500,332500,333500,332500,427
|
||||
20250214,144600,48672301000,332500,332500,333000,332500,148
|
||||
20250214,144500,48623066500,332500,332500,333000,332500,96
|
||||
20250214,144400,48591130000,332500,333000,333000,332500,214
|
||||
20250214,144300,48519958500,333000,332500,333000,332500,113
|
||||
20250214,144200,48482371000,333000,332000,333000,332000,286
|
||||
20250214,144100,48387282500,332000,332500,332500,332000,117
|
||||
20250214,144000,48348423500,332000,332000,332500,331500,156
|
||||
20250214,143900,48296617500,332000,332500,333000,332000,265
|
||||
20250214,143800,48208488000,332500,331500,333000,331500,123
|
||||
20250214,143700,48167568000,333000,332000,333000,331500,382
|
||||
20250214,143600,48040717000,332000,332000,332500,331500,258
|
||||
20250214,143500,47955048000,332000,331000,332000,331000,241
|
||||
20250214,143400,47875139500,331000,331000,331500,331000,204
|
||||
20250214,143300,47807536500,331000,331000,331500,330500,257
|
||||
20250214,143200,47722413500,330500,331000,331000,330000,481
|
||||
20250214,143100,47563422000,331000,331000,332000,331000,155
|
||||
20250214,143000,47512058000,331000,331500,332000,331000,128
|
||||
20250214,142900,47469631000,331500,332500,333500,331500,338
|
||||
20250214,142800,47357258000,332500,332500,333000,332000,230
|
||||
20250214,142700,47280762000,332500,332000,332500,331500,317
|
||||
20250214,142600,47175463500,332000,331500,332500,331000,321
|
||||
20250214,142500,47068933000,332000,331500,332000,331500,147
|
||||
20250214,142400,47020154000,331500,332000,332500,331500,114
|
||||
20250214,142300,46982319500,332000,332000,333000,332000,272
|
||||
20250214,142200,46891878500,332000,332000,333000,332000,350
|
||||
20250214,142100,46775519500,332000,331500,332500,331500,244
|
||||
20250214,142000,46694506500,331500,331500,332500,331000,157
|
||||
20250214,141900,46642425000,331500,331000,331500,330500,239
|
||||
20250214,141800,46563258000,331500,331500,331500,330500,164
|
||||
20250214,141700,46508936000,331500,331000,332000,331000,178
|
||||
20250214,141600,46449921500,331000,331000,331500,331000,145
|
||||
20250214,141500,46401890500,331000,331000,331500,331000,160
|
||||
20250214,141400,46348887500,331500,331500,332500,331000,210
|
||||
20250214,141300,46279217500,331500,331500,332000,331000,222
|
||||
20250214,141200,46205654000,331500,331500,332000,331000,165
|
||||
20250214,141100,46150965500,331500,332000,332500,331000,231
|
||||
20250214,141000,46074299000,332000,332000,332500,331500,181
|
||||
20250214,140900,46014238500,332500,331500,332500,331500,100
|
||||
20250214,140800,45981037000,331500,332000,332500,331000,332
|
||||
20250214,140700,45870865500,331500,331500,332000,330500,143
|
||||
20250214,140600,45823470500,330500,331000,332000,330500,399
|
||||
20250214,140500,45691256500,331000,331000,332000,331000,288
|
||||
20250214,140400,45595767000,331000,330500,331500,330500,167
|
||||
20250214,140300,45540492500,330500,330500,332000,330000,225
|
||||
20250214,140200,45466094500,330500,331000,332500,330500,312
|
||||
20250214,140100,45362689000,331000,330500,331000,330000,126
|
||||
20250214,140000,45321044000,330500,331000,331500,330500,234
|
||||
20250214,135900,45243668500,331000,331000,332500,330500,198
|
||||
20250214,135800,45178022500,331000,331500,332000,330500,354
|
||||
20250214,135700,45060814500,331000,332000,332000,329500,573
|
||||
20250214,135600,44871543000,332000,331500,332500,331500,401
|
||||
20250214,135500,44738325500,331500,331000,331500,330500,917
|
||||
20250214,135400,44434557000,330500,331000,331000,330500,136
|
||||
20250214,135300,44389556500,331000,330500,331500,330500,327
|
||||
20250214,135200,44281299000,330500,330000,331000,329500,139
|
||||
20250214,135100,44235392000,330000,330500,330500,330000,177
|
||||
20250214,135000,44176928500,330500,330000,331000,329500,323
|
||||
20250214,134900,44070212500,330000,330500,331000,329500,150
|
||||
20250214,134800,44020657000,330500,330500,331000,330000,59
|
||||
20250214,134700,44001157500,330000,329500,331500,329500,291
|
||||
20250214,134600,43904927500,329500,329000,330000,329000,160
|
||||
20250214,134500,43852185000,329000,329000,329500,329000,183
|
||||
20250214,134400,43791923500,329000,329500,330000,329000,344
|
||||
20250214,134300,43678453000,329500,329500,330000,329000,358
|
||||
20250214,134200,43560506000,329500,328000,330000,328000,874
|
||||
20250214,134100,43272932500,328000,329500,329500,328000,1120
|
||||
20250214,134000,42904671000,329500,329500,330000,329000,307
|
||||
20250214,133900,42803514500,329500,329000,329500,329000,222
|
||||
20250214,133800,42730401000,329000,329000,329500,329000,375
|
||||
20250214,133700,42606895000,329000,330000,330000,329000,286
|
||||
20250214,133600,42512620000,329500,331000,331000,329500,759
|
||||
20250214,133500,42262081500,330500,330500,330500,330000,398
|
||||
20250214,133400,42130577500,330000,330000,330500,330000,177
|
||||
20250214,133300,42072121500,330500,330500,331000,330000,397
|
||||
20250214,133200,41940930500,330500,330500,331000,330500,329
|
||||
20250214,133100,41832056000,330500,330500,331000,330500,165
|
||||
20250214,133000,41777491000,330500,330500,331000,330000,253
|
||||
20250214,132900,41693868500,330500,329500,331000,329500,1091
|
||||
20250214,132800,41333555500,329500,329000,329500,329000,1093
|
||||
20250214,132700,40973445500,329000,330000,330000,329000,250
|
||||
20250214,132600,40891078500,329500,330000,330000,329500,350
|
||||
20250214,132500,40775706500,330000,329500,330000,329500,118
|
||||
20250214,132400,40736802000,330000,330000,330500,330000,256
|
||||
20250214,132300,40652299500,330000,330000,330500,329500,124
|
||||
20250214,132200,40611378500,330000,330000,330500,330000,151
|
||||
20250214,132100,40561531500,330000,329500,330500,329500,957
|
||||
20250214,132000,40245745500,329500,330000,330500,329000,1574
|
||||
20250214,131900,39726503500,330000,330500,331000,330000,207
|
||||
20250214,131800,39658075000,330500,331000,331000,330500,142
|
||||
20250214,131700,39611125000,330500,330500,331000,330500,183
|
||||
20250214,131600,39550603500,330500,331000,331000,330500,222
|
||||
20250214,131500,39477179000,330500,331000,331000,330500,128
|
||||
20250214,131400,39434861000,331000,330000,331000,330000,133
|
||||
20250214,131300,39390883000,330000,330000,331000,330000,164
|
||||
20250214,131200,39336692500,330000,330500,331000,330000,253
|
||||
20250214,131100,39253064000,330500,330000,330500,330000,262
|
||||
20250214,131000,39166509000,330500,330000,330500,330000,151
|
||||
20250214,130900,39116634000,330500,331000,331000,330000,1138
|
||||
20250214,130800,38740318500,331000,331500,332000,331000,267
|
||||
20250214,130700,38651847500,331500,331500,332000,331500,237
|
||||
20250214,130600,38573196500,331500,331500,332000,331500,123
|
||||
20250214,130500,38532399000,331500,331500,332000,331500,99
|
||||
20250214,130400,38499554000,331500,332000,332500,331500,182
|
||||
20250214,130300,38439141500,332000,331500,332500,331500,118
|
||||
20250214,130200,38399959500,332500,331500,332500,331500,260
|
||||
20250214,130100,38313676500,332000,332000,332000,331500,182
|
||||
20250214,130000,38253267500,331500,332000,332500,331500,278
|
||||
20250214,125900,38161003500,332000,332000,332500,331500,156
|
||||
20250214,125800,38109215500,332000,331500,332500,331500,207
|
||||
20250214,125700,38040492500,331500,331500,332000,331500,313
|
||||
20250214,125600,37936632500,331500,331500,332000,331500,84
|
||||
20250214,125500,37908776500,331500,332500,333000,331500,644
|
||||
20250214,125400,37694741000,333000,332500,333000,332500,212
|
||||
20250214,125300,37624177500,333000,332500,333000,332500,106
|
||||
20250214,125200,37588907000,332500,332500,333000,332500,260
|
||||
20250214,125100,37502365000,332500,332500,333000,332500,54
|
||||
20250214,125000,37484400000,333000,334000,334000,332500,361
|
||||
20250214,124900,37364121000,333500,333500,334000,333500,72
|
||||
20250214,124800,37340093000,333500,334500,334500,333500,838
|
||||
20250214,124700,37060213500,334000,334000,334500,334000,83
|
||||
20250214,124600,37032473000,334000,334500,334500,334000,75
|
||||
20250214,124500,37007391000,334500,334000,335000,334000,50
|
||||
20250214,124400,36990665000,334000,334500,335000,334000,214
|
||||
20250214,124300,36919081500,334000,335500,336000,334000,673
|
||||
20250214,124200,36693571000,335500,335000,336000,335000,139
|
||||
20250214,124100,36646930500,335000,336000,336000,335000,348
|
||||
20250214,124000,36530175500,335500,335500,336000,335500,78
|
||||
20250214,123900,36503985500,335500,335000,336000,335000,83
|
||||
20250214,123800,36476141000,335500,334500,335500,334500,185
|
||||
20250214,123700,36414142500,334500,334500,335000,334500,58
|
||||
20250214,123600,36394726500,334500,334500,335000,334500,79
|
||||
20250214,123500,36368284500,334500,334000,335000,334000,95
|
||||
20250214,123400,36336500500,335000,334500,335000,334000,210
|
||||
20250214,123300,36266286000,334000,334500,334500,334000,99
|
||||
20250214,123200,36233208500,334000,334500,334500,333500,111
|
||||
20250214,123100,36196128500,334500,334000,334500,334000,77
|
||||
20250214,123000,36170384000,334000,334000,334500,334000,43
|
||||
20250214,122900,36156011500,334500,334000,334500,334000,102
|
||||
20250214,122800,36121910000,334000,334000,334500,334000,38
|
||||
20250214,122700,36109207000,334500,334000,334500,334000,65
|
||||
20250214,122600,36087479500,334000,333500,334500,333500,170
|
||||
20250214,122500,36030694000,333500,333500,334000,333000,467
|
||||
20250214,122400,35874735500,334000,333500,334000,333000,216
|
||||
20250214,122300,35802691500,333000,334000,334500,333000,253
|
||||
20250214,122200,35718250000,334500,334500,335000,334000,85
|
||||
20250214,122100,35689808000,334500,334500,335000,334500,32
|
||||
20250214,122000,35679094000,334500,334500,335000,334000,149
|
||||
20250214,121900,35629240500,334500,334500,335000,334500,81
|
||||
20250214,121800,35602122000,334500,334500,335000,334500,60
|
||||
20250214,121700,35582033000,335000,334500,335000,334500,79
|
||||
20250214,121600,35555580500,334500,334500,335000,334500,249
|
||||
20250214,121500,35472181500,334500,334500,335000,334500,89
|
||||
20250214,121400,35442380000,335000,335000,335000,334500,44
|
||||
20250214,121300,35427643500,334500,335500,335500,334500,451
|
||||
20250214,121200,35276551500,335500,335500,336000,335500,69
|
||||
20250214,121100,35253386500,335500,335500,336000,335500,80
|
||||
20250214,121000,35226512500,335500,335500,336000,335500,54
|
||||
20250214,120900,35208385000,335500,336000,336000,335500,74
|
||||
20250214,120800,35183535500,335500,335000,336000,335000,121
|
||||
20250214,120700,35142946000,335500,335500,335500,335000,54
|
||||
20250214,120600,35124833000,335500,335500,336000,335500,89
|
||||
20250214,120500,35094955000,336000,336000,336500,336000,66
|
||||
20250214,120400,35072776000,336500,335000,336500,335000,512
|
||||
20250214,120300,34900914000,335000,335500,335500,335000,89
|
||||
20250214,120200,34871071000,335500,333000,336000,333000,609
|
||||
20250214,120100,34667200500,333000,334000,334000,333000,185
|
||||
20250214,120000,34605529000,334000,333500,334000,333500,249
|
||||
20250214,115900,34522375000,334000,333500,334000,333500,120
|
||||
20250214,115800,34482307000,333500,334000,334000,333500,193
|
||||
20250214,115700,34417847500,334000,334000,334500,334000,59
|
||||
20250214,115600,34398126500,334000,334000,334500,334000,32
|
||||
20250214,115500,34387428500,334000,334000,335000,334000,141
|
||||
20250214,115400,34340267000,334000,334000,334500,334000,92
|
||||
20250214,115300,34309522500,334000,334500,334500,334000,84
|
||||
20250214,115200,34281427000,334000,334000,334500,334000,97
|
||||
20250214,115100,34249014500,334500,334000,335000,334000,122
|
||||
20250214,115000,34208208000,334000,334000,334500,334000,43
|
||||
20250214,114900,34193836000,334500,334500,334500,334000,110
|
||||
20250214,114800,34157052500,334000,334000,334500,334000,54
|
||||
20250214,114700,34138997500,334500,334500,334500,334000,101
|
||||
20250214,114600,34105237500,334000,334000,334500,334000,54
|
||||
20250214,114500,34087185500,334500,334000,334500,334000,75
|
||||
20250214,114400,34062105500,334000,334500,334500,334000,108
|
||||
20250214,114300,34025991500,334000,334000,334500,334000,56
|
||||
20250214,114200,34007277500,334000,334000,335000,334000,51
|
||||
20250214,114100,33990232000,334500,334500,335000,334500,75
|
||||
20250214,114000,33965134500,334000,334500,335000,334000,103
|
||||
20250214,113900,33930668500,334000,334000,334500,334000,56
|
||||
20250214,113800,33911945500,334500,334500,334500,334000,122
|
||||
20250214,113700,33871139500,334000,334000,334500,334000,92
|
||||
20250214,113600,33840385000,334000,334500,334500,334000,49
|
||||
20250214,113500,33823999500,334500,333500,334500,333500,140
|
||||
20250214,113400,33777241500,333500,333000,333500,333000,105
|
||||
20250214,113300,33742232000,333000,333000,333500,333000,238
|
||||
20250214,113200,33662887500,333500,334000,334000,333500,115
|
||||
20250214,113100,33624524000,333500,333500,334000,333500,53
|
||||
20250214,113000,33606838500,333500,333500,334000,333500,345
|
||||
20250214,112900,33491761000,333500,334500,334500,333500,134
|
||||
20250214,112800,33446987500,334000,335000,335000,334000,82
|
||||
20250214,112700,33419549000,334500,334500,335000,334500,131
|
||||
20250214,112600,33375695500,334500,334500,334500,334500,85
|
||||
20250214,112500,33347263000,334500,334500,335000,334500,64
|
||||
20250214,112400,33325834000,334500,334500,335000,334000,302
|
||||
20250214,112300,33224806000,334500,335000,335000,334500,154
|
||||
20250214,112200,33173255000,335000,336000,336000,335000,138
|
||||
20250214,112100,33126961000,336000,335500,336500,335500,110
|
||||
20250214,112000,33089982000,336000,336000,336500,335500,136
|
||||
20250214,111900,33044262000,336000,335000,336000,335000,261
|
||||
20250214,111800,32956639500,335000,334500,335000,334500,273
|
||||
20250214,111700,32865196500,335000,335000,335000,334500,215
|
||||
20250214,111600,32793205000,335000,336500,336500,335000,321
|
||||
20250214,111500,32685375000,336500,337000,337000,336500,93
|
||||
20250214,111400,32654069500,336500,336500,337000,336500,45
|
||||
20250214,111300,32638920500,336000,336500,336500,336000,110
|
||||
20250214,111200,32601931500,336500,336000,336500,336000,83
|
||||
20250214,111100,32574008500,336500,336500,337000,336000,173
|
||||
20250214,111000,32515774000,336500,337000,337500,336500,93
|
||||
20250214,110900,32484444000,338000,338000,338000,337500,208
|
||||
20250214,110800,32414150000,338000,336000,338000,336000,238
|
||||
20250214,110700,32333908500,336500,336000,336500,335500,410
|
||||
20250214,110600,32196121000,336000,335500,336500,335500,103
|
||||
20250214,110500,32161512500,336500,335000,336500,335000,132
|
||||
20250214,110400,32117182500,335500,335000,336000,335000,366
|
||||
20250214,110300,31994501000,335000,334500,335000,334000,689
|
||||
20250214,110200,31764028000,334500,333500,334500,333000,428
|
||||
20250214,110100,31621202000,333000,333500,333500,333000,227
|
||||
20250214,110000,31545499000,333500,333500,333500,333000,31
|
||||
20250214,105900,31535165500,333500,333000,334000,332500,387
|
||||
20250214,105800,31406201000,333500,333000,333500,333000,40
|
||||
20250214,105700,31392880500,333000,333000,333000,333000,31
|
||||
20250214,105600,31382557500,333000,333500,333500,333000,74
|
||||
20250214,105500,31357901500,333000,333500,333500,332500,13
|
||||
20250214,105400,31353572000,333500,332500,333500,332500,30
|
||||
20250214,105300,31343572000,333000,334500,334500,332500,936
|
||||
20250214,105200,31031885000,334500,334000,334500,333500,677
|
||||
20250214,105100,30805526000,334000,332000,334000,332000,713
|
||||
20250214,105000,30567886500,332500,332500,332500,332000,73
|
||||
20250214,104900,30543621000,332000,332000,332500,332000,66
|
||||
20250214,104800,30521685000,332000,332500,332500,332000,253
|
||||
20250214,104700,30437572000,332500,332000,333000,332000,978
|
||||
20250214,104600,30112604500,332000,331500,332000,331500,226
|
||||
20250214,104500,30037670500,331500,332000,332000,331000,665
|
||||
20250214,104400,29817121500,332000,332000,332500,331500,339
|
||||
20250214,104300,29704568000,332500,332000,332500,331500,488
|
||||
20250214,104200,29542501500,332000,332000,332000,332000,26
|
||||
20250214,104100,29533869500,332000,332000,332500,331500,346
|
||||
20250214,104000,29418997500,332500,333500,333500,332000,181
|
||||
20250214,103900,29358791000,333500,331000,333500,331000,737
|
||||
20250214,103800,29114168500,331500,331000,331500,331000,109
|
||||
20250214,103700,29078053500,331000,331500,331500,331000,135
|
||||
20250214,103600,29033330000,331500,331500,331500,331000,54
|
||||
20250214,103500,29015432500,331500,330500,331500,330500,581
|
||||
20250214,103400,28823110500,330500,331000,331500,330500,511
|
||||
20250214,103300,28653968500,330500,329500,331000,329500,946
|
||||
20250214,103200,28341629500,330000,329500,330000,329500,59
|
||||
20250214,103100,28322166000,329500,329500,330000,329500,48
|
||||
20250214,103000,28306345500,329500,329500,330000,329000,393
|
||||
20250214,102900,28176833000,329500,330000,330000,329000,520
|
||||
20250214,102800,28005556500,330000,330000,330000,329500,324
|
||||
20250214,102700,27898658000,330000,330000,330500,330000,130
|
||||
20250214,102600,27855755500,330500,331000,331000,330500,294
|
||||
20250214,102500,27758526000,331000,330000,331000,330000,66
|
||||
20250214,102400,27736703000,331000,329500,331000,329500,593
|
||||
20250214,102300,27540875500,329500,329500,330000,329000,415
|
||||
20250214,102200,27404106500,329500,331000,331000,329500,894
|
||||
20250214,102100,27109081000,331000,330500,331000,330500,31
|
||||
20250214,102000,27098827000,330500,330000,330500,329500,466
|
||||
20250214,101900,26945064500,329500,330000,330500,329500,965
|
||||
20250214,101800,26626539000,330500,330500,330500,330000,213
|
||||
20250214,101700,26556146000,331000,330500,331000,330500,845
|
||||
20250214,101600,26276753500,330500,331000,331500,330500,438
|
||||
20250214,101500,26131705000,331000,331500,332000,331000,299
|
||||
20250214,101400,26032599000,331500,332000,332000,331500,26
|
||||
20250214,101300,26023976000,332000,333000,333500,332000,766
|
||||
20250214,101200,25768949000,334500,334000,334500,333000,787
|
||||
20250214,101100,25506330500,333500,332000,335000,332000,482
|
||||
20250214,101000,25345713000,332000,333500,333500,330500,1839
|
||||
20250214,100900,24734376500,333500,334500,334500,333500,140
|
||||
20250214,100800,24687652000,334000,334000,335500,334000,792
|
||||
20250214,100700,24422992500,334000,334000,334500,333500,195
|
||||
20250214,100600,24357861500,334000,334000,334500,333500,257
|
||||
20250214,100500,24272039500,334000,335000,335000,333500,1344
|
||||
20250214,100400,23822937500,335000,335000,335500,334500,106
|
||||
20250214,100300,23787427000,335000,335500,336500,334500,608
|
||||
20250214,100200,23583702500,335500,335000,336000,335000,328
|
||||
20250214,100100,23473572500,335000,335000,335500,334500,415
|
||||
20250214,100000,23334587000,334500,338500,338500,334500,1194
|
||||
20250214,095900,22932791000,338000,338000,338500,336500,1338
|
||||
20250214,095800,22481228000,338500,339000,339000,338500,276
|
||||
20250214,095700,22387747000,338500,338500,339000,338500,345
|
||||
20250214,095600,22270875000,338500,341000,341500,338000,1406
|
||||
20250214,095500,21792921500,341000,342500,343000,341000,1009
|
||||
20250214,095400,21447479000,342500,342500,343500,342000,1409
|
||||
20250214,095300,20964581500,342000,342000,343000,341500,482
|
||||
20250214,095200,20799504500,342500,343000,343000,340500,1490
|
||||
20250214,095100,20290522000,342000,341500,343000,341000,488
|
||||
20250214,095000,20123654000,341500,340500,341500,340500,199
|
||||
20250214,094900,20055783500,341000,342000,342000,340500,1019
|
||||
20250214,094800,19707783500,342000,341500,343000,340500,936
|
||||
20250214,094700,19387697500,341500,340000,342000,339500,436
|
||||
20250214,094600,19238962000,342000,341000,342000,340000,529
|
||||
20250214,094500,19058704500,341000,342000,342500,340000,400
|
||||
20250214,094400,18922136000,342000,341500,342500,341000,332
|
||||
20250214,094300,18808673000,341500,342000,342500,341500,622
|
||||
20250214,094200,18595816000,342500,340500,342500,340000,348
|
||||
20250214,094100,18476765500,342000,338500,342000,338500,709
|
||||
20250214,094000,18235718000,338000,338500,338500,337500,668
|
||||
20250214,093900,18010002500,338000,340000,340000,338000,699
|
||||
20250214,093800,17772888500,340000,340500,342000,340000,1073
|
||||
20250214,093700,17406899500,340000,343500,344500,340000,2117
|
||||
20250214,093600,16681479000,343500,339500,344000,339500,1178
|
||||
20250214,093500,16278808000,339500,338000,340000,337500,249
|
||||
20250214,093400,16194488000,338000,335000,338500,334500,468
|
||||
20250214,093300,16036754000,334000,335500,336500,334000,1059
|
||||
20250214,093200,15681868000,335500,338000,339000,335500,2150
|
||||
20250214,093100,14958185500,338000,336000,338500,336000,909
|
||||
20250214,093000,14652158500,336000,336000,336500,336000,1110
|
||||
20250214,092900,14279024000,336000,339000,339500,336000,1365
|
||||
20250214,092800,13818549000,339000,340000,340000,338500,764
|
||||
20250214,092700,13559422500,340000,341500,342000,340000,323
|
||||
20250214,092600,13449251500,341000,340500,341500,340500,445
|
||||
20250214,092500,13297485000,340500,340000,341000,339500,341
|
||||
20250214,092400,13181421000,340000,339500,340000,338500,458
|
||||
20250214,092300,13026009500,339000,339500,340000,338500,374
|
||||
20250214,092200,12899051500,339500,338000,340000,338000,1450
|
||||
20250214,092100,12407842000,338500,341500,341500,338500,1201
|
||||
20250214,092000,12000305000,340000,341000,341500,340000,942
|
||||
20250214,091900,11679064500,341500,343500,343500,339000,1602
|
||||
20250214,091800,11133673000,343500,343000,344000,342000,911
|
||||
20250214,091700,10821746500,344000,342000,344000,341500,642
|
||||
20250214,091600,10601503000,341500,342500,343000,341500,370
|
||||
20250214,091500,10474920500,342000,344000,344500,342000,423
|
||||
20250214,091400,10329753000,344000,342000,344000,342000,522
|
||||
20250214,091300,10150725500,342000,343000,344000,341000,557
|
||||
20250214,091200,9960147000,343500,341500,343500,341500,263
|
||||
20250214,091100,9869981500,342000,341000,342000,340000,437
|
||||
20250214,091000,9721045500,339500,337500,342000,337500,689
|
||||
20250214,090900,9486709500,336500,342000,342500,336500,2673
|
||||
20250214,090800,8582554500,342000,340000,342500,339500,1519
|
||||
20250214,090700,8065293000,340000,344000,345000,340000,4956
|
||||
20250214,090600,6368485000,344000,343500,345000,342500,1485
|
||||
20250214,090500,5858167000,343500,343000,346000,342500,3785
|
||||
20250214,090400,4553549500,342500,343500,344500,342000,3189
|
||||
20250214,090300,3458992000,343500,342000,344000,342000,1151
|
||||
20250214,090200,3063883000,342500,343000,343500,341500,1758
|
||||
20250214,090100,2461576500,343000,346000,346500,336500,2373
|
||||
20250214,090000,1651314500,346000,330500,346500,330500,4861
|
||||
|
Reference in New Issue
Block a user