Update 2025-02-14 2854 candle_min
This commit is contained in:
595
009420/min/candle-20250214.csv
Normal file
595
009420/min/candle-20250214.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185300,13038103000,38800,38800,38800,38800,12082
|
||||
20250214,185200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,185100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,185000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,184900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,184800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,184700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,184600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,184500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,184400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,184300,13038103000,38800,38800,38800,38800,0
|
||||
20250214,184200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,184100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,184000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,183900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,183800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,183700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,183600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,183500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,183400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,183300,13038103000,38800,38800,38800,38800,0
|
||||
20250214,183200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,183100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,183000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,182900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,182800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,182700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,182600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,182500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,182400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,182300,13038103000,38800,38800,38800,38800,12082
|
||||
20250214,182200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,182100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,182000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,181900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,181800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,181700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,181600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,181500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,181400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,181300,13038103000,38800,38800,38800,38800,0
|
||||
20250214,181200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,181100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,181000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,180900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,180800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,180700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,180600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,180500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,180400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,180300,13038103000,38800,38800,38800,38800,0
|
||||
20250214,180200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,180100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,180000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,175900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,175800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,175700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,175600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,175500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,175400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,175300,13038103000,38800,38800,38800,38800,12082
|
||||
20250214,175200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,175100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,175000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,174900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,174800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,174700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,174600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,174500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,174400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,174300,13038103000,38800,38800,38800,38800,0
|
||||
20250214,174200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,174100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,174000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,173900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,173800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,173700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,173600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,173500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,173400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,173300,13038103000,38800,38800,38800,38800,0
|
||||
20250214,173200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,173100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,173000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,172900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,172800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,172700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,172600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,172500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,172400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,172300,13038103000,38800,38800,38800,38800,12082
|
||||
20250214,172200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,172100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,172000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,171900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,171800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,171700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,171600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,171500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,171400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,171300,13038103000,38800,38800,38800,38800,0
|
||||
20250214,171200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,171100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,171000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,170900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,170800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,170700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,170600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,170500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,170400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,170300,13038103000,38800,38800,38800,38800,0
|
||||
20250214,170200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,170100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,170000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,165900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,165800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,165700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,165600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,165500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,165400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,165300,13038103000,38800,38800,38800,38800,12082
|
||||
20250214,165200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,165100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,165000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,164900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,164800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,164700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,164600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,164500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,164400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,164300,13038103000,38800,38800,38800,38800,0
|
||||
20250214,164200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,164100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,164000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,163900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,163800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,163700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,163600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,163500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,163400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,163300,13038103000,38800,38800,38800,38800,0
|
||||
20250214,163200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,163100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,163000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,162900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,162800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,162700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,162600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,162500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,162400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,162300,13038103000,38800,38800,38800,38800,12082
|
||||
20250214,162200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,162100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,162000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,161900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,161800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,161700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,161600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,161500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,161400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,161300,13038103000,38800,38800,38800,38800,0
|
||||
20250214,161200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,161100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,161000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,160900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,160800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,160700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,160600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,160500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,160400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,160300,13038103000,38800,38800,38800,38800,0
|
||||
20250214,160200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,160100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,160000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,155900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,155800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,155700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,155600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,155500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,155400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,155300,13038103000,38800,38800,38800,38800,12082
|
||||
20250214,155200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,155100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,155000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,154900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,154800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,154700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,154600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,154500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,154400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,154300,13038103000,38800,38800,38800,38800,0
|
||||
20250214,154200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,154100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,154000,13038103000,38800,38800,38800,38800,0
|
||||
20250214,153900,13038103000,38800,38800,38800,38800,0
|
||||
20250214,153800,13038103000,38800,38800,38800,38800,0
|
||||
20250214,153700,13038103000,38800,38800,38800,38800,0
|
||||
20250214,153600,13038103000,38800,38800,38800,38800,0
|
||||
20250214,153500,13038103000,38800,38800,38800,38800,0
|
||||
20250214,153400,13038103000,38800,38800,38800,38800,0
|
||||
20250214,153300,13038103000,38800,38800,38800,38800,0
|
||||
20250214,153200,13038103000,38800,38800,38800,38800,0
|
||||
20250214,153100,13038103000,38800,38800,38800,38800,0
|
||||
20250214,153000,13038103000,38800,38800,38800,38800,12082
|
||||
20250214,152900,12569321400,38800,38800,38800,38800,0
|
||||
20250214,152800,12569321400,38800,38800,38800,38800,0
|
||||
20250214,152700,12569321400,38800,38800,38800,38800,0
|
||||
20250214,152600,12569321400,38800,38800,38800,38800,0
|
||||
20250214,152500,12569321400,38800,38800,38800,38800,0
|
||||
20250214,152400,12569321400,38800,38800,38800,38800,0
|
||||
20250214,152300,12569321400,38800,38800,38800,38800,0
|
||||
20250214,152200,12569321400,38800,38800,38800,38800,0
|
||||
20250214,152100,12569321400,38800,38800,38800,38800,0
|
||||
20250214,152000,12569321400,38800,38800,38800,38800,0
|
||||
20250214,151900,12569321400,38800,38800,38850,38800,2511
|
||||
20250214,151800,12471887950,38850,38800,38850,38800,183
|
||||
20250214,151700,12464780850,38800,38850,38900,38800,3784
|
||||
20250214,151600,12317915800,38850,38900,38900,38850,1957
|
||||
20250214,151500,12241852700,38900,38850,38950,38850,553
|
||||
20250214,151400,12220340400,38900,38850,38900,38850,2715
|
||||
20250214,151300,12114786000,38850,38850,38900,38850,826
|
||||
20250214,151200,12082676500,38900,38850,38900,38850,487
|
||||
20250214,151100,12063738600,38850,38900,38900,38850,397
|
||||
20250214,151000,12048297350,38900,38900,38900,38850,656
|
||||
20250214,150900,12022786100,38850,38900,38900,38850,961
|
||||
20250214,150800,11985431400,38850,38900,38900,38850,501
|
||||
20250214,150700,11965947650,38850,38850,38900,38800,796
|
||||
20250214,150600,11935041450,38800,38800,38850,38800,2005
|
||||
20250214,150500,11857167450,38850,38850,38850,38800,2566
|
||||
20250214,150400,11757590950,38800,38800,38850,38800,488
|
||||
20250214,150300,11738651100,38850,38850,38850,38800,1451
|
||||
20250214,150200,11682289250,38850,38850,38850,38800,1635
|
||||
20250214,150100,11618841000,38800,38800,38850,38800,782
|
||||
20250214,150000,11588498450,38800,38850,38850,38800,241
|
||||
20250214,145900,11579137250,38850,38900,38900,38800,2878
|
||||
20250214,145800,11467321000,38900,38900,38900,38850,1056
|
||||
20250214,145700,11426252400,38950,38950,38950,38900,154
|
||||
20250214,145600,11420255100,38900,38900,38950,38900,468
|
||||
20250214,145500,11402049000,38900,38850,38900,38850,518
|
||||
20250214,145400,11381912250,38900,38900,38900,38850,2583
|
||||
20250214,145300,11281542500,38900,38900,38950,38850,734
|
||||
20250214,145200,11253006700,38900,38950,38950,38850,3058
|
||||
20250214,145100,11134058900,38900,38950,38950,38900,205
|
||||
20250214,145000,11126083300,38950,38950,38950,38900,55
|
||||
20250214,144900,11123941100,38950,38950,38950,38900,643
|
||||
20250214,144800,11098900800,38950,39000,39050,38950,1082
|
||||
20250214,144700,11056723600,39000,38950,39000,38900,1124
|
||||
20250214,144600,11012903200,38900,38900,38950,38900,463
|
||||
20250214,144500,10994882100,38900,38950,38950,38900,283
|
||||
20250214,144400,10983859750,38900,38950,38950,38900,98
|
||||
20250214,144300,10980042700,38950,38900,38950,38900,84
|
||||
20250214,144200,10976773500,38900,38900,38900,38850,74
|
||||
20250214,144100,10973895150,38900,38950,38950,38900,1274
|
||||
20250214,144000,10924333150,38900,38950,38950,38900,162
|
||||
20250214,143900,10918027200,38950,38950,38950,38900,71
|
||||
20250214,143800,10915262050,38900,38900,38950,38900,166
|
||||
20250214,143700,10908800300,38900,38950,38950,38850,949
|
||||
20250214,143600,10871892400,38900,38900,38950,38900,225
|
||||
20250214,143500,10863139200,38900,38950,38950,38900,117
|
||||
20250214,143400,10858585600,38950,38950,38950,38900,228
|
||||
20250214,143300,10849712550,38950,38900,38950,38900,1704
|
||||
20250214,143200,10783402900,38900,38900,38950,38850,2396
|
||||
20250214,143100,10690205350,38950,38900,38950,38900,167
|
||||
20250214,143000,10683707550,38900,38900,38950,38900,247
|
||||
20250214,142900,10674095950,38900,38900,38900,38900,53
|
||||
20250214,142800,10672034250,38900,38900,38950,38900,572
|
||||
20250214,142700,10649782550,38900,38950,38950,38900,2340
|
||||
20250214,142600,10558754600,38950,38950,38950,38900,99
|
||||
20250214,142500,10554898650,38950,39000,39050,38950,768
|
||||
20250214,142400,10524964600,39000,38950,39050,38950,2567
|
||||
20250214,142300,10424850800,38950,38950,39000,38950,378
|
||||
20250214,142200,10410126100,38950,38950,38950,38900,76
|
||||
20250214,142100,10407168750,38900,38950,38950,38900,209
|
||||
20250214,142000,10399028250,38950,38950,39000,38900,625
|
||||
20250214,141900,10374690400,38950,39000,39000,38950,372
|
||||
20250214,141800,10360182450,38950,38950,39000,38950,172
|
||||
20250214,141700,10353482900,39000,38950,39000,38950,2050
|
||||
20250214,141600,10273634550,38950,39000,39000,38950,1044
|
||||
20250214,141500,10232969850,38950,38950,39000,38950,727
|
||||
20250214,141400,10204652300,38950,38950,38950,38950,7
|
||||
20250214,141300,10204379650,39000,38950,39000,38950,41
|
||||
20250214,141200,10202780900,38950,38950,39000,38950,182
|
||||
20250214,141100,10195688600,38950,39000,39000,38950,76
|
||||
20250214,141000,10192725650,39000,39000,39000,38950,1006
|
||||
20250214,140900,10153541150,39000,39000,39000,38950,85
|
||||
20250214,140800,10150226950,39000,39050,39050,39000,1366
|
||||
20250214,140700,10096950750,39050,39050,39050,38950,145
|
||||
20250214,140600,10091292050,39000,39000,39000,39000,86
|
||||
20250214,140500,10087938050,39000,39000,39050,39000,261
|
||||
20250214,140400,10077758100,39000,39050,39050,39000,23
|
||||
20250214,140300,10076860200,39050,39000,39050,39000,83
|
||||
20250214,140200,10073622500,39000,39050,39050,39000,338
|
||||
20250214,140100,10060437750,39050,39050,39050,39000,245
|
||||
20250214,140000,10050870600,39000,39000,39000,39000,101
|
||||
20250214,135900,10046931600,38950,38950,39000,38950,36
|
||||
20250214,135800,10045527900,38950,39000,39000,38950,79
|
||||
20250214,135700,10042447250,39000,39050,39050,39000,263
|
||||
20250214,135600,10032183250,39050,39050,39050,38950,1589
|
||||
20250214,135500,9970207250,39000,39000,39050,39000,14
|
||||
20250214,135400,9969660900,39000,39000,39050,39000,106
|
||||
20250214,135300,9965524700,39050,39050,39050,39050,86
|
||||
20250214,135200,9962166400,39000,39000,39000,39000,220
|
||||
20250214,135100,9953586400,39000,39150,39150,39000,1615
|
||||
20250214,135000,9890497950,39100,39100,39150,39100,448
|
||||
20250214,134900,9872974550,39150,39200,39200,39100,539
|
||||
20250214,134800,9851875250,39200,39100,39200,39100,1075
|
||||
20250214,134700,9809778300,39150,39150,39150,39100,276
|
||||
20250214,134600,9798973150,39150,39100,39150,39100,29
|
||||
20250214,134500,9797837850,39100,39200,39200,39100,49
|
||||
20250214,134400,9795919150,39200,39150,39200,39100,731
|
||||
20250214,134300,9767300600,39100,39150,39150,39100,169
|
||||
20250214,134200,9760691050,39050,39050,39150,39050,1904
|
||||
20250214,134100,9686209750,39050,39100,39100,39050,215
|
||||
20250214,134000,9677804000,39100,39050,39100,39050,104
|
||||
20250214,133900,9673740000,39100,39050,39100,39050,616
|
||||
20250214,133800,9649655250,39050,39100,39100,39050,138
|
||||
20250214,133700,9644264500,39100,39100,39100,39100,14
|
||||
20250214,133600,9643717100,39050,39050,39100,39050,116
|
||||
20250214,133500,9639183750,39100,39100,39100,39000,421
|
||||
20250214,133400,9622762750,39100,39050,39100,39050,188
|
||||
20250214,133300,9615420800,39050,39050,39100,39050,66
|
||||
20250214,133200,9612842850,39100,39100,39100,39100,18
|
||||
20250214,133100,9612139050,39100,39050,39100,39050,368
|
||||
20250214,133000,9597760750,39050,39100,39100,39050,451
|
||||
20250214,132900,9580126700,39100,39100,39150,39100,273
|
||||
20250214,132800,9569448900,39150,39150,39150,39150,359
|
||||
20250214,132700,9555394050,39150,39100,39150,39100,104
|
||||
20250214,132600,9551323000,39100,39150,39150,39100,235
|
||||
20250214,132500,9542123000,39150,39050,39150,39050,1571
|
||||
20250214,132400,9480695550,39050,39000,39050,38950,3002
|
||||
20250214,132300,9363569650,39050,39050,39050,39000,623
|
||||
20250214,132200,9339270850,39050,39050,39050,39050,168
|
||||
20250214,132100,9332710450,39100,39000,39100,38950,2200
|
||||
20250214,132000,9246846450,38950,38950,39000,38950,57
|
||||
20250214,131900,9244624750,38950,39000,39000,38950,758
|
||||
20250214,131800,9215099600,39000,38950,39000,38950,977
|
||||
20250214,131700,9177038950,38950,39000,39000,38950,86
|
||||
20250214,131600,9173687700,38950,38950,39000,38950,66
|
||||
20250214,131500,9171115900,38950,39000,39000,38900,5
|
||||
20250214,131400,9170921150,39000,38950,39000,38950,106
|
||||
20250214,131300,9166791250,39000,38950,39000,38950,106
|
||||
20250214,131200,9162661000,38950,38950,38950,38900,350
|
||||
20250214,131100,9149028700,38900,38950,38950,38900,1698
|
||||
20250214,131000,9082963100,38950,38950,39000,38950,24
|
||||
20250214,130900,9082027450,39000,38900,39000,38900,34
|
||||
20250214,130800,9080701850,38900,38950,38950,38900,965
|
||||
20250214,130700,9043115350,38950,38900,38950,38900,78
|
||||
20250214,130600,9040078200,38950,38850,38950,38850,261
|
||||
20250214,130500,9029926400,38850,38900,38900,38850,342
|
||||
20250214,130400,9016626700,38900,38950,38950,38900,1934
|
||||
20250214,130300,8941392600,38950,38950,38950,38900,115
|
||||
20250214,130200,8936913400,38900,38900,38950,38900,302
|
||||
20250214,130100,8925164700,38900,38950,38950,38900,489
|
||||
20250214,130000,8906135950,39000,38900,39000,38900,440
|
||||
20250214,125900,8888989500,38900,38950,38950,38900,165
|
||||
20250214,125800,8882568700,38900,38850,38950,38850,491
|
||||
20250214,125700,8863467050,38850,38950,38950,38850,176
|
||||
20250214,125600,8856618250,38850,38850,38850,38850,41
|
||||
20250214,125500,8855025400,38850,38900,38950,38850,94
|
||||
20250214,125400,8851369700,38900,38900,38950,38900,30
|
||||
20250214,125300,8850201750,38900,38850,38950,38850,268
|
||||
20250214,125200,8839778350,38850,38950,38950,38850,399
|
||||
20250214,125100,8824276700,38900,38850,38950,38850,905
|
||||
20250214,125000,8789112550,38850,38900,38900,38850,806
|
||||
20250214,124900,8757765300,38900,38950,38950,38900,100
|
||||
20250214,124800,8753871250,38950,38900,38950,38900,193
|
||||
20250214,124700,8746361050,38900,38950,38950,38900,23
|
||||
20250214,124600,8745465450,38900,38900,38900,38900,165
|
||||
20250214,124500,8739046950,38900,38900,38950,38900,120
|
||||
20250214,124400,8734378900,38900,38900,38950,38900,91
|
||||
20250214,124300,8730836350,38950,38950,38950,38900,2334
|
||||
20250214,124200,8640029750,38950,38950,39000,38950,282
|
||||
20250214,124100,8629045150,38950,38950,38950,38950,1300
|
||||
20250214,124000,8578410150,39000,39000,39000,39000,311
|
||||
20250214,123900,8566281150,38950,39000,39000,38950,431
|
||||
20250214,123800,8549493050,38950,39000,39000,38950,38
|
||||
20250214,123700,8548012750,39050,39000,39050,38950,254
|
||||
20250214,123600,8538117100,39050,39000,39050,38950,1049
|
||||
20250214,123500,8497229950,39000,39050,39050,39000,122
|
||||
20250214,123400,8492468450,39000,39050,39050,39000,170
|
||||
20250214,123300,8485832700,39000,39000,39050,39000,365
|
||||
20250214,123200,8471597450,39000,38950,39050,38950,177
|
||||
20250214,123100,8464695250,38950,38950,39050,38950,119
|
||||
20250214,123000,8460055450,38950,39000,39100,38950,1770
|
||||
20250214,122900,8391029250,39050,39000,39050,39000,265
|
||||
20250214,122800,8380684850,39000,39050,39050,39000,836
|
||||
20250214,122700,8348057000,39000,39000,39050,39000,77
|
||||
20250214,122600,8345053100,39000,38950,39000,38950,269
|
||||
20250214,122500,8334565700,39000,38950,39000,38950,100
|
||||
20250214,122400,8330669050,39000,38950,39000,38950,329
|
||||
20250214,122300,8317851100,38950,38950,39000,38950,53
|
||||
20250214,122200,8315786700,38950,38950,39000,38950,68
|
||||
20250214,122100,8313137600,38950,38950,39000,38950,49
|
||||
20250214,122000,8311228700,39000,38950,39000,38950,388
|
||||
20250214,121900,8296100350,38950,38950,39000,38950,751
|
||||
20250214,121800,8266848850,38950,39000,39000,38950,293
|
||||
20250214,121700,8255424350,39000,38950,39000,38950,89
|
||||
20250214,121600,8251955300,38950,39000,39000,38950,41
|
||||
20250214,121500,8250357800,39000,38950,39000,38950,182
|
||||
20250214,121400,8243261900,38950,39000,39000,38950,681
|
||||
20250214,121300,8216717700,38950,39000,39000,38950,62
|
||||
20250214,121200,8214302250,38950,39000,39000,38950,472
|
||||
20250214,121100,8195917350,38950,38950,39000,38950,38
|
||||
20250214,121000,8194437200,38950,38950,39000,38950,161
|
||||
20250214,120900,8188165550,38950,38950,39000,38950,215
|
||||
20250214,120800,8179788700,38950,38950,38950,38950,226
|
||||
20250214,120700,8170986000,38950,38950,39000,38950,74
|
||||
20250214,120600,8168103050,38950,38950,39000,38950,59
|
||||
20250214,120500,8165804900,38950,38900,38950,38900,95
|
||||
20250214,120400,8162108550,38900,38950,38950,38900,614
|
||||
20250214,120300,8138195550,38900,38950,38950,38900,48
|
||||
20250214,120200,8136327750,38900,38900,38900,38900,43
|
||||
20250214,120100,8134655050,38950,38900,38950,38900,36
|
||||
20250214,120000,8133254250,38900,38900,38950,38900,83
|
||||
20250214,115900,8130024900,38900,38900,38900,38900,126
|
||||
20250214,115800,8125123500,38900,38900,38900,38900,50
|
||||
20250214,115700,8123178500,38900,38900,38950,38900,53
|
||||
20250214,115600,8121116150,38900,38900,38900,38900,139
|
||||
20250214,115500,8115709050,38900,38800,38900,38750,808
|
||||
20250214,115400,8084347900,38800,38800,38850,38800,589
|
||||
20250214,115300,8061493750,38800,38800,38900,38800,292
|
||||
20250214,115200,8050155550,38800,38800,38850,38800,705
|
||||
20250214,115100,8022797450,38800,38850,38900,38800,4019
|
||||
20250214,115000,7866749900,38900,38900,38950,38850,280
|
||||
20250214,114900,7855861000,38950,38850,38950,38850,218
|
||||
20250214,114800,7847379950,38850,38900,38900,38850,324
|
||||
20250214,114700,7834789750,38900,38900,38900,38900,535
|
||||
20250214,114600,7813978250,38900,38900,38950,38900,2621
|
||||
20250214,114500,7712020900,38900,39000,39000,38900,4224
|
||||
20250214,114400,7547419450,39000,39050,39050,39000,80
|
||||
20250214,114300,7544297750,39000,39050,39050,39000,50
|
||||
20250214,114200,7542347000,39050,39000,39100,39000,243
|
||||
20250214,114100,7532859350,39000,39000,39050,39000,374
|
||||
20250214,114000,7518271850,39000,39000,39050,39000,95
|
||||
20250214,113900,7514565750,39000,39000,39050,39000,43
|
||||
20250214,113800,7512888350,39000,39050,39050,39000,68
|
||||
20250214,113700,7510235350,39050,39000,39050,39000,235
|
||||
20250214,113600,7501067600,39000,39100,39100,39000,1708
|
||||
20250214,113500,7434370450,39050,39050,39100,39050,140
|
||||
20250214,113400,7428897350,39100,39100,39100,39050,320
|
||||
20250214,113300,7416399050,39100,39100,39150,39050,88
|
||||
20250214,113200,7412958300,39100,39100,39100,39050,21
|
||||
20250214,113100,7412137300,39150,39150,39150,39100,42
|
||||
20250214,113000,7410493200,39100,39050,39100,39050,83
|
||||
20250214,112900,7407249700,39100,39050,39100,39050,393
|
||||
20250214,112800,7391885750,39100,39000,39100,39000,2120
|
||||
20250214,112700,7309095200,39000,39000,39050,39000,147
|
||||
20250214,112600,7303361550,39000,39000,39000,39000,556
|
||||
20250214,112500,7281677550,39000,39050,39050,39000,1462
|
||||
20250214,112400,7224645900,39050,39000,39050,39000,154
|
||||
20250214,112300,7218638700,39000,39000,39050,39000,39
|
||||
20250214,112200,7217117650,39050,39050,39050,39000,175
|
||||
20250214,112100,7210284900,39050,39000,39050,39000,118
|
||||
20250214,112000,7205681500,39000,39050,39050,39000,134
|
||||
20250214,111900,7200455450,39000,39000,39050,39000,49
|
||||
20250214,111800,7198544350,39000,39000,39050,39000,62
|
||||
20250214,111700,7196126100,39000,39000,39050,39000,385
|
||||
20250214,111600,7181110450,39000,39050,39050,39000,79
|
||||
20250214,111500,7178029400,39050,39000,39050,39000,320
|
||||
20250214,111400,7165549300,39000,39000,39050,39000,361
|
||||
20250214,111300,7151461250,39000,39000,39050,39000,51
|
||||
20250214,111200,7149470550,39000,39050,39050,39000,136
|
||||
20250214,111100,7144161700,39050,39050,39100,39050,32
|
||||
20250214,111000,7142911450,39050,39100,39100,39000,1144
|
||||
20250214,110900,7098209550,39100,39100,39150,39100,108
|
||||
20250214,110800,7093986250,39100,39150,39150,39100,267
|
||||
20250214,110700,7083534650,39150,39100,39150,39100,59
|
||||
20250214,110600,7081227050,39100,39050,39150,39050,3962
|
||||
20250214,110500,6926325250,39100,39050,39100,39050,104
|
||||
20250214,110400,6922260450,39050,39050,39100,39050,143
|
||||
20250214,110300,6916675650,39050,39100,39100,39050,67
|
||||
20250214,110200,6914056150,39100,39100,39100,39000,1126
|
||||
20250214,110100,6870085750,39050,39100,39100,39050,5
|
||||
20250214,110000,6869890450,39050,39000,39100,39000,107
|
||||
20250214,105900,6865709950,39100,39050,39100,39000,382
|
||||
20250214,105800,6850794550,39000,39000,39000,39000,100
|
||||
20250214,105700,6846894550,39000,39000,39050,39000,317
|
||||
20250214,105600,6834531450,39000,39000,39050,38950,1421
|
||||
20250214,105500,6779180200,39000,39050,39050,39000,631
|
||||
20250214,105400,6754571050,39000,39000,39000,39000,91
|
||||
20250214,105300,6751022050,39000,39000,39000,39000,57
|
||||
20250214,105200,6748799050,39000,39100,39100,39000,190
|
||||
20250214,105100,6741379050,39050,39100,39150,39050,1668
|
||||
20250214,105000,6676163050,39100,39100,39150,39100,50
|
||||
20250214,104900,6674206450,39150,39150,39150,39100,1725
|
||||
20250214,104800,6606752700,39150,39150,39150,39100,395
|
||||
20250214,104700,6591292950,39100,39150,39150,39100,279
|
||||
20250214,104600,6580370800,39150,39050,39150,39050,381
|
||||
20250214,104500,6565474200,39050,39050,39100,39000,962
|
||||
20250214,104400,6527902500,39000,39000,39000,39000,90
|
||||
20250214,104300,6524392500,39000,38950,39000,38950,391
|
||||
20250214,104200,6509149900,39000,38950,39000,38950,312
|
||||
20250214,104100,6496981950,39000,39000,39000,38950,359
|
||||
20250214,104000,6482981000,38950,38900,38950,38900,820
|
||||
20250214,103900,6451051150,38900,38900,38950,38900,466
|
||||
20250214,103800,6432918700,38900,38900,38950,38900,205
|
||||
20250214,103700,6424937700,38900,38900,38900,38900,380
|
||||
20250214,103600,6410155700,38900,38950,38950,38900,495
|
||||
20250214,103500,6390878400,38950,38950,38950,38950,768
|
||||
20250214,103400,6360964800,38900,38950,39000,38900,1407
|
||||
20250214,103300,6306158950,39000,39000,39000,38950,273
|
||||
20250214,103200,6295514350,39000,39000,39000,39000,19
|
||||
20250214,103100,6294773350,39050,39000,39050,39000,125
|
||||
20250214,103000,6289896400,39000,39050,39050,38950,246
|
||||
20250214,102900,6280290250,39050,39000,39050,38950,1908
|
||||
20250214,102800,6205862900,39000,39000,39050,39000,101
|
||||
20250214,102700,6201923700,39000,39000,39050,38900,269
|
||||
20250214,102600,6191444000,39000,38950,39050,38900,788
|
||||
20250214,102500,6160739750,38850,39050,39050,38850,5024
|
||||
20250214,102400,5965176550,39000,39000,39050,39000,1175
|
||||
20250214,102300,5919345400,39000,39000,39000,38950,221
|
||||
20250214,102200,5910726550,38950,38950,39000,38950,2067
|
||||
20250214,102100,5830215600,38950,39050,39050,38950,1765
|
||||
20250214,102000,5761393150,39050,39050,39050,39000,984
|
||||
20250214,101900,5722970950,39100,39150,39150,39050,2289
|
||||
20250214,101800,5633471300,39100,39100,39150,39100,215
|
||||
20250214,101700,5625064150,39150,39150,39150,39150,85
|
||||
20250214,101600,5621736400,39150,39100,39150,39100,47
|
||||
20250214,101500,5619898050,39100,39150,39150,39100,1316
|
||||
20250214,101400,5568378100,39200,39150,39200,39150,1034
|
||||
20250214,101300,5527896400,39150,39150,39200,39150,228
|
||||
20250214,101200,5518967600,39150,39150,39150,39150,288
|
||||
20250214,101100,5507692400,39100,39100,39200,39100,211
|
||||
20250214,101000,5499440550,39150,39150,39150,39100,495
|
||||
20250214,100900,5480067400,39150,39100,39200,39100,495
|
||||
20250214,100800,5460680850,39100,39000,39100,38950,2883
|
||||
20250214,100700,5348244000,39000,39100,39100,39000,4468
|
||||
20250214,100600,5173839050,39100,39100,39150,39100,498
|
||||
20250214,100500,5154365450,39150,39150,39150,39150,929
|
||||
20250214,100400,5117995100,39100,39100,39150,39050,982
|
||||
20250214,100300,5079602550,39050,39100,39100,39050,749
|
||||
20250214,100200,5050333000,39100,39250,39250,39100,4722
|
||||
20250214,100100,4865499300,39200,39200,39250,39200,760
|
||||
20250214,100000,4835698800,39250,39350,39350,39200,1268
|
||||
20250214,095900,4785921650,39350,39400,39400,39300,2045
|
||||
20250214,095800,4705490700,39400,39400,39400,39350,74
|
||||
20250214,095700,4702575450,39350,39450,39450,39350,634
|
||||
20250214,095600,4677595650,39400,39400,39450,39350,787
|
||||
20250214,095500,4646587300,39400,39450,39450,39400,2070
|
||||
20250214,095400,4564940200,39450,39400,39450,39400,342
|
||||
20250214,095300,4551449750,39450,39400,39450,39350,359
|
||||
20250214,095200,4537303350,39400,39400,39400,39350,638
|
||||
20250214,095100,4512171250,39400,39350,39400,39350,83
|
||||
20250214,095000,4508901100,39350,39350,39350,39300,341
|
||||
20250214,094900,4495482850,39350,39300,39350,39300,366
|
||||
20250214,094800,4481088200,39300,39300,39350,39250,823
|
||||
20250214,094700,4448771100,39350,39350,39350,39300,875
|
||||
20250214,094600,4414382050,39350,39400,39400,39350,491
|
||||
20250214,094500,4395050300,39400,39400,39450,39400,393
|
||||
20250214,094400,4379565800,39400,39400,39450,39400,300
|
||||
20250214,094300,4367744750,39400,39450,39450,39400,335
|
||||
20250214,094200,4354545650,39400,39300,39450,39250,3598
|
||||
20250214,094100,4213077500,39300,39150,39300,39150,2396
|
||||
20250214,094000,4119048400,39150,39150,39200,39150,864
|
||||
20250214,093900,4085182450,39200,39150,39200,39100,257
|
||||
20250214,093800,4075121300,39150,39150,39150,39050,2476
|
||||
20250214,093700,3978306000,39200,39150,39250,39150,2465
|
||||
20250214,093600,3881689900,39150,39100,39200,39100,1684
|
||||
20250214,093500,3815804900,39100,39050,39150,39000,3945
|
||||
20250214,093400,3661847050,39050,39250,39250,39050,8945
|
||||
20250214,093300,3311717700,39200,39250,39250,39200,902
|
||||
20250214,093200,3276334800,39250,39250,39300,39250,608
|
||||
20250214,093100,3252468300,39250,39300,39300,39250,1237
|
||||
20250214,093000,3203860600,39250,39350,39350,39250,1492
|
||||
20250214,092900,3145224100,39350,39350,39400,39350,1186
|
||||
20250214,092800,3098553700,39350,39400,39400,39350,1266
|
||||
20250214,092700,3048708300,39350,39500,39500,39350,4540
|
||||
20250214,092600,2869697800,39500,39650,39650,39500,3074
|
||||
20250214,092500,2748046500,39650,39650,39650,39600,1080
|
||||
20250214,092400,2705256000,39700,39700,39700,39650,417
|
||||
20250214,092300,2688711150,39700,39750,39750,39600,1481
|
||||
20250214,092200,2629961550,39750,39800,39850,39700,911
|
||||
20250214,092100,2593704200,39800,39800,39850,39800,633
|
||||
20250214,092000,2568493000,39800,39800,39850,39700,449
|
||||
20250214,091900,2550617300,39800,39650,39800,39600,3820
|
||||
20250214,091800,2399090100,39650,39650,39700,39650,947
|
||||
20250214,091700,2361533100,39650,39800,39800,39650,1897
|
||||
20250214,091600,2286247250,39800,39800,39850,39700,1711
|
||||
20250214,091500,2218184200,39800,39850,39850,39750,547
|
||||
20250214,091400,2196410800,39800,39750,39850,39750,1308
|
||||
20250214,091300,2144330900,39800,39850,39850,39750,668
|
||||
20250214,091200,2117740400,39850,39700,39900,39650,970
|
||||
20250214,091100,2079145550,39650,39650,39700,39600,578
|
||||
20250214,091000,2056232050,39650,39600,39650,39550,2237
|
||||
20250214,090900,1967630350,39650,39650,39700,39600,578
|
||||
20250214,090800,1944712600,39550,39750,39750,39550,5539
|
||||
20250214,090700,1725093000,39800,39800,39850,39700,2208
|
||||
20250214,090600,1637281750,39800,39950,40000,39750,4002
|
||||
20250214,090500,1477489300,39950,39700,40000,39700,4149
|
||||
20250214,090400,1312102850,39700,39800,39900,39650,4707
|
||||
20250214,090300,1124779000,39750,39900,39900,39750,2489
|
||||
20250214,090200,1025624800,39900,39900,40050,39800,6334
|
||||
20250214,090100,772832850,39900,40000,40100,39750,6172
|
||||
20250214,090000,526176750,39950,39350,40000,39350,13285
|
||||
|
Reference in New Issue
Block a user