Update 2025-02-14 2854 candle_min
This commit is contained in:
575
000990/min/candle-20250214.csv
Normal file
575
000990/min/candle-20250214.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183300,20386093000,42500,42500,42500,42500,7926
|
||||
20250214,183200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,183100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,183000,20386093000,42500,42500,42500,42500,0
|
||||
20250214,182900,20386093000,42500,42500,42500,42500,0
|
||||
20250214,182800,20386093000,42500,42500,42500,42500,0
|
||||
20250214,182700,20386093000,42500,42500,42500,42500,0
|
||||
20250214,182600,20386093000,42500,42500,42500,42500,0
|
||||
20250214,182500,20386093000,42500,42500,42500,42500,0
|
||||
20250214,182400,20386093000,42500,42500,42500,42500,0
|
||||
20250214,182300,20386093000,42500,42500,42500,42500,0
|
||||
20250214,182200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,182100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,182000,20386093000,42500,42500,42500,42500,0
|
||||
20250214,181900,20386093000,42500,42500,42500,42500,0
|
||||
20250214,181800,20386093000,42500,42500,42500,42500,0
|
||||
20250214,181700,20386093000,42500,42500,42500,42500,0
|
||||
20250214,181600,20386093000,42500,42500,42500,42500,0
|
||||
20250214,181500,20386093000,42500,42500,42500,42500,0
|
||||
20250214,181400,20386093000,42500,42500,42500,42500,0
|
||||
20250214,181300,20386093000,42500,42500,42500,42500,0
|
||||
20250214,181200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,181100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,181000,20386093000,42500,42500,42500,42500,0
|
||||
20250214,180900,20386093000,42500,42500,42500,42500,0
|
||||
20250214,180800,20386093000,42500,42500,42500,42500,0
|
||||
20250214,180700,20386093000,42500,42500,42500,42500,0
|
||||
20250214,180600,20386093000,42500,42500,42500,42500,0
|
||||
20250214,180500,20386093000,42500,42500,42500,42500,0
|
||||
20250214,180400,20386093000,42500,42500,42500,42500,0
|
||||
20250214,180300,20386093000,42500,42500,42500,42500,7926
|
||||
20250214,180200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,180100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,180000,20386093000,42500,42500,42500,42500,0
|
||||
20250214,175900,20386093000,42500,42500,42500,42500,0
|
||||
20250214,175800,20386093000,42500,42500,42500,42500,0
|
||||
20250214,175700,20386093000,42500,42500,42500,42500,0
|
||||
20250214,175600,20386093000,42500,42500,42500,42500,0
|
||||
20250214,175500,20386093000,42500,42500,42500,42500,0
|
||||
20250214,175400,20386093000,42500,42500,42500,42500,0
|
||||
20250214,175300,20386093000,42500,42500,42500,42500,0
|
||||
20250214,175200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,175100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,175000,20386093000,42500,42500,42500,42500,0
|
||||
20250214,174900,20386093000,42500,42500,42500,42500,0
|
||||
20250214,174800,20386093000,42500,42500,42500,42500,0
|
||||
20250214,174700,20386093000,42500,42500,42500,42500,0
|
||||
20250214,174600,20386093000,42500,42500,42500,42500,0
|
||||
20250214,174500,20386093000,42500,42500,42500,42500,0
|
||||
20250214,174400,20386093000,42500,42500,42500,42500,0
|
||||
20250214,174300,20386093000,42500,42500,42500,42500,0
|
||||
20250214,174200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,174100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,174000,20386093000,42500,42500,42500,42500,0
|
||||
20250214,173900,20386093000,42500,42500,42500,42500,0
|
||||
20250214,173800,20386093000,42500,42500,42500,42500,0
|
||||
20250214,173700,20386093000,42500,42500,42500,42500,0
|
||||
20250214,173600,20386093000,42500,42500,42500,42500,0
|
||||
20250214,173500,20386093000,42500,42500,42500,42500,0
|
||||
20250214,173400,20386093000,42500,42500,42500,42500,0
|
||||
20250214,173300,20386093000,42500,42500,42500,42500,7926
|
||||
20250214,173200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,173100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,173000,20386093000,42500,42500,42500,42500,0
|
||||
20250214,172900,20386093000,42500,42500,42500,42500,0
|
||||
20250214,172800,20386093000,42500,42500,42500,42500,0
|
||||
20250214,172700,20386093000,42500,42500,42500,42500,0
|
||||
20250214,172600,20386093000,42500,42500,42500,42500,0
|
||||
20250214,172500,20386093000,42500,42500,42500,42500,0
|
||||
20250214,172400,20386093000,42500,42500,42500,42500,0
|
||||
20250214,172300,20386093000,42500,42500,42500,42500,0
|
||||
20250214,172200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,172100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,172000,20386093000,42500,42500,42500,42500,0
|
||||
20250214,171900,20386093000,42500,42500,42500,42500,0
|
||||
20250214,171800,20386093000,42500,42500,42500,42500,0
|
||||
20250214,171700,20386093000,42500,42500,42500,42500,0
|
||||
20250214,171600,20386093000,42500,42500,42500,42500,0
|
||||
20250214,171500,20386093000,42500,42500,42500,42500,0
|
||||
20250214,171400,20386093000,42500,42500,42500,42500,0
|
||||
20250214,171300,20386093000,42500,42500,42500,42500,0
|
||||
20250214,171200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,171100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,171000,20386093000,42500,42500,42500,42500,0
|
||||
20250214,170900,20386093000,42500,42500,42500,42500,0
|
||||
20250214,170800,20386093000,42500,42500,42500,42500,0
|
||||
20250214,170700,20386093000,42500,42500,42500,42500,0
|
||||
20250214,170600,20386093000,42500,42500,42500,42500,0
|
||||
20250214,170500,20386093000,42500,42500,42500,42500,0
|
||||
20250214,170400,20386093000,42500,42500,42500,42500,0
|
||||
20250214,170300,20386093000,42500,42500,42500,42500,7926
|
||||
20250214,170200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,170100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,170000,20386093000,42500,42500,42500,42500,0
|
||||
20250214,165900,20386093000,42500,42500,42500,42500,0
|
||||
20250214,165800,20386093000,42500,42500,42500,42500,0
|
||||
20250214,165700,20386093000,42500,42500,42500,42500,0
|
||||
20250214,165600,20386093000,42500,42500,42500,42500,0
|
||||
20250214,165500,20386093000,42500,42500,42500,42500,0
|
||||
20250214,165400,20386093000,42500,42500,42500,42500,0
|
||||
20250214,165300,20386093000,42500,42500,42500,42500,0
|
||||
20250214,165200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,165100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,165000,20386093000,42500,42500,42500,42500,0
|
||||
20250214,164900,20386093000,42500,42500,42500,42500,0
|
||||
20250214,164800,20386093000,42500,42500,42500,42500,0
|
||||
20250214,164700,20386093000,42500,42500,42500,42500,0
|
||||
20250214,164600,20386093000,42500,42500,42500,42500,0
|
||||
20250214,164500,20386093000,42500,42500,42500,42500,0
|
||||
20250214,164400,20386093000,42500,42500,42500,42500,0
|
||||
20250214,164300,20386093000,42500,42500,42500,42500,0
|
||||
20250214,164200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,164100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,164000,20386093000,42500,42500,42500,42500,0
|
||||
20250214,163900,20386093000,42500,42500,42500,42500,0
|
||||
20250214,163800,20386093000,42500,42500,42500,42500,0
|
||||
20250214,163700,20386093000,42500,42500,42500,42500,0
|
||||
20250214,163600,20386093000,42500,42500,42500,42500,0
|
||||
20250214,163500,20386093000,42500,42500,42500,42500,0
|
||||
20250214,163400,20386093000,42500,42500,42500,42500,0
|
||||
20250214,163300,20386093000,42500,42500,42500,42500,7926
|
||||
20250214,163200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,163100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,163000,20386093000,42500,42500,42500,42500,0
|
||||
20250214,162900,20386093000,42500,42500,42500,42500,0
|
||||
20250214,162800,20386093000,42500,42500,42500,42500,0
|
||||
20250214,162700,20386093000,42500,42500,42500,42500,0
|
||||
20250214,162600,20386093000,42500,42500,42500,42500,0
|
||||
20250214,162500,20386093000,42500,42500,42500,42500,0
|
||||
20250214,162400,20386093000,42500,42500,42500,42500,0
|
||||
20250214,162300,20386093000,42500,42500,42500,42500,0
|
||||
20250214,162200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,162100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,162000,20386093000,42500,42500,42500,42500,0
|
||||
20250214,161900,20386093000,42500,42500,42500,42500,0
|
||||
20250214,161800,20386093000,42500,42500,42500,42500,0
|
||||
20250214,161700,20386093000,42500,42500,42500,42500,0
|
||||
20250214,161600,20386093000,42500,42500,42500,42500,0
|
||||
20250214,161500,20386093000,42500,42500,42500,42500,0
|
||||
20250214,161400,20386093000,42500,42500,42500,42500,0
|
||||
20250214,161300,20386093000,42500,42500,42500,42500,0
|
||||
20250214,161200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,161100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,161000,20386093000,42500,42500,42500,42500,0
|
||||
20250214,160900,20386093000,42500,42500,42500,42500,0
|
||||
20250214,160800,20386093000,42500,42500,42500,42500,0
|
||||
20250214,160700,20386093000,42500,42500,42500,42500,0
|
||||
20250214,160600,20386093000,42500,42500,42500,42500,0
|
||||
20250214,160500,20386093000,42500,42500,42500,42500,0
|
||||
20250214,160400,20386093000,42500,42500,42500,42500,0
|
||||
20250214,160300,20386093000,42500,42500,42500,42500,7926
|
||||
20250214,160200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,160100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,160000,20386093000,42500,42500,42500,42500,0
|
||||
20250214,155900,20386093000,42500,42500,42500,42500,0
|
||||
20250214,155800,20386093000,42500,42500,42500,42500,0
|
||||
20250214,155700,20386093000,42500,42500,42500,42500,0
|
||||
20250214,155600,20386093000,42500,42500,42500,42500,0
|
||||
20250214,155500,20386093000,42500,42500,42500,42500,0
|
||||
20250214,155400,20386093000,42500,42500,42500,42500,0
|
||||
20250214,155300,20386093000,42500,42500,42500,42500,0
|
||||
20250214,155200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,155100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,155000,20386093000,42500,42500,42500,42500,0
|
||||
20250214,154900,20386093000,42500,42500,42500,42500,0
|
||||
20250214,154800,20386093000,42500,42500,42500,42500,0
|
||||
20250214,154700,20386093000,42500,42500,42500,42500,0
|
||||
20250214,154600,20386093000,42500,42500,42500,42500,0
|
||||
20250214,154500,20386093000,42500,42500,42500,42500,0
|
||||
20250214,154400,20386093000,42500,42500,42500,42500,0
|
||||
20250214,154300,20386093000,42500,42500,42500,42500,0
|
||||
20250214,154200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,154100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,154000,20386093000,42500,42500,42500,42500,0
|
||||
20250214,153900,20386093000,42500,42500,42500,42500,0
|
||||
20250214,153800,20386093000,42500,42500,42500,42500,0
|
||||
20250214,153700,20386093000,42500,42500,42500,42500,0
|
||||
20250214,153600,20386093000,42500,42500,42500,42500,0
|
||||
20250214,153500,20386093000,42500,42500,42500,42500,0
|
||||
20250214,153400,20386093000,42500,42500,42500,42500,0
|
||||
20250214,153300,20386093000,42500,42500,42500,42500,7926
|
||||
20250214,153200,20386093000,42500,42500,42500,42500,0
|
||||
20250214,153100,20386093000,42500,42500,42500,42500,0
|
||||
20250214,153000,20386093000,42500,42500,42500,42500,7926
|
||||
20250214,152900,20049238000,42650,42650,42650,42650,0
|
||||
20250214,152800,20049238000,42650,42650,42650,42650,0
|
||||
20250214,152700,20049238000,42650,42650,42650,42650,0
|
||||
20250214,152600,20049238000,42650,42650,42650,42650,0
|
||||
20250214,152500,20049238000,42650,42650,42650,42650,0
|
||||
20250214,152400,20049238000,42650,42650,42650,42650,0
|
||||
20250214,152300,20049238000,42650,42650,42650,42650,0
|
||||
20250214,152200,20049238000,42650,42650,42650,42650,0
|
||||
20250214,152100,20049238000,42650,42650,42650,42650,0
|
||||
20250214,152000,20049238000,42650,42650,42650,42650,0
|
||||
20250214,151900,20049238000,42650,42500,42700,42450,3194
|
||||
20250214,151800,19913174450,42500,42400,42500,42400,3986
|
||||
20250214,151700,19743906150,42450,42400,42450,42400,1044
|
||||
20250214,151600,19699617250,42450,42400,42450,42400,859
|
||||
20250214,151500,19663186100,42400,42550,42550,42400,4619
|
||||
20250214,151400,19466923550,42550,42450,42550,42400,2169
|
||||
20250214,151300,19374756950,42450,42300,42450,42300,2776
|
||||
20250214,151200,19257092600,42300,42250,42350,42250,506
|
||||
20250214,151100,19235689900,42300,42250,42300,42250,664
|
||||
20250214,151000,19207612900,42250,42300,42350,42250,849
|
||||
20250214,150900,19171697100,42350,42400,42400,42300,871
|
||||
20250214,150800,19134808100,42350,42300,42400,42300,556
|
||||
20250214,150700,19111257700,42300,42400,42400,42300,490
|
||||
20250214,150600,19090524500,42350,42350,42350,42300,1456
|
||||
20250214,150500,19028911500,42350,42350,42350,42300,1421
|
||||
20250214,150400,18968760800,42300,42400,42400,42300,841
|
||||
20250214,150300,18933143400,42350,42400,42400,42350,867
|
||||
20250214,150200,18896400250,42400,42550,42550,42400,2466
|
||||
20250214,150100,18791706700,42550,42550,42550,42500,172
|
||||
20250214,150000,18784393700,42500,42550,42550,42500,247
|
||||
20250214,145900,18773894500,42500,42550,42550,42450,1810
|
||||
20250214,145800,18696959150,42550,42550,42550,42500,112
|
||||
20250214,145700,18692193800,42550,42500,42550,42500,468
|
||||
20250214,145600,18672290750,42550,42500,42550,42500,386
|
||||
20250214,145500,18655883200,42500,42500,42550,42500,513
|
||||
20250214,145400,18634078750,42550,42500,42550,42500,330
|
||||
20250214,145300,18620041850,42550,42550,42550,42500,191
|
||||
20250214,145200,18611920300,42550,42550,42550,42500,273
|
||||
20250214,145100,18600314250,42550,42500,42550,42500,755
|
||||
20250214,145000,18568216950,42550,42500,42600,42500,247
|
||||
20250214,144900,18557711750,42500,42550,42550,42500,376
|
||||
20250214,144800,18541716100,42550,42550,42600,42550,484
|
||||
20250214,144700,18521111650,42550,42550,42600,42550,99
|
||||
20250214,144600,18516898150,42550,42550,42600,42500,275
|
||||
20250214,144500,18505194800,42600,42500,42600,42500,823
|
||||
20250214,144400,18470208250,42550,42600,42600,42500,2095
|
||||
20250214,144300,18381131950,42550,42600,42650,42550,1475
|
||||
20250214,144200,18318299500,42650,42650,42650,42600,285
|
||||
20250214,144100,18306145000,42600,42650,42650,42600,134
|
||||
20250214,144000,18300433000,42650,42600,42650,42600,106
|
||||
20250214,143900,18295914450,42600,42650,42650,42600,294
|
||||
20250214,143800,18283384000,42650,42650,42650,42550,285
|
||||
20250214,143700,18271230850,42550,42650,42700,42550,418
|
||||
20250214,143600,18253410800,42700,42700,42700,42600,309
|
||||
20250214,143500,18240226800,42600,42650,42700,42600,431
|
||||
20250214,143400,18221840350,42600,42650,42650,42600,154
|
||||
20250214,143300,18215277150,42650,42600,42650,42600,524
|
||||
20250214,143200,18192948600,42650,42650,42650,42600,262
|
||||
20250214,143100,18181774400,42600,42650,42650,42600,258
|
||||
20250214,143000,18170778700,42650,42550,42650,42550,345
|
||||
20250214,142900,18156078600,42550,42600,42600,42550,293
|
||||
20250214,142800,18143605500,42600,42650,42650,42550,555
|
||||
20250214,142700,18119968450,42600,42650,42650,42600,156
|
||||
20250214,142600,18113317700,42650,42700,42700,42600,1250
|
||||
20250214,142500,18060009450,42700,42700,42700,42650,317
|
||||
20250214,142400,18046475800,42700,42650,42700,42650,334
|
||||
20250214,142300,18032226850,42650,42750,42750,42650,1050
|
||||
20250214,142200,17987395450,42750,42750,42800,42700,856
|
||||
20250214,142100,17950804100,42700,42750,42800,42700,218
|
||||
20250214,142000,17941483950,42750,42750,42800,42650,2777
|
||||
20250214,141900,17822867400,42750,42800,42800,42750,132
|
||||
20250214,141800,17817219200,42750,42750,42800,42750,200
|
||||
20250214,141700,17808666750,42750,42750,42800,42750,421
|
||||
20250214,141600,17790666300,42750,42800,42800,42750,556
|
||||
20250214,141500,17766877250,42750,42750,42800,42750,140
|
||||
20250214,141400,17760887700,42750,42750,42800,42750,265
|
||||
20250214,141300,17749556450,42750,42800,42850,42750,223
|
||||
20250214,141200,17740015200,42750,42800,42850,42750,379
|
||||
20250214,141100,17723793700,42750,42800,42800,42750,88
|
||||
20250214,141000,17720027700,42750,42750,42800,42750,424
|
||||
20250214,140900,17701886750,42800,42800,42800,42750,192
|
||||
20250214,140800,17693674500,42800,42800,42800,42750,125
|
||||
20250214,140700,17688326850,42800,42750,42800,42750,173
|
||||
20250214,140600,17680922650,42750,42850,42850,42750,364
|
||||
20250214,140500,17665355350,42800,42750,42850,42750,184
|
||||
20250214,140400,17657479800,42750,42800,42800,42750,195
|
||||
20250214,140300,17649134800,42800,42750,42800,42700,386
|
||||
20250214,140200,17632624150,42750,42750,42800,42700,636
|
||||
20250214,140100,17605433700,42850,42850,42850,42750,287
|
||||
20250214,140000,17593145900,42850,42850,42850,42750,479
|
||||
20250214,135900,17572642650,42850,42850,42850,42800,135
|
||||
20250214,135800,17566858500,42850,42800,42850,42800,149
|
||||
20250214,135700,17560476200,42850,42800,42850,42750,255
|
||||
20250214,135600,17549562850,42800,42800,42850,42750,174
|
||||
20250214,135500,17542116200,42850,42850,42850,42750,354
|
||||
20250214,135400,17526958050,42800,42800,42850,42750,279
|
||||
20250214,135300,17515015100,42750,42750,42800,42750,84
|
||||
20250214,135200,17511420850,42800,42800,42800,42750,134
|
||||
20250214,135100,17505686750,42800,42750,42800,42700,372
|
||||
20250214,135000,17489778450,42750,42850,42850,42750,167
|
||||
20250214,134900,17482630950,42850,42850,42850,42800,219
|
||||
20250214,134800,17473247850,42800,42800,42850,42800,187
|
||||
20250214,134700,17465241150,42800,42800,42900,42800,2972
|
||||
20250214,134600,17337892950,42850,42850,42850,42800,139
|
||||
20250214,134500,17331937450,42850,42800,42850,42750,205
|
||||
20250214,134400,17323170800,42800,42800,42850,42750,235
|
||||
20250214,134300,17313112850,42800,42750,42850,42700,621
|
||||
20250214,134200,17286543950,42700,42750,42750,42700,132
|
||||
20250214,134100,17280901600,42750,42750,42850,42750,192
|
||||
20250214,134000,17272685850,42800,42800,42850,42750,543
|
||||
20250214,133900,17249445000,42850,42850,42850,42800,183
|
||||
20250214,133800,17241603600,42850,42850,42850,42800,231
|
||||
20250214,133700,17231707350,42800,42750,42850,42750,99
|
||||
20250214,133600,17227466350,42750,42850,42900,42700,604
|
||||
20250214,133500,17201613400,42850,42900,42900,42850,829
|
||||
20250214,133400,17166085800,42850,42950,42950,42850,1301
|
||||
20250214,133300,17110271850,42950,42950,42950,42900,135
|
||||
20250214,133200,17104473800,42950,42950,42950,42900,284
|
||||
20250214,133100,17092278350,42900,43000,43000,42850,1866
|
||||
20250214,133000,17012196350,42950,42950,43000,42900,2777
|
||||
20250214,132900,16892791450,42950,42900,42950,42900,1031
|
||||
20250214,132800,16848512250,42950,42950,42950,42900,760
|
||||
20250214,132700,16815873400,42950,42950,42950,42900,97
|
||||
20250214,132600,16811707400,42950,42950,42950,42900,289
|
||||
20250214,132500,16799300350,42950,43000,43000,42900,2205
|
||||
20250214,132400,16704614850,43000,43000,43000,42950,1027
|
||||
20250214,132300,16660462400,42950,43000,43000,42900,1451
|
||||
20250214,132200,16598096650,43000,42800,43000,42800,8128
|
||||
20250214,132100,16249459400,42800,42750,42800,42700,1009
|
||||
20250214,132000,16206326050,42700,42700,42750,42700,807
|
||||
20250214,131900,16171830700,42750,42650,42750,42650,487
|
||||
20250214,131800,16151037950,42650,42600,42650,42550,270
|
||||
20250214,131700,16139528400,42600,42600,42600,42550,565
|
||||
20250214,131600,16115478300,42550,42600,42600,42550,147
|
||||
20250214,131500,16109219700,42550,42550,42550,42550,487
|
||||
20250214,131400,16088497850,42500,42500,42550,42500,161
|
||||
20250214,131300,16081652900,42500,42600,42600,42450,908
|
||||
20250214,131200,16043088950,42600,42500,42600,42450,945
|
||||
20250214,131100,16002934650,42500,42550,42600,42450,1804
|
||||
20250214,131000,15926254100,42600,42650,42650,42550,428
|
||||
20250214,130900,15908020550,42650,42650,42650,42600,73
|
||||
20250214,130800,15904907200,42650,42600,42700,42600,170
|
||||
20250214,130700,15897656850,42700,42650,42700,42600,257
|
||||
20250214,130600,15886694950,42650,42700,42700,42650,421
|
||||
20250214,130500,15868736800,42650,42700,42750,42650,289
|
||||
20250214,130400,15856390500,42650,42700,42700,42650,251
|
||||
20250214,130300,15845682800,42650,42700,42700,42650,71
|
||||
20250214,130200,15842651200,42650,42700,42700,42650,297
|
||||
20250214,130100,15829970850,42700,42650,42700,42650,156
|
||||
20250214,130000,15823313300,42700,42600,42700,42600,320
|
||||
20250214,125900,15809667700,42650,42650,42650,42600,404
|
||||
20250214,125800,15792455600,42650,42550,42650,42550,1420
|
||||
20250214,125700,15732024600,42600,42650,42650,42600,1701
|
||||
20250214,125600,15659561250,42650,42600,42650,42600,215
|
||||
20250214,125500,15650396400,42600,42650,42650,42600,473
|
||||
20250214,125400,15630224600,42700,42700,42700,42650,577
|
||||
20250214,125300,15605611750,42700,42700,42700,42650,117
|
||||
20250214,125200,15600616400,42700,42700,42700,42650,518
|
||||
20250214,125100,15578498350,42750,42700,42800,42650,810
|
||||
20250214,125000,15543872950,42650,42650,42700,42650,266
|
||||
20250214,124900,15532516100,42700,42750,42750,42650,167
|
||||
20250214,124800,15525382200,42750,42750,42800,42700,209
|
||||
20250214,124700,15516446800,42750,42700,42750,42700,94
|
||||
20250214,124600,15512429800,42800,42800,42850,42700,315
|
||||
20250214,124500,15498946350,42800,42800,42850,42700,1923
|
||||
20250214,124400,15416641300,42750,42750,42800,42750,64
|
||||
20250214,124300,15413903800,42800,42800,42800,42800,114
|
||||
20250214,124200,15409024600,42650,42800,42850,42600,1512
|
||||
20250214,124100,15344495050,42800,42750,42800,42750,75
|
||||
20250214,124000,15341285150,42750,42800,42850,42750,301
|
||||
20250214,123900,15328406250,42750,42750,42800,42750,94
|
||||
20250214,123800,15324385750,42800,42800,42800,42750,119
|
||||
20250214,123700,15319292600,42800,42700,42800,42700,135
|
||||
20250214,123600,15313518250,42700,42750,42750,42700,203
|
||||
20250214,123500,15304846000,42700,42750,42800,42700,143
|
||||
20250214,123400,15298731900,42750,42800,42800,42750,271
|
||||
20250214,123300,15287141100,42800,42750,42800,42700,169
|
||||
20250214,123200,15279913050,42700,42800,42800,42700,1303
|
||||
20250214,123100,15224263950,42800,42750,42800,42750,107
|
||||
20250214,123000,15219684500,42750,42750,42800,42750,232
|
||||
20250214,122900,15209758400,42800,42800,42800,42750,486
|
||||
20250214,122800,15188974500,42800,42800,42850,42800,1156
|
||||
20250214,122700,15139497050,42850,42850,42850,42800,78
|
||||
20250214,122600,15136157050,42850,42850,42850,42800,102
|
||||
20250214,122500,15131788950,42850,42850,42900,42850,181
|
||||
20250214,122400,15124027050,42850,42900,42900,42850,296
|
||||
20250214,122300,15111340950,42900,42900,42950,42900,100
|
||||
20250214,122200,15107050250,42900,42850,42950,42850,565
|
||||
20250214,122100,15082814050,42900,42900,42950,42850,480
|
||||
20250214,122000,15062225450,42900,42950,42950,42850,1853
|
||||
20250214,121900,14982712350,42950,42950,43000,42950,135
|
||||
20250214,121800,14976910850,42950,42950,43000,42950,442
|
||||
20250214,121700,14957919300,43000,42950,43000,42900,1140
|
||||
20250214,121600,14908954750,42950,42950,42950,42900,572
|
||||
20250214,121500,14884387400,42950,42750,42950,42750,2938
|
||||
20250214,121400,14758371550,42750,42700,42750,42700,1217
|
||||
20250214,121300,14706354050,42750,42700,42750,42700,111
|
||||
20250214,121200,14701609600,42700,42750,42750,42700,321
|
||||
20250214,121100,14687887550,42800,42900,42900,42750,1061
|
||||
20250214,121000,14642449350,42900,42900,42900,42850,157
|
||||
20250214,120900,14635714650,42900,42900,42900,42850,61
|
||||
20250214,120800,14633097850,42850,42900,42900,42850,149
|
||||
20250214,120700,14626708000,42900,42900,42900,42850,159
|
||||
20250214,120600,14619886950,42850,42900,42900,42850,686
|
||||
20250214,120500,14590487200,42900,42900,42900,42850,226
|
||||
20250214,120400,14580799550,42900,42900,42900,42900,182
|
||||
20250214,120300,14572991750,42850,42850,42900,42850,75
|
||||
20250214,120200,14569777300,42850,42850,42900,42850,402
|
||||
20250214,120100,14552548500,42850,42850,42850,42800,290
|
||||
20250214,120000,14540123550,42850,42800,42900,42800,317
|
||||
20250214,115900,14526543550,42800,42900,42900,42800,982
|
||||
20250214,115800,14484458950,42850,42850,42900,42850,329
|
||||
20250214,115700,14470357800,42850,42900,42900,42850,259
|
||||
20250214,115600,14459250050,42850,42850,42850,42800,564
|
||||
20250214,115500,14435089050,42800,42800,42850,42800,312
|
||||
20250214,115400,14421720750,42800,42800,42800,42750,227
|
||||
20250214,115300,14412006500,42800,42800,42800,42750,251
|
||||
20250214,115200,14401266300,42800,42800,42800,42800,79
|
||||
20250214,115100,14397885100,42750,42750,42800,42750,26
|
||||
20250214,115000,14396772900,42750,42750,42800,42750,366
|
||||
20250214,114900,14381118550,42750,42750,42800,42750,112
|
||||
20250214,114800,14376326350,42750,42750,42800,42750,257
|
||||
20250214,114700,14365327800,42750,42750,42800,42750,148
|
||||
20250214,114600,14358996900,42750,42700,42800,42700,248
|
||||
20250214,114500,14348396650,42700,42700,42750,42700,42
|
||||
20250214,114400,14346602100,42700,42850,42850,42700,1480
|
||||
20250214,114300,14283230200,42850,42850,42900,42850,116
|
||||
20250214,114200,14278258850,42850,42850,42900,42850,422
|
||||
20250214,114100,14260171400,42850,42700,42850,42700,1158
|
||||
20250214,114000,14210588100,42750,42700,42800,42700,1118
|
||||
20250214,113900,14162766650,42750,42750,42750,42700,887
|
||||
20250214,113800,14124848350,42750,42750,42800,42700,452
|
||||
20250214,113700,14105526400,42700,42800,42800,42700,430
|
||||
20250214,113600,14087142150,42750,42800,42800,42750,106
|
||||
20250214,113500,14082607900,42750,42650,42750,42650,410
|
||||
20250214,113400,14065098750,42650,42700,42700,42650,264
|
||||
20250214,113300,14053831850,42700,42650,42700,42650,217
|
||||
20250214,113200,14044567850,42650,42650,42650,42600,115
|
||||
20250214,113100,14039663700,42650,42650,42700,42600,296
|
||||
20250214,113000,14027041450,42600,42650,42700,42600,640
|
||||
20250214,112900,13999744900,42600,42550,42650,42550,183
|
||||
20250214,112800,13991948550,42550,42550,42650,42500,467
|
||||
20250214,112700,13972076450,42550,42550,42600,42550,215
|
||||
20250214,112600,13962925000,42500,42600,42650,42500,441
|
||||
20250214,112500,13944153500,42600,42600,42650,42600,128
|
||||
20250214,112400,13938700050,42600,42750,42750,42600,516
|
||||
20250214,112300,13916667050,42700,42600,42700,42550,932
|
||||
20250214,112200,13876952700,42550,42550,42550,42500,234
|
||||
20250214,112100,13866998550,42550,42550,42550,42500,173
|
||||
20250214,112000,13859640000,42550,42500,42550,42450,337
|
||||
20250214,111900,13845314750,42550,42500,42550,42500,497
|
||||
20250214,111800,13824189100,42500,42550,42600,42450,1667
|
||||
20250214,111700,13753335600,42500,42600,42600,42500,512
|
||||
20250214,111600,13731557200,42600,42500,42600,42500,289
|
||||
20250214,111500,13719270000,42550,42500,42600,42500,962
|
||||
20250214,111400,13678361350,42500,42550,42550,42500,358
|
||||
20250214,111300,13663128800,42500,42550,42550,42500,140
|
||||
20250214,111200,13657175650,42550,42550,42550,42500,1356
|
||||
20250214,111100,13599542300,42550,42650,42700,42500,1910
|
||||
20250214,111000,13518228450,42650,42650,42700,42600,1270
|
||||
20250214,110900,13464081350,42700,42750,42750,42700,357
|
||||
20250214,110800,13448834750,42750,42800,42800,42700,214
|
||||
20250214,110700,13439685500,42800,42700,42800,42700,104
|
||||
20250214,110600,13435240450,42750,42650,42750,42600,885
|
||||
20250214,110500,13397491400,42700,42600,42700,42600,732
|
||||
20250214,110400,13366281350,42600,42650,42650,42600,774
|
||||
20250214,110300,13333303900,42650,42750,42750,42600,3178
|
||||
20250214,110200,13197595700,42750,42900,42900,42750,2030
|
||||
20250214,110100,13110608450,42900,42950,42950,42900,438
|
||||
20250214,110000,13091799750,43000,43000,43000,42950,299
|
||||
20250214,105900,13078947950,42900,43000,43000,42900,2533
|
||||
20250214,105800,12970112200,43000,43000,43000,42950,786
|
||||
20250214,105700,12936320550,42950,43000,43000,42950,812
|
||||
20250214,105600,12901412550,43000,43000,43000,42950,266
|
||||
20250214,105500,12889978150,42950,42900,43000,42900,713
|
||||
20250214,105400,12859353500,42950,43000,43000,42900,670
|
||||
20250214,105300,12830583350,43000,42950,43000,42900,471
|
||||
20250214,105200,12810355800,42900,42900,42950,42900,606
|
||||
20250214,105100,12784332950,42850,42900,42900,42850,669
|
||||
20250214,105000,12755650400,42850,42900,42900,42850,529
|
||||
20250214,104900,12732962450,42900,42900,42900,42850,334
|
||||
20250214,104800,12718637350,42850,42900,42900,42850,612
|
||||
20250214,104700,12692391750,42900,42900,42900,42850,294
|
||||
20250214,104600,12679779350,42850,42850,42900,42850,388
|
||||
20250214,104500,12663148550,42850,42850,42850,42800,383
|
||||
20250214,104400,12646746350,42850,42850,42850,42800,634
|
||||
20250214,104300,12619590700,42850,42850,42850,42800,779
|
||||
20250214,104200,12586223350,42900,42950,42950,42900,865
|
||||
20250214,104100,12549111850,42950,42950,42950,42900,305
|
||||
20250214,104000,12536015450,42950,42950,42950,42900,363
|
||||
20250214,103900,12520428700,42950,42900,42950,42850,1317
|
||||
20250214,103800,12463946850,42900,42850,42900,42850,657
|
||||
20250214,103700,12435774050,42900,42900,42900,42850,685
|
||||
20250214,103600,12406410050,42900,42900,42900,42850,359
|
||||
20250214,103500,12391011600,42900,42900,42900,42850,435
|
||||
20250214,103400,12372353250,42850,42800,42900,42750,864
|
||||
20250214,103300,12335362050,42750,42750,42800,42750,542
|
||||
20250214,103200,12312181700,42800,42850,42850,42750,714
|
||||
20250214,103100,12281621150,42800,42850,42900,42750,1993
|
||||
20250214,103000,12196356500,42850,42950,42950,42850,1303
|
||||
20250214,102900,12140432550,42950,43000,43000,42950,658
|
||||
20250214,102800,12112144450,43000,42950,43000,42950,209
|
||||
20250214,102700,12103159300,42950,43000,43050,42850,1921
|
||||
20250214,102600,12020665200,43050,42800,43050,42800,2779
|
||||
20250214,102500,11901205450,42850,42850,42850,42800,816
|
||||
20250214,102400,11866254250,42850,42800,42850,42750,745
|
||||
20250214,102300,11834353500,42800,42800,42850,42800,1312
|
||||
20250214,102200,11778187900,42850,42900,42900,42800,2043
|
||||
20250214,102100,11690596900,42900,42900,42900,42850,180
|
||||
20250214,102000,11682876750,42900,42900,42900,42850,670
|
||||
20250214,101900,11654137700,42850,42900,42900,42850,889
|
||||
20250214,101800,11616026100,42900,42850,42900,42850,375
|
||||
20250214,101700,11599944950,42850,42900,42900,42850,2038
|
||||
20250214,101600,11512587700,42900,42900,42950,42900,413
|
||||
20250214,101500,11494859200,42900,42850,42900,42800,2260
|
||||
20250214,101400,11398087100,42850,43000,43050,42800,2379
|
||||
20250214,101300,11296023750,42950,43050,43100,42950,4494
|
||||
20250214,101200,11102709400,43100,43050,43100,43050,572
|
||||
20250214,101100,11078072000,43050,43050,43100,43000,1970
|
||||
20250214,101000,10993245500,43050,43050,43050,43000,1175
|
||||
20250214,100900,10942709300,43050,43000,43100,43000,1339
|
||||
20250214,100800,10885095550,43100,43050,43100,43050,1862
|
||||
20250214,100700,10804914250,43050,43050,43100,42950,2300
|
||||
20250214,100600,10705968250,43050,43150,43200,43050,891
|
||||
20250214,100500,10667528400,43050,43150,43200,43000,4519
|
||||
20250214,100400,10472830050,43200,43400,43450,43100,7062
|
||||
20250214,100300,10166998650,43400,43200,43400,43150,7185
|
||||
20250214,100200,9856014250,43200,43250,43250,43150,4920
|
||||
20250214,100100,9643359850,43250,43200,43250,43050,6126
|
||||
20250214,100000,9378909900,43200,43150,43350,42900,8522
|
||||
20250214,095900,9010921600,43150,43000,43150,42950,5628
|
||||
20250214,095800,8768642500,43000,42950,43000,42900,4726
|
||||
20250214,095700,8565470800,42900,42750,43000,42700,7565
|
||||
20250214,095600,8240758750,42750,42600,42750,42550,1460
|
||||
20250214,095500,8178414700,42600,42350,42750,42300,8386
|
||||
20250214,095400,7821151300,42350,42350,42400,42300,3606
|
||||
20250214,095300,7668295900,42350,42200,42400,42200,2056
|
||||
20250214,095200,7581264500,42200,42200,42250,42100,1562
|
||||
20250214,095100,7515356700,42200,42200,42200,42100,1181
|
||||
20250214,095000,7465572700,42200,42200,42200,42100,2170
|
||||
20250214,094900,7374109650,42200,42300,42300,42200,1900
|
||||
20250214,094800,7293790600,42300,42350,42400,42150,2798
|
||||
20250214,094700,7175558250,42350,42450,42600,42350,1887
|
||||
20250214,094600,7095558900,42550,42600,42700,42500,2058
|
||||
20250214,094500,7007908550,42550,42500,42550,42450,1175
|
||||
20250214,094400,6957954250,42550,42550,42600,42450,1614
|
||||
20250214,094300,6889352400,42600,42700,42750,42500,2088
|
||||
20250214,094200,6800383600,42750,42850,42850,42650,2124
|
||||
20250214,094100,6709640950,42800,42750,42850,42750,1722
|
||||
20250214,094000,6635901950,42850,42900,42900,42750,4968
|
||||
20250214,093900,6422971250,42900,42800,42900,42750,2250
|
||||
20250214,093800,6326525800,42750,42700,42800,42700,1895
|
||||
20250214,093700,6245507650,42700,42750,42800,42600,1960
|
||||
20250214,093600,6161823700,42750,42750,42800,42750,1041
|
||||
20250214,093500,6117315550,42800,42800,42800,42700,1162
|
||||
20250214,093400,6067628100,42800,42700,42850,42700,3143
|
||||
20250214,093300,5933204700,42750,42750,42800,42700,3519
|
||||
20250214,093200,5782806750,42750,42800,42850,42750,1254
|
||||
20250214,093100,5729160900,42850,43000,43000,42800,7912
|
||||
20250214,093000,5389880550,42950,42650,43100,42600,22220
|
||||
20250214,092900,4437138250,42650,42550,42650,42500,3123
|
||||
20250214,092800,4304176600,42500,42400,42550,42350,1999
|
||||
20250214,092700,4219342800,42400,42500,42550,42400,2978
|
||||
20250214,092600,4092835750,42500,42500,42600,42500,765
|
||||
20250214,092500,4060283050,42600,42550,42600,42350,9196
|
||||
20250214,092400,3669938500,42550,42650,42650,42500,2943
|
||||
20250214,092300,3544616750,42650,42600,42650,42550,1836
|
||||
20250214,092200,3466351450,42650,42400,42650,42350,2343
|
||||
20250214,092100,3366620200,42450,42500,42550,42400,1793
|
||||
20250214,092000,3290489200,42450,42400,42450,42350,1048
|
||||
20250214,091900,3246050000,42400,42500,42500,42350,704
|
||||
20250214,091800,3216171450,42500,42600,42600,42400,2936
|
||||
20250214,091700,3091336700,42550,42450,42650,42400,2603
|
||||
20250214,091600,2980593100,42450,42350,42450,42350,1392
|
||||
20250214,091500,2921582200,42400,42450,42500,42350,2353
|
||||
20250214,091400,2821676500,42500,42400,42550,42400,6011
|
||||
20250214,091300,2566432950,42450,42500,42500,42400,2591
|
||||
20250214,091200,2456433700,42500,42100,42500,42050,11711
|
||||
20250214,091100,1960626950,42100,42000,42100,41950,967
|
||||
20250214,091000,1919984600,42000,41950,42000,41900,1190
|
||||
20250214,090900,1870079450,41900,42150,42200,41900,3798
|
||||
20250214,090800,1710436400,42200,42200,42250,42050,4005
|
||||
20250214,090700,1541540650,42200,42100,42200,42050,1460
|
||||
20250214,090600,1480006750,42050,41900,42050,41850,1219
|
||||
20250214,090500,1428900700,41900,42150,42150,41850,4354
|
||||
20250214,090400,1246146700,42100,42050,42150,42000,1523
|
||||
20250214,090300,1182014200,42050,42000,42300,41950,3599
|
||||
20250214,090200,1030286000,41950,41950,42050,41950,1778
|
||||
20250214,090100,955658050,42100,42300,42300,41900,4798
|
||||
20250214,090000,753434050,42250,41500,42450,41500,17973
|
||||
|
Reference in New Issue
Block a user