Update 2025-02-14 2854 candle_min
This commit is contained in:
594
008770/min/candle-20250214.csv
Normal file
594
008770/min/candle-20250214.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185200,5113696200,39650,39650,39650,39650,3357
|
||||
20250214,185100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,185000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,184900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,184800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,184700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,184600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,184500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,184400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,184300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,184200,5113696200,39650,39650,39650,39650,0
|
||||
20250214,184100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,184000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,183900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,183800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,183700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,183600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,183500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,183400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,183300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,183200,5113696200,39650,39650,39650,39650,0
|
||||
20250214,183100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,183000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,182900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,182800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,182700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,182600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,182500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,182400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,182300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,182200,5113696200,39650,39650,39650,39650,3357
|
||||
20250214,182100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,182000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,181900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,181800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,181700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,181600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,181500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,181400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,181300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,181200,5113696200,39650,39650,39650,39650,0
|
||||
20250214,181100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,181000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,180900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,180800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,180700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,180600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,180500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,180400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,180300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,180200,5113696200,39650,39650,39650,39650,0
|
||||
20250214,180100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,180000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,175900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,175800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,175700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,175600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,175500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,175400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,175300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,175200,5113696200,39650,39650,39650,39650,3357
|
||||
20250214,175100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,175000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,174900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,174800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,174700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,174600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,174500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,174400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,174300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,174200,5113696200,39650,39650,39650,39650,0
|
||||
20250214,174100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,174000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,173900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,173800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,173700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,173600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,173500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,173400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,173300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,173200,5113696200,39650,39650,39650,39650,0
|
||||
20250214,173100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,173000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,172900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,172800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,172700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,172600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,172500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,172400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,172300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,172200,5113696200,39650,39650,39650,39650,3357
|
||||
20250214,172100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,172000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,171900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,171800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,171700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,171600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,171500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,171400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,171300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,171200,5113696200,39650,39650,39650,39650,0
|
||||
20250214,171100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,171000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,170900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,170800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,170700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,170600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,170500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,170400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,170300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,170200,5113696200,39650,39650,39650,39650,0
|
||||
20250214,170100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,170000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,165900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,165800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,165700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,165600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,165500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,165400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,165300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,165200,5113696200,39650,39650,39650,39650,3357
|
||||
20250214,165100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,165000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,164900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,164800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,164700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,164600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,164500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,164400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,164300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,164200,5113696200,39650,39650,39650,39650,0
|
||||
20250214,164100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,164000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,163900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,163800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,163700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,163600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,163500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,163400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,163300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,163200,5113696200,39650,39650,39650,39650,0
|
||||
20250214,163100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,163000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,162900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,162800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,162700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,162600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,162500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,162400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,162300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,162200,5113696200,39650,39650,39650,39650,3357
|
||||
20250214,162100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,162000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,161900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,161800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,161700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,161600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,161500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,161400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,161300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,161200,5113696200,39650,39650,39650,39650,0
|
||||
20250214,161100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,161000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,160900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,160800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,160700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,160600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,160500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,160400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,160300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,160200,5113696200,39650,39650,39650,39650,0
|
||||
20250214,160100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,160000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,155900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,155800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,155700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,155600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,155500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,155400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,155300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,155200,5113696200,39650,39650,39650,39650,3357
|
||||
20250214,155100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,155000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,154900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,154800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,154700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,154600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,154500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,154400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,154300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,154200,5113696200,39650,39650,39650,39650,0
|
||||
20250214,154100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,154000,5113696200,39650,39650,39650,39650,0
|
||||
20250214,153900,5113696200,39650,39650,39650,39650,0
|
||||
20250214,153800,5113696200,39650,39650,39650,39650,0
|
||||
20250214,153700,5113696200,39650,39650,39650,39650,0
|
||||
20250214,153600,5113696200,39650,39650,39650,39650,0
|
||||
20250214,153500,5113696200,39650,39650,39650,39650,0
|
||||
20250214,153400,5113696200,39650,39650,39650,39650,0
|
||||
20250214,153300,5113696200,39650,39650,39650,39650,0
|
||||
20250214,153200,5113696200,39650,39650,39650,39650,0
|
||||
20250214,153100,5113696200,39650,39650,39650,39650,0
|
||||
20250214,153000,5113696200,39650,39650,39650,39650,3357
|
||||
20250214,152900,4980591150,39450,39450,39450,39450,0
|
||||
20250214,152800,4980591150,39450,39450,39450,39450,0
|
||||
20250214,152700,4980591150,39450,39450,39450,39450,0
|
||||
20250214,152600,4980591150,39450,39450,39450,39450,0
|
||||
20250214,152500,4980591150,39450,39450,39450,39450,0
|
||||
20250214,152400,4980591150,39450,39450,39450,39450,0
|
||||
20250214,152300,4980591150,39450,39450,39450,39450,0
|
||||
20250214,152200,4980591150,39450,39450,39450,39450,0
|
||||
20250214,152100,4980591150,39450,39450,39450,39450,0
|
||||
20250214,152000,4980591150,39450,39450,39450,39450,0
|
||||
20250214,151900,4980591150,39450,39450,39500,39400,820
|
||||
20250214,151800,4948267200,39450,39400,39450,39400,850
|
||||
20250214,151700,4914772000,39450,39400,39450,39400,46
|
||||
20250214,151600,4912957800,39400,39450,39500,39400,528
|
||||
20250214,151500,4892133200,39500,39550,39550,39500,396
|
||||
20250214,151400,4876490900,39500,39550,39550,39500,38
|
||||
20250214,151300,4874988300,39550,39550,39550,39500,543
|
||||
20250214,151200,4853533150,39550,39500,39550,39450,1016
|
||||
20250214,151100,4813409100,39450,39450,39500,39450,131
|
||||
20250214,151000,4808237500,39500,39500,39500,39450,133
|
||||
20250214,150900,4802986600,39450,39500,39500,39450,16
|
||||
20250214,150800,4802354750,39450,39500,39500,39450,494
|
||||
20250214,150700,4782865550,39500,39450,39500,39450,57
|
||||
20250214,150600,4780614150,39450,39500,39500,39400,369
|
||||
20250214,150500,4766061750,39450,39450,39450,39450,31
|
||||
20250214,150400,4764838800,39450,39450,39450,39450,123
|
||||
20250214,150300,4759986450,39450,39450,39450,39400,104
|
||||
20250214,150200,4755883700,39450,39450,39500,39400,335
|
||||
20250214,150100,4742662050,39400,39300,39400,39300,748
|
||||
20250214,150000,4713227150,39300,39300,39350,39300,95
|
||||
20250214,145900,4709493600,39300,39300,39300,39300,692
|
||||
20250214,145800,4682298000,39350,39300,39350,39300,271
|
||||
20250214,145700,4671647600,39300,39350,39350,39300,337
|
||||
20250214,145600,4658398400,39350,39350,39350,39300,413
|
||||
20250214,145500,4642158100,39350,39300,39350,39300,818
|
||||
20250214,145400,4610004400,39300,39350,39350,39300,291
|
||||
20250214,145300,4598567250,39300,39300,39350,39300,461
|
||||
20250214,145200,4580449100,39350,39350,39350,39300,551
|
||||
20250214,145100,4558778550,39350,39350,39400,39350,480
|
||||
20250214,145000,4539889050,39400,39350,39400,39350,474
|
||||
20250214,144900,4521230300,39350,39400,39400,39350,1355
|
||||
20250214,144800,4467910700,39400,39400,39400,39400,328
|
||||
20250214,144700,4454987500,39400,39400,39450,39400,709
|
||||
20250214,144600,4427052850,39450,39450,39450,39400,492
|
||||
20250214,144500,4407667350,39450,39450,39450,39400,294
|
||||
20250214,144400,4396080350,39450,39450,39450,39400,593
|
||||
20250214,144300,4372699100,39450,39450,39500,39450,808
|
||||
20250214,144200,4340822300,39500,39500,39500,39500,183
|
||||
20250214,144100,4333593800,39500,39500,39500,39500,333
|
||||
20250214,144000,4320440300,39500,39450,39500,39450,310
|
||||
20250214,143900,4308209550,39450,39450,39500,39400,1456
|
||||
20250214,143800,4250811850,39450,39500,39500,39450,287
|
||||
20250214,143700,4239489650,39450,39500,39500,39450,493
|
||||
20250214,143600,4220032300,39450,39450,39500,39450,482
|
||||
20250214,143500,4201014500,39450,39400,39450,39400,1351
|
||||
20250214,143400,4147730900,39450,39550,39550,39400,2028
|
||||
20250214,143300,4067661400,39550,39500,39550,39500,346
|
||||
20250214,143200,4053993850,39500,39550,39550,39500,242
|
||||
20250214,143100,4044434350,39500,39500,39550,39500,953
|
||||
20250214,143000,4006790050,39500,39500,39550,39500,264
|
||||
20250214,142900,3996360900,39550,39550,39550,39500,255
|
||||
20250214,142800,3986288100,39550,39550,39600,39500,1376
|
||||
20250214,142700,3931879950,39550,39550,39600,39550,495
|
||||
20250214,142600,3912302500,39550,39600,39600,39550,82
|
||||
20250214,142500,3909056050,39600,39600,39650,39600,477
|
||||
20250214,142400,3890165250,39600,39650,39650,39600,1064
|
||||
20250214,142300,3848030450,39600,39650,39650,39600,127
|
||||
20250214,142200,3842996550,39650,39650,39700,39650,694
|
||||
20250214,142100,3815479400,39650,39650,39700,39600,1028
|
||||
20250214,142000,3774724600,39650,39700,39700,39650,364
|
||||
20250214,141900,3760291400,39700,39650,39700,39650,23
|
||||
20250214,141800,3759378550,39700,39750,39750,39650,777
|
||||
20250214,141700,3728534100,39750,39750,39750,39700,8
|
||||
20250214,141600,3728216400,39700,39700,39700,39700,106
|
||||
20250214,141500,3724008200,39700,39750,39750,39700,1173
|
||||
20250214,141400,3677436750,39750,39750,39800,39700,336
|
||||
20250214,141300,3664080950,39750,39800,39800,39750,524
|
||||
20250214,141200,3643250000,39750,39800,39800,39750,87
|
||||
20250214,141100,3639787600,39800,39800,39800,39750,158
|
||||
20250214,141000,3633504150,39750,39800,39850,39750,23
|
||||
20250214,140900,3632588700,39750,39900,39900,39750,617
|
||||
20250214,140800,3608044250,39900,39800,39900,39800,50
|
||||
20250214,140700,3606051900,39800,39800,39900,39800,807
|
||||
20250214,140600,3573919550,39800,39800,39850,39800,29
|
||||
20250214,140500,3572764300,39850,39850,39850,39800,36
|
||||
20250214,140400,3571329850,39800,39850,39850,39800,209
|
||||
20250214,140300,3563010350,39800,39850,39850,39800,11
|
||||
20250214,140200,3562572350,39850,39850,39850,39800,217
|
||||
20250214,140100,3553925150,39800,39800,39850,39800,44
|
||||
20250214,140000,3552173150,39800,39850,39850,39750,65
|
||||
20250214,135900,3549586450,39800,39750,39800,39700,539
|
||||
20250214,135800,3528155950,39750,39750,39750,39700,762
|
||||
20250214,135700,3497868700,39700,39700,39750,39700,546
|
||||
20250214,135600,3476192200,39700,39700,39750,39700,535
|
||||
20250214,135500,3454944400,39700,39700,39750,39700,299
|
||||
20250214,135400,3443072450,39750,39750,39750,39750,683
|
||||
20250214,135300,3415923200,39750,39750,39800,39750,433
|
||||
20250214,135200,3398711400,39750,39750,39800,39750,448
|
||||
20250214,135100,3380903100,39750,39750,39800,39750,107
|
||||
20250214,135000,3376649800,39800,39750,39800,39750,259
|
||||
20250214,134900,3366346900,39750,39750,39800,39750,500
|
||||
20250214,134800,3346471600,39800,39800,39800,39750,203
|
||||
20250214,134700,3338400700,39800,39800,39800,39750,40
|
||||
20250214,134600,3336809000,39800,39800,39800,39750,115
|
||||
20250214,134500,3332236500,39750,39800,39800,39750,571
|
||||
20250214,134400,3309511750,39800,39800,39800,39800,56
|
||||
20250214,134300,3307282950,39800,39800,39850,39800,611
|
||||
20250214,134200,3282964900,39800,39850,39850,39800,38
|
||||
20250214,134100,3281452400,39800,39800,39850,39800,193
|
||||
20250214,134000,3273761700,39800,39850,39850,39800,534
|
||||
20250214,133900,3252508400,39800,39850,39850,39800,1094
|
||||
20250214,133800,3208965700,39850,39850,39900,39800,2013
|
||||
20250214,133700,3128748450,39900,39900,39950,39850,4260
|
||||
20250214,133600,2958783400,39950,39950,39950,39900,394
|
||||
20250214,133500,2943062000,39900,39950,39950,39900,141
|
||||
20250214,133400,2937435600,39900,39950,39950,39900,598
|
||||
20250214,133300,2913546500,39950,39950,39950,39950,9
|
||||
20250214,133200,2913186950,39950,39950,39950,39950,793
|
||||
20250214,133100,2881506600,39950,40000,40000,39950,395
|
||||
20250214,133000,2865726300,39950,39950,39950,39950,82
|
||||
20250214,132900,2862450400,39950,39950,40000,39950,82
|
||||
20250214,132800,2859174300,39950,39900,39950,39900,1455
|
||||
20250214,132700,2801105250,39900,39900,39950,39900,132
|
||||
20250214,132600,2795837200,39900,39950,39950,39900,84
|
||||
20250214,132500,2792484200,39900,39900,39900,39850,621
|
||||
20250214,132400,2767709000,39900,39900,39950,39850,719
|
||||
20250214,132300,2739019350,39950,39950,39950,39900,1182
|
||||
20250214,132200,2691844750,39950,39950,39950,39950,251
|
||||
20250214,132100,2681817300,39950,40000,40000,39950,57
|
||||
20250214,132000,2679539800,40000,39950,40000,39950,23
|
||||
20250214,131900,2678620700,39950,40000,40000,39950,388
|
||||
20250214,131800,2663114950,40000,39950,40000,39950,295
|
||||
20250214,131700,2651329150,39950,39950,40000,39950,54
|
||||
20250214,131600,2649169550,40000,39950,40000,39950,125
|
||||
20250214,131500,2644174800,39950,39950,39950,39950,31
|
||||
20250214,131400,2642936350,39900,39950,40000,39900,2403
|
||||
20250214,131300,2546949150,39900,39900,39950,39900,829
|
||||
20250214,131200,2513871950,39950,39950,39950,39900,7
|
||||
20250214,131100,2513592550,39900,39900,39900,39900,219
|
||||
20250214,131000,2504854450,39900,39900,39950,39850,2947
|
||||
20250214,130900,2387264350,39900,39950,39950,39900,977
|
||||
20250214,130800,2348251200,39950,40000,40000,39950,139
|
||||
20250214,130700,2342695550,40000,39950,40000,39950,1233
|
||||
20250214,130600,2293385950,39950,40000,40000,39950,699
|
||||
20250214,130500,2265460200,39950,40050,40050,39950,798
|
||||
20250214,130400,2233542150,40050,40050,40050,40000,752
|
||||
20250214,130300,2203455800,40050,40100,40100,40050,652
|
||||
20250214,130200,2177340300,40050,40100,40100,40050,9
|
||||
20250214,130100,2176979650,40050,40050,40100,40050,21
|
||||
20250214,130000,2176138450,40050,40050,40050,40000,1283
|
||||
20250214,125900,2124796500,40050,40100,40100,40000,1618
|
||||
20250214,125800,2060008500,40100,40150,40150,40100,1819
|
||||
20250214,125700,1987040150,40150,40150,40200,40150,78
|
||||
20250214,125600,1983908300,40150,40250,40250,40150,1729
|
||||
20250214,125500,1914402700,40200,40250,40250,40200,1121
|
||||
20250214,125400,1869338250,40250,40250,40300,40200,535
|
||||
20250214,125300,1847804750,40300,40250,40300,40250,194
|
||||
20250214,125200,1839991800,40250,40250,40250,40250,185
|
||||
20250214,125100,1832545550,40250,40250,40250,40250,3
|
||||
20250214,125000,1832424800,40250,40250,40300,40250,284
|
||||
20250214,124900,1820993300,40300,40250,40300,40250,358
|
||||
20250214,124800,1806572250,40250,40300,40300,40250,8
|
||||
20250214,124700,1806250200,40250,40300,40300,40250,186
|
||||
20250214,124600,1798761650,40250,40300,40300,40250,186
|
||||
20250214,124500,1791275050,40300,40250,40300,40250,17
|
||||
20250214,124400,1790590250,40300,40250,40300,40250,11
|
||||
20250214,124300,1790147450,40250,40250,40300,40250,696
|
||||
20250214,124200,1762132950,40250,40250,40250,40250,12
|
||||
20250214,124100,1761649950,40250,40250,40250,40250,11
|
||||
20250214,124000,1761207200,40250,40300,40300,40250,7
|
||||
20250214,123900,1760925400,40250,40250,40250,40250,445
|
||||
20250214,123800,1743014150,40250,40250,40300,40250,509
|
||||
20250214,123700,1722525850,40250,40300,40300,40250,8
|
||||
20250214,123600,1722203650,40300,40250,40300,40250,63
|
||||
20250214,123500,1719667250,40250,40300,40300,40250,152
|
||||
20250214,123400,1713541950,40350,40400,40400,40350,252
|
||||
20250214,123300,1703373550,40350,40400,40400,40350,32
|
||||
20250214,123200,1702080950,40400,40350,40400,40300,252
|
||||
20250214,123100,1691917500,40350,40300,40350,40300,182
|
||||
20250214,123000,1684582450,40250,40300,40300,40250,36
|
||||
20250214,122900,1683132650,40300,40250,40300,40250,14
|
||||
20250214,122800,1682568700,40250,40300,40300,40250,47
|
||||
20250214,122700,1680676250,40250,40250,40300,40250,31
|
||||
20250214,122600,1679428000,40300,40300,40300,40300,7
|
||||
20250214,122500,1679145900,40250,40300,40300,40250,154
|
||||
20250214,122400,1672945050,40250,40300,40300,40250,24
|
||||
20250214,122300,1671978100,40300,40250,40300,40250,52
|
||||
20250214,122200,1669885000,40250,40300,40300,40250,114
|
||||
20250214,122100,1665295600,40250,40250,40300,40250,601
|
||||
20250214,122000,1641105300,40300,40300,40300,40250,21
|
||||
20250214,121900,1640259250,40250,40300,40300,40250,218
|
||||
20250214,121800,1631484600,40300,40250,40300,40250,100
|
||||
20250214,121700,1627458900,40300,40250,40300,40250,64
|
||||
20250214,121600,1624880150,40300,40300,40300,40250,234
|
||||
20250214,121500,1615459250,40300,40250,40300,40250,18
|
||||
20250214,121400,1614734050,40300,40250,40300,40250,62
|
||||
20250214,121300,1612238100,40250,40350,40350,40250,605
|
||||
20250214,121200,1587857500,40300,40350,40350,40300,103
|
||||
20250214,121100,1583703600,40350,40300,40350,40300,208
|
||||
20250214,121000,1575311700,40300,40350,40350,40300,16
|
||||
20250214,120900,1574666850,40300,40400,40400,40300,1663
|
||||
20250214,120800,1507538000,40400,40400,40450,40400,62
|
||||
20250214,120700,1505033150,40400,40450,40450,40400,6
|
||||
20250214,120600,1504790700,40450,40400,40450,40400,118
|
||||
20250214,120500,1500022850,40400,40400,40400,40400,28
|
||||
20250214,120400,1498891650,40400,40450,40450,40400,6
|
||||
20250214,120300,1498649200,40400,40400,40400,40400,30
|
||||
20250214,120200,1497437200,40400,40350,40400,40350,38
|
||||
20250214,120100,1495902200,40400,40400,40400,40400,72
|
||||
20250214,120000,1492993400,40400,40400,40400,40350,78
|
||||
20250214,115900,1489843950,40400,40350,40400,40350,54
|
||||
20250214,115800,1487664550,40350,40400,40400,40350,221
|
||||
20250214,115700,1478746500,40400,40400,40400,40350,262
|
||||
20250214,115600,1468161950,40400,40400,40400,40400,110
|
||||
20250214,115500,1463717950,40400,40400,40400,40400,315
|
||||
20250214,115400,1450991950,40400,40350,40400,40350,54
|
||||
20250214,115300,1448811200,40350,40400,40400,40350,22
|
||||
20250214,115200,1447923350,40400,40400,40400,40350,487
|
||||
20250214,115100,1428250050,40400,40400,40400,40400,6
|
||||
20250214,115000,1428007650,40400,40400,40400,40400,29
|
||||
20250214,114900,1426836050,40400,40400,40400,40400,1
|
||||
20250214,114800,1426795650,40400,40450,40450,40400,31
|
||||
20250214,114700,1425542600,40450,40400,40450,40400,55
|
||||
20250214,114600,1423320550,40400,40400,40400,40400,156
|
||||
20250214,114500,1417018150,40400,40400,40400,40400,34
|
||||
20250214,114400,1415644550,40400,40400,40400,40400,436
|
||||
20250214,114300,1398030150,40400,40450,40450,40400,20
|
||||
20250214,114200,1397222100,40400,40450,40450,40400,11
|
||||
20250214,114100,1396777400,40400,40400,40400,40400,175
|
||||
20250214,114000,1389707400,40400,40400,40400,40400,8
|
||||
20250214,113900,1389384200,40400,40400,40400,40400,24
|
||||
20250214,113800,1388414600,40400,40400,40450,40400,413
|
||||
20250214,113700,1371728250,40450,40400,40450,40400,51
|
||||
20250214,113600,1369667050,40450,40400,40450,40400,24
|
||||
20250214,113500,1368697250,40400,40400,40450,40400,92
|
||||
20250214,113400,1364976700,40400,40450,40500,40400,566
|
||||
20250214,113300,1342082850,40400,40400,40400,40400,6
|
||||
20250214,113200,1341840450,40400,40400,40450,40400,45
|
||||
20250214,113100,1340022150,40400,40450,40500,40400,356
|
||||
20250214,113000,1325622900,40400,40450,40500,40400,40
|
||||
20250214,112900,1324006000,40400,40400,40400,40400,108
|
||||
20250214,112800,1319642800,40450,40450,40500,40400,203
|
||||
20250214,112700,1311432200,40400,40450,40450,40400,89
|
||||
20250214,112600,1307833050,40450,40450,40450,40400,209
|
||||
20250214,112500,1299380500,40450,40450,40500,40450,95
|
||||
20250214,112400,1295537700,40450,40450,40450,40450,35
|
||||
20250214,112300,1294121950,40450,40450,40450,40450,35
|
||||
20250214,112200,1292706200,40450,40500,40500,40450,11
|
||||
20250214,112100,1292261200,40500,40500,40500,40450,87
|
||||
20250214,112000,1288737950,40450,40500,40500,40450,709
|
||||
20250214,111900,1260044300,40500,40500,40500,40500,7
|
||||
20250214,111800,1259760800,40500,40500,40500,40500,37
|
||||
20250214,111700,1258262300,40500,40500,40500,40500,108
|
||||
20250214,111600,1253888300,40500,40500,40500,40500,362
|
||||
20250214,111500,1239227300,40550,40550,40550,40500,29
|
||||
20250214,111400,1238051650,40550,40600,40600,40550,693
|
||||
20250214,111300,1209947950,40550,40550,40600,40550,50
|
||||
20250214,111200,1207919400,40550,40550,40550,40550,27
|
||||
20250214,111100,1206824550,40550,40550,40550,40550,4
|
||||
20250214,111000,1206662350,40550,40600,40600,40550,17
|
||||
20250214,110900,1205972400,40600,40550,40600,40550,88
|
||||
20250214,110800,1202402350,40550,40550,40550,40550,26
|
||||
20250214,110700,1201348050,40550,40600,40600,40550,141
|
||||
20250214,110600,1195624450,40600,40600,40600,40550,8
|
||||
20250214,110500,1195299950,40550,40550,40550,40550,43
|
||||
20250214,110400,1193556300,40550,40550,40550,40500,310
|
||||
20250214,110300,1180986700,40500,40500,40500,40500,8
|
||||
20250214,110200,1180662700,40500,40500,40500,40500,5
|
||||
20250214,110100,1180460200,40500,40550,40550,40500,11
|
||||
20250214,110000,1180014450,40550,40550,40550,40500,291
|
||||
20250214,105900,1168214450,40550,40550,40550,40550,685
|
||||
20250214,105800,1140437700,40600,40500,40600,40500,1248
|
||||
20250214,105700,1089829350,40500,40500,40550,40500,271
|
||||
20250214,105600,1078852900,40500,40550,40550,40500,36
|
||||
20250214,105500,1077393650,40500,40500,40550,40500,7
|
||||
20250214,105400,1077110100,40500,40500,40500,40500,66
|
||||
20250214,105300,1074437100,40500,40550,40550,40500,300
|
||||
20250214,105200,1062274900,40500,40500,40550,40500,8
|
||||
20250214,105100,1061950800,40500,40500,40500,40500,3
|
||||
20250214,105000,1061829300,40500,40550,40550,40500,10
|
||||
20250214,104900,1061424050,40500,40550,40550,40500,41
|
||||
20250214,104800,1059762100,40550,40550,40550,40550,0
|
||||
20250214,104700,1059762100,40550,40500,40550,40500,55
|
||||
20250214,104600,1057532050,40550,40500,40550,40500,445
|
||||
20250214,104500,1039508450,40450,40500,40500,40450,227
|
||||
20250214,104400,1030315500,40500,40450,40500,40450,3
|
||||
20250214,104300,1030194050,40500,40500,40500,40450,43
|
||||
20250214,104200,1028453350,40450,40500,40500,40450,25
|
||||
20250214,104100,1027441850,40450,40450,40450,40450,28
|
||||
20250214,104000,1026309250,40450,40500,40500,40450,37
|
||||
20250214,103900,1024810850,40450,40450,40500,40450,141
|
||||
20250214,103800,1019102400,40500,40450,40500,40450,11
|
||||
20250214,103700,1018656950,40500,40500,40500,40450,52
|
||||
20250214,103600,1016551700,40450,40450,40450,40450,0
|
||||
20250214,103500,1016551700,40450,40450,40450,40450,51
|
||||
20250214,103400,1014488750,40450,40450,40500,40450,87
|
||||
20250214,103300,1010969550,40450,40450,40450,40450,270
|
||||
20250214,103200,1000048050,40400,40400,40400,40400,1
|
||||
20250214,103100,1000007650,40450,40400,40450,40400,42
|
||||
20250214,103000,998308900,40450,40400,40450,40400,81
|
||||
20250214,102900,995033800,40400,40450,40450,40400,14
|
||||
20250214,102800,994467700,40450,40400,40450,40400,85
|
||||
20250214,102700,991031400,40400,40400,40450,40400,48
|
||||
20250214,102600,989091700,40400,40400,40400,40400,31
|
||||
20250214,102500,987839300,40450,40400,40450,40400,24
|
||||
20250214,102400,986869600,40400,40400,40450,40400,60
|
||||
20250214,102300,984445550,40450,40400,40450,40400,17
|
||||
20250214,102200,983758650,40450,40400,40450,40400,187
|
||||
20250214,102100,976200000,40400,40450,40450,40400,542
|
||||
20250214,102000,954276400,40450,40450,40450,40450,3
|
||||
20250214,101900,954155050,40450,40450,40500,40450,91
|
||||
20250214,101800,950470350,40500,40500,40500,40500,27
|
||||
20250214,101700,949376850,40450,40450,40450,40450,16
|
||||
20250214,101600,948729650,40450,40450,40450,40450,1
|
||||
20250214,101500,948689200,40500,40450,40500,40450,14
|
||||
20250214,101400,948122700,40450,40450,40450,40450,18
|
||||
20250214,101300,947394600,40450,40450,40450,40450,53
|
||||
20250214,101200,945250750,40450,40500,40500,40450,247
|
||||
20250214,101100,935253400,40500,40450,40500,40450,549
|
||||
20250214,101000,913021600,40450,40500,40500,40450,134
|
||||
20250214,100900,907595450,40500,40450,40500,40450,156
|
||||
20250214,100800,901278250,40500,40450,40500,40450,198
|
||||
20250214,100700,893264850,40450,40450,40450,40450,1
|
||||
20250214,100600,893224400,40450,40450,40450,40450,5
|
||||
20250214,100500,893022150,40450,40500,40500,40450,233
|
||||
20250214,100400,883596650,40500,40500,40500,40450,35
|
||||
20250214,100300,882179200,40450,40450,40450,40450,9
|
||||
20250214,100200,881815150,40450,40450,40450,40450,113
|
||||
20250214,100100,877244300,40500,40450,40500,40450,41
|
||||
20250214,100000,875585350,40450,40400,40500,40400,58
|
||||
20250214,095900,873239250,40400,40400,40450,40400,435
|
||||
20250214,095800,855664450,40400,40450,40450,40400,341
|
||||
20250214,095700,841871500,40450,40500,40500,40450,16
|
||||
20250214,095600,841223800,40500,40500,40500,40500,38
|
||||
20250214,095500,839684800,40450,40450,40500,40450,176
|
||||
20250214,095400,832565300,40450,40450,40450,40450,8
|
||||
20250214,095300,832241700,40450,40500,40500,40450,79
|
||||
20250214,095200,829044100,40500,40500,40500,40500,37
|
||||
20250214,095100,827545600,40450,40400,40450,40400,355
|
||||
20250214,095000,813188350,40400,40450,40450,40400,44
|
||||
20250214,094900,811410650,40450,40400,40450,40400,35
|
||||
20250214,094800,809996050,40400,40450,40450,40400,107
|
||||
20250214,094700,805668500,40450,40450,40450,40450,2
|
||||
20250214,094600,805587600,40450,40450,40450,40450,23
|
||||
20250214,094500,804657250,40450,40450,40450,40450,12
|
||||
20250214,094400,804171850,40450,40400,40450,40400,88
|
||||
20250214,094300,800612550,40450,40450,40450,40450,1
|
||||
20250214,094200,800572100,40450,40450,40500,40450,382
|
||||
20250214,094100,785120100,40450,40400,40450,40400,423
|
||||
20250214,094000,768025750,40400,40400,40400,40400,12
|
||||
20250214,093900,767540950,40400,40400,40400,40400,20
|
||||
20250214,093800,766732950,40400,40400,40400,40400,1
|
||||
20250214,093700,766692550,40350,40350,40400,40350,87
|
||||
20250214,093600,763180400,40400,40400,40450,40400,117
|
||||
20250214,093500,758453350,40450,40400,40450,40400,24
|
||||
20250214,093400,757483550,40450,40400,40450,40400,240
|
||||
20250214,093300,747777350,40400,40400,40450,40350,175
|
||||
20250214,093200,740707950,40450,40450,40450,40400,100
|
||||
20250214,093100,736667550,40450,40450,40450,40200,295
|
||||
20250214,093000,724777200,40450,40450,40500,40400,346
|
||||
20250214,092900,710790000,40450,40400,40500,40400,186
|
||||
20250214,092800,703270700,40450,40450,40450,40400,82
|
||||
20250214,092700,699955800,40450,40500,40500,40450,402
|
||||
20250214,092600,683693350,40500,40450,40500,40450,69
|
||||
20250214,092500,680899200,40450,40550,40550,40400,495
|
||||
20250214,092400,660859750,40550,40500,40550,40500,120
|
||||
20250214,092300,655999250,40500,40550,40550,40500,297
|
||||
20250214,092200,643956000,40600,40600,40600,40600,101
|
||||
20250214,092100,639855400,40600,40700,40700,40600,73
|
||||
20250214,092000,636886900,40700,40700,40700,40550,598
|
||||
20250214,091900,612597500,40650,40750,40750,40600,140
|
||||
20250214,091800,606902900,40700,40700,40700,40650,258
|
||||
20250214,091700,596410450,40700,40750,40750,40700,1207
|
||||
20250214,091600,547276300,40750,40700,40750,40700,538
|
||||
20250214,091500,525354300,40750,40750,40750,40750,124
|
||||
20250214,091400,520301300,40750,40650,40750,40650,2109
|
||||
20250214,091300,434452300,40700,40700,40700,40650,4
|
||||
20250214,091200,434289550,40700,40650,40700,40650,24
|
||||
20250214,091100,433313850,40650,40700,40750,40650,1545
|
||||
20250214,091000,370433500,40650,40650,40700,40650,201
|
||||
20250214,090900,362261500,40650,40700,40750,40650,316
|
||||
20250214,090800,349400200,40750,40650,40750,40650,1397
|
||||
20250214,090700,292561200,40650,40700,40700,40650,238
|
||||
20250214,090600,282884950,40700,40700,40700,40650,973
|
||||
20250214,090500,243322500,40700,40800,40800,40700,469
|
||||
20250214,090400,224215800,40750,40650,40750,40650,2008
|
||||
20250214,090300,142479450,40650,40650,40700,40650,111
|
||||
20250214,090200,137965000,40550,40600,40700,40500,763
|
||||
20250214,090100,106960650,40600,40550,40600,40500,1211
|
||||
20250214,090000,57799850,40500,40650,40650,40500,1422
|
||||
|
Reference in New Issue
Block a user