Update 2025-02-14 2854 candle_min
This commit is contained in:
592
007340/min/candle-20250214.csv
Normal file
592
007340/min/candle-20250214.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185000,1902574500,21100,21100,21100,21100,1236
|
||||
20250214,184900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,184800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,184700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,184600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,184500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,184400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,184300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,184200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,184100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,184000,1902574500,21100,21100,21100,21100,0
|
||||
20250214,183900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,183800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,183700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,183600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,183500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,183400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,183300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,183200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,183100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,183000,1902574500,21100,21100,21100,21100,0
|
||||
20250214,182900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,182800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,182700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,182600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,182500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,182400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,182300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,182200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,182100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,182000,1902574500,21100,21100,21100,21100,1236
|
||||
20250214,181900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,181800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,181700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,181600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,181500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,181400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,181300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,181200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,181100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,181000,1902574500,21100,21100,21100,21100,0
|
||||
20250214,180900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,180800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,180700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,180600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,180500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,180400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,180300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,180200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,180100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,180000,1902574500,21100,21100,21100,21100,0
|
||||
20250214,175900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,175800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,175700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,175600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,175500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,175400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,175300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,175200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,175100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,175000,1902574500,21100,21100,21100,21100,1236
|
||||
20250214,174900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,174800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,174700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,174600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,174500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,174400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,174300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,174200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,174100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,174000,1902574500,21100,21100,21100,21100,0
|
||||
20250214,173900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,173800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,173700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,173600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,173500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,173400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,173300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,173200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,173100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,173000,1902574500,21100,21100,21100,21100,0
|
||||
20250214,172900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,172800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,172700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,172600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,172500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,172400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,172300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,172200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,172100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,172000,1902574500,21100,21100,21100,21100,1236
|
||||
20250214,171900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,171800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,171700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,171600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,171500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,171400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,171300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,171200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,171100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,171000,1902574500,21100,21100,21100,21100,0
|
||||
20250214,170900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,170800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,170700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,170600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,170500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,170400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,170300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,170200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,170100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,170000,1902574500,21100,21100,21100,21100,0
|
||||
20250214,165900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,165800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,165700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,165600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,165500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,165400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,165300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,165200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,165100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,165000,1902574500,21100,21100,21100,21100,1236
|
||||
20250214,164900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,164800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,164700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,164600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,164500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,164400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,164300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,164200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,164100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,164000,1902574500,21100,21100,21100,21100,0
|
||||
20250214,163900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,163800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,163700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,163600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,163500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,163400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,163300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,163200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,163100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,163000,1902574500,21100,21100,21100,21100,0
|
||||
20250214,162900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,162800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,162700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,162600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,162500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,162400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,162300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,162200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,162100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,162000,1902574500,21100,21100,21100,21100,1236
|
||||
20250214,161900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,161800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,161700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,161600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,161500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,161400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,161300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,161200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,161100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,161000,1902574500,21100,21100,21100,21100,0
|
||||
20250214,160900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,160800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,160700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,160600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,160500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,160400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,160300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,160200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,160100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,160000,1902574500,21100,21100,21100,21100,0
|
||||
20250214,155900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,155800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,155700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,155600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,155500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,155400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,155300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,155200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,155100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,155000,1902574500,21100,21100,21100,21100,1236
|
||||
20250214,154900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,154800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,154700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,154600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,154500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,154400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,154300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,154200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,154100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,154000,1902574500,21100,21100,21100,21100,0
|
||||
20250214,153900,1902574500,21100,21100,21100,21100,0
|
||||
20250214,153800,1902574500,21100,21100,21100,21100,0
|
||||
20250214,153700,1902574500,21100,21100,21100,21100,0
|
||||
20250214,153600,1902574500,21100,21100,21100,21100,0
|
||||
20250214,153500,1902574500,21100,21100,21100,21100,0
|
||||
20250214,153400,1902574500,21100,21100,21100,21100,0
|
||||
20250214,153300,1902574500,21100,21100,21100,21100,0
|
||||
20250214,153200,1902574500,21100,21100,21100,21100,0
|
||||
20250214,153100,1902574500,21100,21100,21100,21100,0
|
||||
20250214,153000,1902574500,21100,21100,21100,21100,1236
|
||||
20250214,152900,1876494900,21000,21000,21000,21000,0
|
||||
20250214,152800,1876494900,21000,21000,21000,21000,0
|
||||
20250214,152700,1876494900,21000,21000,21000,21000,0
|
||||
20250214,152600,1876494900,21000,21000,21000,21000,0
|
||||
20250214,152500,1876494900,21000,21000,21000,21000,0
|
||||
20250214,152400,1876494900,21000,21000,21000,21000,0
|
||||
20250214,152300,1876494900,21000,21000,21000,21000,0
|
||||
20250214,152200,1876494900,21000,21000,21000,21000,0
|
||||
20250214,152100,1876494900,21000,21000,21000,21000,0
|
||||
20250214,152000,1876494900,21000,21000,21000,21000,0
|
||||
20250214,151900,1876494900,21000,21000,21050,21000,113
|
||||
20250214,151800,1874119200,21000,21000,21000,21000,575
|
||||
20250214,151700,1862044200,21000,21100,21100,21000,2148
|
||||
20250214,151600,1816875100,21100,21100,21100,21050,64
|
||||
20250214,151500,1815524850,21050,21050,21100,21050,44
|
||||
20250214,151400,1814596950,21100,21100,21100,21050,221
|
||||
20250214,151300,1809933950,21100,21050,21100,21050,165
|
||||
20250214,151200,1806452550,21100,21050,21100,21050,32
|
||||
20250214,151100,1805777400,21050,21100,21100,21050,250
|
||||
20250214,151000,1800502500,21100,21100,21100,21050,53
|
||||
20250214,150900,1799384250,21050,21100,21100,21050,33
|
||||
20250214,150800,1798688150,21100,21050,21100,21050,869
|
||||
20250214,150700,1780394400,21050,21050,21050,21000,41
|
||||
20250214,150600,1779531400,21000,21050,21050,21000,53
|
||||
20250214,150500,1778416850,21050,21050,21050,21050,107
|
||||
20250214,150400,1776164500,21050,21000,21050,21000,111
|
||||
20250214,150300,1773832100,21050,21050,21050,21000,1077
|
||||
20250214,150200,1751211250,21050,21000,21050,21000,1048
|
||||
20250214,150100,1729151450,21000,21000,21000,21000,110
|
||||
20250214,150000,1726841450,21050,20900,21050,20850,1050
|
||||
20250214,145900,1704882550,20950,21000,21000,20950,393
|
||||
20250214,145800,1696645300,21000,21000,21000,20950,58
|
||||
20250214,145700,1695427800,21050,21000,21050,21000,127
|
||||
20250214,145600,1692758100,21000,21050,21050,20950,233
|
||||
20250214,145500,1687863600,21050,21000,21050,20950,208
|
||||
20250214,145400,1683494600,21050,21050,21050,21000,120
|
||||
20250214,145300,1680969350,21050,21000,21050,21000,57
|
||||
20250214,145200,1679770650,21000,20950,21050,20950,30
|
||||
20250214,145100,1679139750,21050,21050,21050,21000,186
|
||||
20250214,145000,1675231900,21050,21050,21050,21000,61
|
||||
20250214,144900,1673948300,21000,21050,21050,21000,53
|
||||
20250214,144800,1672833850,21000,21050,21050,21000,43
|
||||
20250214,144700,1671929400,21050,21000,21050,21000,83
|
||||
20250214,144600,1670183600,21050,21050,21050,21000,51
|
||||
20250214,144500,1669111150,21050,21050,21050,21000,85
|
||||
20250214,144400,1667324350,21050,21050,21050,21000,73
|
||||
20250214,144300,1665788900,21050,21050,21050,21000,119
|
||||
20250214,144200,1663284800,21050,21050,21050,21000,28
|
||||
20250214,144100,1662695450,21000,21000,21050,21000,125
|
||||
20250214,144000,1660065400,21050,21050,21050,21000,66
|
||||
20250214,143900,1658677000,21000,21000,21050,21000,48
|
||||
20250214,143800,1657667600,21000,21000,21050,21000,49
|
||||
20250214,143700,1656637100,21050,21050,21050,21000,55
|
||||
20250214,143600,1655479750,21000,21000,21050,21000,43
|
||||
20250214,143500,1654576150,21000,21050,21050,20950,86
|
||||
20250214,143400,1652770050,21050,21000,21050,21000,60
|
||||
20250214,143300,1651508900,21000,21000,21050,20950,409
|
||||
20250214,143200,1642918200,21050,21000,21050,21000,61
|
||||
20250214,143100,1641636650,20950,21050,21050,20950,52
|
||||
20250214,143000,1640544250,21050,21000,21050,20950,60
|
||||
20250214,142900,1639283300,21050,21000,21050,20950,94
|
||||
20250214,142800,1637308100,21000,21000,21000,20950,78
|
||||
20250214,142700,1635671300,21000,21000,21000,20950,74
|
||||
20250214,142600,1634118200,21000,21000,21000,20950,44
|
||||
20250214,142500,1633194400,20950,20950,21000,20950,58
|
||||
20250214,142400,1631977550,21000,21000,21000,20950,59
|
||||
20250214,142300,1630739650,21000,21000,21000,20950,51
|
||||
20250214,142200,1629669550,20950,20950,21000,20950,43
|
||||
20250214,142100,1628766950,20950,21000,21000,20950,61
|
||||
20250214,142000,1627486800,21000,21000,21000,20950,48
|
||||
20250214,141900,1626479550,21000,21000,21000,20950,101
|
||||
20250214,141800,1624362200,20950,21000,21000,20950,39
|
||||
20250214,141700,1623543850,21000,20950,21000,20950,98
|
||||
20250214,141600,1621489250,20950,21000,21000,20950,44
|
||||
20250214,141500,1620566050,21000,20950,21000,20950,53
|
||||
20250214,141400,1619454450,21000,20950,21000,20950,48
|
||||
20250214,141300,1618447000,20950,21000,21000,20950,39
|
||||
20250214,141200,1617628650,21000,21000,21000,20950,103
|
||||
20250214,141100,1615469350,21000,21000,21000,20950,62
|
||||
20250214,141000,1614168000,21000,21000,21000,20950,35
|
||||
20250214,140900,1613433200,20950,20950,21000,20950,63
|
||||
20250214,140800,1612111550,21000,20950,21000,20950,46
|
||||
20250214,140700,1611146450,21000,21000,21000,20900,77
|
||||
20250214,140600,1609530550,21000,20950,21000,20950,291
|
||||
20250214,140500,1603433050,20900,20950,20950,20900,128
|
||||
20250214,140400,1600752350,20950,20900,20950,20900,78
|
||||
20250214,140300,1599120650,20900,20850,20900,20850,57
|
||||
20250214,140200,1597930350,20850,20850,20900,20850,65
|
||||
20250214,140100,1596574200,20800,20900,20900,20800,88
|
||||
20250214,140000,1594737550,20900,20850,20900,20800,79
|
||||
20250214,135900,1593092950,20850,20850,20850,20850,93
|
||||
20250214,135800,1591153900,20850,20850,20850,20850,5
|
||||
20250214,135700,1591049650,20900,20900,20900,20850,118
|
||||
20250214,135600,1588584550,20850,20900,20900,20850,57
|
||||
20250214,135500,1587393800,20850,20800,20850,20800,32
|
||||
20250214,135400,1586727000,20800,20850,20850,20800,67
|
||||
20250214,135300,1585333150,20800,20800,20850,20800,52
|
||||
20250214,135200,1584250750,20800,20850,20900,20800,76
|
||||
20250214,135100,1582665950,20850,20850,20850,20850,18
|
||||
20250214,135000,1582290650,20850,20900,20900,20850,18
|
||||
20250214,134900,1581915200,20900,20900,20900,20850,83
|
||||
20250214,134800,1580183150,20850,20900,20900,20850,75
|
||||
20250214,134700,1578616100,20900,20900,20900,20900,67
|
||||
20250214,134600,1577215800,20900,20900,20950,20900,42
|
||||
20250214,134500,1576337650,20900,20850,20900,20850,100
|
||||
20250214,134400,1574250400,20900,20850,20900,20850,33
|
||||
20250214,134300,1573562050,20900,20850,20900,20850,13
|
||||
20250214,134200,1573290450,20850,20850,20850,20850,83
|
||||
20250214,134100,1571559900,20850,20900,20900,20850,35
|
||||
20250214,134000,1570829650,20850,20850,20850,20850,92
|
||||
20250214,133900,1568911450,20850,20850,20850,20850,7
|
||||
20250214,133800,1568765500,20850,20850,20900,20850,25
|
||||
20250214,133700,1568243900,20850,20850,20900,20800,109
|
||||
20250214,133600,1565971450,20850,20850,20850,20850,23
|
||||
20250214,133500,1565491900,20900,20850,20900,20850,57
|
||||
20250214,133400,1564303100,20850,20850,20850,20850,22
|
||||
20250214,133300,1563844400,20850,20850,20850,20850,24
|
||||
20250214,133200,1563344000,20900,20850,20900,20850,121
|
||||
20250214,133100,1560819400,20850,20900,20900,20850,21
|
||||
20250214,133000,1560381100,20900,20900,20900,20850,71
|
||||
20250214,132900,1558898450,20900,20850,20900,20850,45
|
||||
20250214,132800,1557958100,20850,20850,20900,20850,225
|
||||
20250214,132700,1553260400,20850,20850,20900,20850,82
|
||||
20250214,132600,1551550350,20850,20850,20900,20850,19
|
||||
20250214,132500,1551154150,20850,20850,20850,20850,76
|
||||
20250214,132400,1549569550,20850,20950,20950,20850,28
|
||||
20250214,132300,1548984450,20900,20850,20900,20800,102
|
||||
20250214,132200,1546857500,20850,20850,20850,20850,18
|
||||
20250214,132100,1546482200,20850,20850,20900,20850,44
|
||||
20250214,132000,1545564150,20850,20850,20900,20850,324
|
||||
20250214,131900,1538792900,20850,20850,20850,20850,28
|
||||
20250214,131800,1538209100,20900,20850,20900,20800,109
|
||||
20250214,131700,1535937300,20800,20800,20800,20800,30
|
||||
20250214,131600,1535313300,20800,20800,20850,20800,59
|
||||
20250214,131500,1534083550,20850,20850,20850,20800,130
|
||||
20250214,131400,1531376400,20850,20850,20850,20850,28
|
||||
20250214,131300,1530792600,20850,20850,20900,20850,92
|
||||
20250214,131200,1528874050,20850,20850,20850,20850,8
|
||||
20250214,131100,1528707250,20850,20850,20900,20850,24
|
||||
20250214,131000,1528206650,20900,20900,20950,20900,350
|
||||
20250214,130900,1520891300,20900,20850,20950,20850,862
|
||||
20250214,130800,1502841850,20850,20850,20850,20850,84
|
||||
20250214,130700,1501090450,20850,20850,20900,20850,20
|
||||
20250214,130600,1500673100,20850,20850,20900,20850,305
|
||||
20250214,130500,1494299700,20850,20850,20850,20850,82
|
||||
20250214,130400,1492590000,20900,20850,20900,20850,22
|
||||
20250214,130300,1492130950,20850,20850,20900,20850,98
|
||||
20250214,130200,1490086800,20850,20900,20900,20850,36
|
||||
20250214,130100,1489335850,20850,20850,20900,20850,175
|
||||
20250214,130000,1485682100,20850,20850,20850,20850,19
|
||||
20250214,125900,1485285950,20850,20900,20900,20850,17
|
||||
20250214,125800,1484931150,20900,20850,20900,20850,86
|
||||
20250214,125700,1483137900,20850,20900,20900,20850,19
|
||||
20250214,125600,1482741700,20900,20850,20900,20850,72
|
||||
20250214,125500,1481240150,20850,20850,20850,20850,13
|
||||
20250214,125400,1480969100,20850,20850,20900,20850,30
|
||||
20250214,125300,1480343550,20900,20850,20900,20800,98
|
||||
20250214,125200,1478300400,20850,20850,20850,20850,1016
|
||||
20250214,125100,1457116800,20850,20900,20900,20850,60
|
||||
20250214,125000,1455865450,20850,20850,20900,20850,229
|
||||
20250214,124900,1451080800,20850,20850,20850,20850,17
|
||||
20250214,124800,1450726350,20850,20850,20900,20850,84
|
||||
20250214,124700,1448974600,20850,20850,20850,20850,27
|
||||
20250214,124600,1448411650,20850,20850,20900,20850,197
|
||||
20250214,124500,1444297200,20850,20850,20900,20850,14
|
||||
20250214,124400,1444004950,20850,20850,20850,20850,36
|
||||
20250214,124300,1443254350,20850,20850,20900,20850,269
|
||||
20250214,124200,1437635700,20850,20850,20900,20800,459
|
||||
20250214,124100,1428067600,20850,20850,20850,20850,67
|
||||
20250214,124000,1426670650,20850,20850,20850,20850,14
|
||||
20250214,123900,1426378750,20900,20850,20900,20850,86
|
||||
20250214,123800,1424585350,20850,20850,20850,20850,17
|
||||
20250214,123700,1424230900,20850,20850,20900,20850,127
|
||||
20250214,123600,1421582600,20800,20800,20800,20800,165
|
||||
20250214,123500,1418150600,20800,20800,20800,20800,3
|
||||
20250214,123400,1418088200,20800,20850,20850,20800,258
|
||||
20250214,123300,1412709650,20850,20850,20850,20850,21
|
||||
20250214,123200,1412271800,20850,20850,20850,20850,3
|
||||
20250214,123100,1412209250,20850,20850,20900,20850,89
|
||||
20250214,123000,1410353250,20850,20900,20900,20850,220
|
||||
20250214,122900,1405756200,20900,20900,20900,20900,64
|
||||
20250214,122800,1404418600,20900,20900,20950,20900,35
|
||||
20250214,122700,1403686750,20900,20850,20900,20850,783
|
||||
20250214,122600,1387352450,20850,20900,20900,20850,57
|
||||
20250214,122500,1386163500,20850,20900,20900,20850,91
|
||||
20250214,122400,1384262400,20900,20900,20900,20900,136
|
||||
20250214,122300,1381420000,20900,20950,20950,20900,28
|
||||
20250214,122200,1380834450,20900,20900,20900,20900,71
|
||||
20250214,122100,1379350550,20900,20950,20950,20900,138
|
||||
20250214,122000,1376460100,20900,20900,20950,20900,39
|
||||
20250214,121900,1375644650,20900,20900,20950,20900,80
|
||||
20250214,121800,1373972600,20900,20900,20900,20900,7
|
||||
20250214,121700,1373826300,20900,20900,20950,20900,88
|
||||
20250214,121600,1371986750,20900,20900,20900,20900,9
|
||||
20250214,121500,1371798650,20900,20900,20900,20900,35
|
||||
20250214,121400,1371067150,20950,20900,20950,20900,84
|
||||
20250214,121300,1369311200,20900,20900,20950,20900,9
|
||||
20250214,121200,1369122900,20950,20950,20950,20900,84
|
||||
20250214,121100,1367366650,20900,20900,20950,20900,51
|
||||
20250214,121000,1366300350,20900,20900,20900,20900,4
|
||||
20250214,120900,1366216750,20900,20950,20950,20900,145
|
||||
20250214,120800,1363182300,20950,20950,20950,20950,60
|
||||
20250214,120700,1361925300,20950,20950,20950,20950,62
|
||||
20250214,120600,1360626400,20900,20900,20950,20900,36
|
||||
20250214,120500,1359873200,20950,20900,20950,20900,5021
|
||||
20250214,120400,1254933500,20900,20950,20950,20900,89
|
||||
20250214,120300,1253073350,20900,20950,21000,20900,177
|
||||
20250214,120200,1249365050,20950,20950,20950,20950,75
|
||||
20250214,120100,1247793800,20950,21000,21000,20950,35
|
||||
20250214,120000,1247060200,20950,20950,20950,20950,65
|
||||
20250214,115900,1245698450,20950,20950,20950,20950,32
|
||||
20250214,115800,1245028050,20950,20950,21000,20950,27
|
||||
20250214,115700,1244462050,20950,20950,20950,20950,55
|
||||
20250214,115600,1243309800,20950,20950,21000,20950,95
|
||||
20250214,115500,1241316050,20950,20950,21000,20950,92
|
||||
20250214,115400,1239388300,20950,20950,20950,20950,2
|
||||
20250214,115300,1239346400,21000,20950,21000,20950,39
|
||||
20250214,115200,1238529200,20950,21000,21000,20950,51
|
||||
20250214,115100,1237460400,20950,20950,20950,20950,6
|
||||
20250214,115000,1237334700,20950,20900,20950,20900,112
|
||||
20250214,114900,1234991450,20950,20900,20950,20900,14
|
||||
20250214,114800,1234698500,20950,20900,20950,20900,28
|
||||
20250214,114700,1234112000,20950,21000,21000,20950,72
|
||||
20250214,114600,1232603250,20950,20950,20950,20900,25
|
||||
20250214,114500,1232079700,20900,20900,20950,20900,89
|
||||
20250214,114400,1230219200,20850,20850,20950,20800,667
|
||||
20250214,114300,1216317000,20900,20950,20950,20900,800
|
||||
20250214,114200,1199586350,20950,20950,20950,20900,1803
|
||||
20250214,114100,1161814500,20950,20950,21000,20900,1012
|
||||
20250214,114000,1140637800,20950,20950,20950,20950,83
|
||||
20250214,113900,1138898950,20950,21000,21000,20950,88
|
||||
20250214,113800,1137051850,20950,20950,21000,20950,881
|
||||
20250214,113700,1118594550,20900,20950,20950,20900,437
|
||||
20250214,113600,1109439450,20950,20950,20950,20950,1005
|
||||
20250214,113500,1088384700,21000,20950,21000,20900,76
|
||||
20250214,113400,1086792300,20950,20950,20950,20950,1034
|
||||
20250214,113300,1065130000,20950,20950,21000,20950,568
|
||||
20250214,113200,1053204750,20950,21000,21050,20950,716
|
||||
20250214,113100,1038168650,21000,21000,21000,21000,1140
|
||||
20250214,113000,1014228650,21000,21050,21050,21000,85
|
||||
20250214,112900,1012442850,21000,21000,21000,21000,31
|
||||
20250214,112800,1011791850,21000,21000,21050,21000,1110
|
||||
20250214,112700,988481700,21050,21050,21050,21000,50
|
||||
20250214,112600,987429300,21050,21000,21050,21000,42
|
||||
20250214,112500,986547100,21000,21100,21100,21000,36
|
||||
20250214,112400,985788150,21150,21000,21150,21000,83
|
||||
20250214,112300,984040350,21000,21050,21150,21000,1181
|
||||
20250214,112200,959218800,21100,21150,21150,21100,40
|
||||
20250214,112100,958374250,21150,21050,21150,21050,37
|
||||
20250214,112000,957593200,21100,21150,21150,21050,204
|
||||
20250214,111900,953289100,21150,21150,21150,21100,17
|
||||
20250214,111800,952929750,21150,21100,21150,21100,81
|
||||
20250214,111700,951220300,21150,21100,21150,21050,220
|
||||
20250214,111600,946577800,21100,21050,21100,21050,155
|
||||
20250214,111500,943310750,21100,21050,21100,21000,366
|
||||
20250214,111400,935606800,21050,21050,21100,21050,32
|
||||
20250214,111300,934932300,21100,21050,21100,21000,112
|
||||
20250214,111200,932573650,21050,21050,21100,21050,42
|
||||
20250214,111100,931689450,21100,21050,21100,21000,73
|
||||
20250214,111000,930152300,21100,21050,21100,21000,622
|
||||
20250214,110900,917030950,21050,21050,21100,21000,87
|
||||
20250214,110800,915199350,21050,20950,21100,20950,535
|
||||
20250214,110700,903987000,21050,21050,21100,20950,157
|
||||
20250214,110600,900690000,21000,21000,21100,20950,1715
|
||||
20250214,110500,864669000,20950,20900,21000,20850,1497
|
||||
20250214,110400,833317600,20950,20800,20950,20800,3949
|
||||
20250214,110300,751099500,19800,19800,19800,19800,0
|
||||
20250214,110200,751099500,19800,21000,21050,19800,3857
|
||||
20250214,110100,672135250,21000,21050,21050,21000,149
|
||||
20250214,110000,669000100,21000,21000,21000,21000,1
|
||||
20250214,105900,668979100,21000,21100,21100,21000,389
|
||||
20250214,105800,660795350,21100,21100,21100,21100,12
|
||||
20250214,105700,660542150,21100,21000,21100,21000,628
|
||||
20250214,105600,647319400,21050,21000,21050,21000,449
|
||||
20250214,105500,637874300,21000,21000,21050,21000,21
|
||||
20250214,105400,637432350,21050,21100,21100,21050,103
|
||||
20250214,105300,635263700,21050,21050,21050,21050,3
|
||||
20250214,105200,635200550,21050,21050,21050,21050,4
|
||||
20250214,105100,635116350,21050,21150,21150,21050,86
|
||||
20250214,105000,633305150,21100,21050,21100,21050,7
|
||||
20250214,104900,633157600,21100,21050,21100,21050,108
|
||||
20250214,104800,630881500,21050,21100,21100,21050,131
|
||||
20250214,104700,628119300,21050,21050,21050,21050,4
|
||||
20250214,104600,628035100,21050,21050,21050,21050,98
|
||||
20250214,104500,625972200,21100,21100,21100,21050,21
|
||||
20250214,104400,625529350,21050,21050,21100,21050,18
|
||||
20250214,104300,625149700,21050,21150,21150,21050,38
|
||||
20250214,104200,624348900,21050,21050,21100,21050,8
|
||||
20250214,104100,624180250,21050,21100,21150,21050,94
|
||||
20250214,104000,622199200,21050,21050,21100,21050,36
|
||||
20250214,103900,621440450,21100,21100,21100,21050,59
|
||||
20250214,103800,620197900,21050,21050,21100,21050,67
|
||||
20250214,103700,618786050,21050,21050,21100,21000,473
|
||||
20250214,103600,608828600,21150,21100,21150,21050,1873
|
||||
20250214,103500,569308050,21150,21100,21150,21100,38
|
||||
20250214,103400,568505650,21200,21100,21200,21100,63
|
||||
20250214,103300,567175500,21150,21200,21200,21150,24
|
||||
20250214,103200,566666900,21150,21200,21200,21100,134
|
||||
20250214,103100,563838450,21150,21100,21200,21100,19
|
||||
20250214,103000,563436650,21100,21150,21150,21100,12
|
||||
20250214,102900,563183150,21100,21200,21200,21100,46
|
||||
20250214,102800,562210000,21150,21150,21150,21150,2
|
||||
20250214,102700,562167700,21150,21150,21150,21100,62
|
||||
20250214,102600,560856500,21150,21200,21200,21150,48
|
||||
20250214,102500,559840950,21150,21150,21150,21150,11
|
||||
20250214,102400,559608300,21100,21150,21150,21100,75
|
||||
20250214,102300,558022150,21200,21200,21200,21200,16
|
||||
20250214,102200,557682950,21150,21150,21150,21100,96
|
||||
20250214,102100,555652600,21150,21150,21150,21150,2
|
||||
20250214,102000,555610300,21200,21150,21200,21150,12
|
||||
20250214,101900,555356150,21150,21150,21150,21150,46
|
||||
20250214,101800,554383250,21150,21150,21200,21150,23
|
||||
20250214,101700,553896450,21100,21100,21100,21050,69
|
||||
20250214,101600,552440700,21150,21100,21150,21100,10
|
||||
20250214,101500,552229250,21200,21050,21200,21050,476
|
||||
20250214,101400,542187350,21100,21050,21100,21050,315
|
||||
20250214,101300,535555900,21050,21150,21150,21050,1114
|
||||
20250214,101200,512050350,21100,21200,21200,21100,889
|
||||
20250214,101100,493252400,21150,21150,21200,21150,13
|
||||
20250214,101000,492977250,21200,21150,21200,21150,67
|
||||
20250214,100900,491559550,21200,21150,21200,21150,14
|
||||
20250214,100800,491262950,21200,21150,21200,21150,6
|
||||
20250214,100700,491135800,21150,21300,21300,21150,11
|
||||
20250214,100600,490902050,21350,21150,21350,21150,66
|
||||
20250214,100500,489501900,21200,21150,21200,21150,59
|
||||
20250214,100400,488253650,21150,21200,21200,21150,16
|
||||
20250214,100300,487914650,21200,21200,21200,21200,4
|
||||
20250214,100200,487829850,21150,21150,21350,21150,182
|
||||
20250214,100100,483954200,21100,21150,21150,21100,17
|
||||
20250214,100000,483594700,21100,21200,21200,21100,18
|
||||
20250214,095900,483213850,21150,21200,21200,21150,1034
|
||||
20250214,095800,461343650,21300,21150,21300,21050,1599
|
||||
20250214,095700,427549050,21300,21250,21300,21150,824
|
||||
20250214,095600,410117150,21400,21400,21400,21400,21
|
||||
20250214,095500,409667750,21400,21350,21400,21300,4494
|
||||
20250214,095400,313927350,21450,21300,21450,21300,1946
|
||||
20250214,095300,272395200,21300,21300,21300,21300,57
|
||||
20250214,095200,271181100,21250,21250,21250,21250,0
|
||||
20250214,095100,271181100,21250,21200,21300,21200,58
|
||||
20250214,095000,269948550,21150,21300,21300,21150,112
|
||||
20250214,094900,267578200,21200,21200,21200,21200,9
|
||||
20250214,094800,267387400,21250,21200,21250,21150,713
|
||||
20250214,094700,252240550,21250,21200,21300,21200,86
|
||||
20250214,094600,250414800,21250,21250,21250,21250,3
|
||||
20250214,094500,250351050,21300,21300,21300,21300,0
|
||||
20250214,094400,250351050,21300,21300,21300,21300,15
|
||||
20250214,094300,250031550,21200,21300,21300,21200,202
|
||||
20250214,094200,245738950,21300,21250,21300,21250,185
|
||||
20250214,094100,241806150,21300,21300,21300,21300,7
|
||||
20250214,094000,241657050,21250,21250,21250,21250,0
|
||||
20250214,093900,241657050,21250,21300,21300,21250,57
|
||||
20250214,093800,240445450,21300,21300,21300,21300,100
|
||||
20250214,093700,238315450,21300,21300,21300,21300,1
|
||||
20250214,093600,238294150,21300,21300,21300,21300,7
|
||||
20250214,093500,238145050,21300,21200,21300,21200,1306
|
||||
20250214,093400,210428350,21200,21200,21200,21200,31
|
||||
20250214,093300,209771150,21200,21200,21200,21200,13
|
||||
20250214,093200,209495550,21200,21250,21250,21100,270
|
||||
20250214,093100,203790900,21200,21200,21200,21200,5
|
||||
20250214,093000,203684900,21200,21250,21250,21150,37
|
||||
20250214,092900,202901550,21100,21150,21150,21100,273
|
||||
20250214,092800,197140600,21150,21250,21250,21150,17
|
||||
20250214,092700,196780350,21100,21200,21200,21100,379
|
||||
20250214,092600,188761800,21200,21200,21200,21200,0
|
||||
20250214,092500,188761800,21200,21300,21300,21200,62
|
||||
20250214,092400,187441700,21300,21250,21300,21200,725
|
||||
20250214,092300,172011500,21300,21300,21300,21300,252
|
||||
20250214,092200,166643900,21300,21300,21300,21300,57
|
||||
20250214,092100,165429800,21250,21250,21250,21250,0
|
||||
20250214,092000,165429800,21250,21200,21300,21200,4101
|
||||
20250214,091900,78428200,21150,21150,21150,21150,0
|
||||
20250214,091800,78428200,21150,21150,21150,21150,203
|
||||
20250214,091700,74134750,21150,21150,21150,21150,447
|
||||
20250214,091600,64680700,21200,21200,21200,21200,10
|
||||
20250214,091500,64468700,21200,21200,21200,21200,5
|
||||
20250214,091400,64362700,21200,21200,21200,21200,0
|
||||
20250214,091300,64362700,21200,21200,21200,21200,231
|
||||
20250214,091200,59465500,21200,21200,21200,21200,43
|
||||
20250214,091100,58553900,21200,21150,21200,21150,82
|
||||
20250214,091000,56818550,21150,21100,21150,21100,208
|
||||
20250214,090900,52429350,21150,21150,21150,21150,2
|
||||
20250214,090800,52387050,21150,21150,21150,21150,78
|
||||
20250214,090700,50737350,21150,21250,21250,21150,25
|
||||
20250214,090600,50206200,21200,21150,21200,21150,724
|
||||
20250214,090500,34875650,21150,21150,21150,21150,15
|
||||
20250214,090400,34558400,21200,21150,21200,21150,180
|
||||
20250214,090300,30750900,21150,21150,21150,21150,0
|
||||
20250214,090200,30750900,21150,21150,21150,21150,5
|
||||
20250214,090100,30645150,21050,21150,21150,21050,56
|
||||
20250214,090000,29460850,21150,21200,21200,21000,1392
|
||||
|
Reference in New Issue
Block a user