Update 2025-02-14 2854 candle_min
This commit is contained in:
600
012330/min/candle-20250214.csv
Normal file
600
012330/min/candle-20250214.csv
Normal file
@@ -0,0 +1,600 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185800,40313314500,249500,249500,249500,249500,12682
|
||||
20250214,185700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,185600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,185500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,185400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,185300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,185200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,185100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,185000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,184900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,184800,40313314500,249500,249500,249500,249500,0
|
||||
20250214,184700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,184600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,184500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,184400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,184300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,184200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,184100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,184000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,183900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,183800,40313314500,249500,249500,249500,249500,0
|
||||
20250214,183700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,183600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,183500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,183400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,183300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,183200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,183100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,183000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,182900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,182800,40313314500,249500,249500,249500,249500,12682
|
||||
20250214,182700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,182600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,182500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,182400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,182300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,182200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,182100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,182000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,181900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,181800,40313314500,249500,249500,249500,249500,0
|
||||
20250214,181700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,181600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,181500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,181400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,181300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,181200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,181100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,181000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,180900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,180800,40313314500,249500,249500,249500,249500,0
|
||||
20250214,180700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,180600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,180500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,180400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,180300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,180200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,180100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,180000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,175900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,175800,40313314500,249500,249500,249500,249500,12682
|
||||
20250214,175700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,175600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,175500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,175400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,175300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,175200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,175100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,175000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,174900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,174800,40313314500,249500,249500,249500,249500,0
|
||||
20250214,174700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,174600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,174500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,174400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,174300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,174200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,174100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,174000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,173900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,173800,40313314500,249500,249500,249500,249500,0
|
||||
20250214,173700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,173600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,173500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,173400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,173300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,173200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,173100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,173000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,172900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,172800,40313314500,249500,249500,249500,249500,12682
|
||||
20250214,172700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,172600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,172500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,172400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,172300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,172200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,172100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,172000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,171900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,171800,40313314500,249500,249500,249500,249500,0
|
||||
20250214,171700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,171600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,171500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,171400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,171300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,171200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,171100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,171000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,170900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,170800,40313314500,249500,249500,249500,249500,0
|
||||
20250214,170700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,170600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,170500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,170400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,170300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,170200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,170100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,170000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,165900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,165800,40313314500,249500,249500,249500,249500,12682
|
||||
20250214,165700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,165600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,165500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,165400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,165300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,165200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,165100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,165000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,164900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,164800,40313314500,249500,249500,249500,249500,0
|
||||
20250214,164700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,164600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,164500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,164400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,164300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,164200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,164100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,164000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,163900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,163800,40313314500,249500,249500,249500,249500,0
|
||||
20250214,163700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,163600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,163500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,163400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,163300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,163200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,163100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,163000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,162900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,162800,40313314500,249500,249500,249500,249500,12682
|
||||
20250214,162700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,162600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,162500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,162400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,162300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,162200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,162100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,162000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,161900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,161800,40313314500,249500,249500,249500,249500,0
|
||||
20250214,161700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,161600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,161500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,161400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,161300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,161200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,161100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,161000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,160900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,160800,40313314500,249500,249500,249500,249500,0
|
||||
20250214,160700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,160600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,160500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,160400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,160300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,160200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,160100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,160000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,155900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,155800,40313314500,249500,249500,249500,249500,12682
|
||||
20250214,155700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,155600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,155500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,155400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,155300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,155200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,155100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,155000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,154900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,154800,40313314500,249500,249500,249500,249500,0
|
||||
20250214,154700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,154600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,154500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,154400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,154300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,154200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,154100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,154000,40313314500,249500,249500,249500,249500,0
|
||||
20250214,153900,40313314500,249500,249500,249500,249500,0
|
||||
20250214,153800,40313314500,249500,249500,249500,249500,0
|
||||
20250214,153700,40313314500,249500,249500,249500,249500,0
|
||||
20250214,153600,40313314500,249500,249500,249500,249500,0
|
||||
20250214,153500,40313314500,249500,249500,249500,249500,0
|
||||
20250214,153400,40313314500,249500,249500,249500,249500,0
|
||||
20250214,153300,40313314500,249500,249500,249500,249500,0
|
||||
20250214,153200,40313314500,249500,249500,249500,249500,0
|
||||
20250214,153100,40313314500,249500,249500,249500,249500,0
|
||||
20250214,153000,40313314500,249500,249500,249500,249500,12682
|
||||
20250214,152900,37149155500,249000,249000,249000,249000,0
|
||||
20250214,152800,37149155500,249000,249000,249000,249000,0
|
||||
20250214,152700,37149155500,249000,249000,249000,249000,0
|
||||
20250214,152600,37149155500,249000,249000,249000,249000,0
|
||||
20250214,152500,37149155500,249000,249000,249000,249000,0
|
||||
20250214,152400,37149155500,249000,249000,249000,249000,0
|
||||
20250214,152300,37149155500,249000,249000,249000,249000,0
|
||||
20250214,152200,37149155500,249000,249000,249000,249000,0
|
||||
20250214,152100,37149155500,249000,249000,249000,249000,0
|
||||
20250214,152000,37149155500,249000,249000,249000,249000,0
|
||||
20250214,151900,37149155500,249000,249500,249500,249000,369
|
||||
20250214,151800,37057107000,249500,249000,249500,249000,678
|
||||
20250214,151700,36888219500,249000,249500,249500,249000,183
|
||||
20250214,151600,36842578000,249000,249500,249500,249000,191
|
||||
20250214,151500,36794991500,249500,249000,249500,249000,191
|
||||
20250214,151400,36747348500,249500,249500,249500,249000,93
|
||||
20250214,151300,36724162500,249000,249500,249500,249000,82
|
||||
20250214,151200,36703720500,249500,249000,249500,249000,71
|
||||
20250214,151100,36686022500,249000,249500,250000,249000,1824
|
||||
20250214,151000,36230992500,249500,249500,250000,249500,652
|
||||
20250214,150900,36068215000,249500,250000,250000,249500,165
|
||||
20250214,150800,36027021000,250000,250000,250000,249500,235
|
||||
20250214,150700,35968324000,250000,250000,250000,249500,80
|
||||
20250214,150600,35948331500,250000,249500,250000,249500,133
|
||||
20250214,150500,35915101500,249500,250000,250000,249500,435
|
||||
20250214,150400,35806522000,250000,250000,250000,249500,199
|
||||
20250214,150300,35756823000,250000,250000,250000,249500,175
|
||||
20250214,150200,35713098500,250000,249500,250000,249500,227
|
||||
20250214,150100,35656407000,250000,250000,250000,249500,121
|
||||
20250214,150000,35626168500,250000,249500,250000,249500,193
|
||||
20250214,145900,35577935500,249500,250000,250000,249500,306
|
||||
20250214,145800,35501508000,250000,250000,250000,249500,204
|
||||
20250214,145700,35450526000,249500,249500,250000,249500,236
|
||||
20250214,145600,35391582500,250000,249500,250000,249500,177
|
||||
20250214,145500,35347343000,249500,249500,250000,249000,444
|
||||
20250214,145400,35236533000,249500,249500,249500,249000,156
|
||||
20250214,145300,35197620500,249000,249500,249500,249000,189
|
||||
20250214,145200,35150470000,249000,249000,249500,249000,184
|
||||
20250214,145100,35104569500,249500,249500,249500,249000,196
|
||||
20250214,145000,35055676500,249500,249500,249500,249000,134
|
||||
20250214,144900,35022248000,249500,249500,250000,249000,2860
|
||||
20250214,144800,34308633500,250000,250000,250000,249500,283
|
||||
20250214,144700,34237937500,249500,250000,250000,249500,213
|
||||
20250214,144600,34184733000,250000,249500,250000,249500,186
|
||||
20250214,144500,34138237000,250000,249500,250000,249500,202
|
||||
20250214,144400,34087751000,250000,250000,250000,249500,130
|
||||
20250214,144300,34055256000,249500,249500,250000,249500,218
|
||||
20250214,144200,34000768000,250000,250000,250000,249500,114
|
||||
20250214,144100,33972275000,249500,249500,250000,249500,141
|
||||
20250214,144000,33937031500,250000,249500,250000,249500,128
|
||||
20250214,143900,33905036500,250000,250000,250000,249500,60
|
||||
20250214,143800,33890042000,250000,250000,250000,249500,154
|
||||
20250214,143700,33851560500,249500,250000,250000,249500,141
|
||||
20250214,143600,33816323000,250000,250000,250000,249500,69
|
||||
20250214,143500,33799077000,249500,249000,250000,249000,80
|
||||
20250214,143400,33779105000,249500,249000,249500,249000,127
|
||||
20250214,143300,33747425500,249000,249000,250000,249000,171
|
||||
20250214,143200,33704757000,249500,249000,250000,249000,226
|
||||
20250214,143100,33648368000,249000,250500,250500,249000,1056
|
||||
20250214,143000,33384844000,250000,250000,250500,249500,536
|
||||
20250214,142900,33250842000,250000,250000,250000,249500,356
|
||||
20250214,142800,33161847000,249500,250000,250000,249500,215
|
||||
20250214,142700,33108113500,250000,250000,250000,249500,218
|
||||
20250214,142600,33053626000,250000,250000,250000,249500,149
|
||||
20250214,142500,33016387500,250000,250000,250000,249500,142
|
||||
20250214,142400,32980905500,249500,250000,250000,249500,141
|
||||
20250214,142300,32945672500,250000,250000,250000,249500,206
|
||||
20250214,142200,32894193500,250000,250000,250000,249500,204
|
||||
20250214,142100,32843205500,250000,250000,250000,249500,113
|
||||
20250214,142000,32814973500,250000,250000,250000,249500,174
|
||||
20250214,141900,32771491500,250000,250000,250000,249500,83
|
||||
20250214,141800,32750754000,250000,249500,250000,249500,214
|
||||
20250214,141700,32697268500,250000,250000,250000,249500,158
|
||||
20250214,141600,32657791500,250000,250000,250000,249000,2265
|
||||
20250214,141500,32092656500,250000,249500,250000,249500,1518
|
||||
20250214,141400,31713865000,250000,250000,250000,249500,192
|
||||
20250214,141300,31665880500,250000,250500,250500,249500,1459
|
||||
20250214,141200,31301100500,250500,250500,250500,250000,130
|
||||
20250214,141100,31268548500,250000,250500,250500,250000,113
|
||||
20250214,141000,31240261500,250500,250500,250500,250000,144
|
||||
20250214,140900,31204203000,250000,250500,250500,250000,132
|
||||
20250214,140800,31171152000,250000,250000,250500,250000,75
|
||||
20250214,140700,31152381000,250500,250500,250500,250000,103
|
||||
20250214,140600,31126593000,250000,249500,250500,249500,533
|
||||
20250214,140500,30993393500,250000,250000,250500,249500,830
|
||||
20250214,140400,30785853000,250000,250500,251000,250000,575
|
||||
20250214,140300,30641779500,251000,250500,251000,250500,175
|
||||
20250214,140200,30597921500,251000,252000,252000,250500,2418
|
||||
20250214,140100,29990487000,252000,252000,252000,251500,82
|
||||
20250214,140000,29969836000,251500,252000,252000,251500,99
|
||||
20250214,135900,29944901500,251500,251500,252000,251000,255
|
||||
20250214,135800,29880733000,251000,251500,251500,251000,149
|
||||
20250214,135700,29843272500,252000,252000,252000,251000,1041
|
||||
20250214,135600,29581529000,252000,251500,252000,251000,230
|
||||
20250214,135500,29523677500,251500,251500,251500,251000,233
|
||||
20250214,135400,29465138500,251500,251500,251500,251000,151
|
||||
20250214,135300,29427176500,251000,251500,251500,251000,167
|
||||
20250214,135200,29385194500,251500,251500,251500,251000,130
|
||||
20250214,135100,29352513000,251500,251500,251500,251000,207
|
||||
20250214,135000,29300464000,251000,251500,251500,251000,108
|
||||
20250214,134900,29273317500,251500,251500,251500,251000,260
|
||||
20250214,134800,29207938000,251500,251500,251500,251000,118
|
||||
20250214,134700,29178276000,251500,252000,252000,251000,204
|
||||
20250214,134600,29126966000,252000,252000,252000,251000,994
|
||||
20250214,134500,28876914000,252000,252000,252500,251500,5225
|
||||
20250214,134400,27559451500,252500,252000,252500,251500,263
|
||||
20250214,134300,27493172000,251500,252000,252000,251500,286
|
||||
20250214,134200,27421113500,252000,252000,252000,251500,192
|
||||
20250214,134100,27372739500,251500,252000,252000,251500,667
|
||||
20250214,134000,27204729500,252000,252000,252000,251500,165
|
||||
20250214,133900,27163161500,252000,252000,252000,251500,183
|
||||
20250214,133800,27117058500,252000,252000,252000,251500,191
|
||||
20250214,133700,27068946500,252000,252000,252000,251500,223
|
||||
20250214,133600,27012762000,251500,251500,252000,251500,315
|
||||
20250214,133500,26933397500,251500,252000,252000,251500,520
|
||||
20250214,133400,26802385000,252000,252000,252000,251500,324
|
||||
20250214,133300,26720747500,252000,252000,252000,251500,377
|
||||
20250214,133200,26625789500,252000,252000,252000,251500,161
|
||||
20250214,133100,26585237500,252000,252000,252000,251500,503
|
||||
20250214,133000,26458500500,252000,252000,252000,251500,885
|
||||
20250214,132900,26235506500,252000,251500,252000,251500,201
|
||||
20250214,132800,26184882000,252000,252000,252000,251500,249
|
||||
20250214,132700,26122152000,252000,251500,252000,251500,225
|
||||
20250214,132600,26065462000,252000,252000,252000,251500,112
|
||||
20250214,132500,26037239500,252000,252000,252000,251500,265
|
||||
20250214,132400,25970463000,252000,251500,252000,251000,340
|
||||
20250214,132300,25884914000,251500,251500,251500,251000,246
|
||||
20250214,132200,25823046000,251500,251500,251500,251000,315
|
||||
20250214,132100,25743830500,251500,251500,251500,251000,185
|
||||
20250214,132000,25697307500,251500,251500,251500,251000,185
|
||||
20250214,131900,25650784000,251000,251500,251500,251000,188
|
||||
20250214,131800,25603505000,251500,251500,251500,251000,201
|
||||
20250214,131700,25552959000,251500,251500,251500,251000,134
|
||||
20250214,131600,25519264000,251500,251500,251500,251000,255
|
||||
20250214,131500,25455132500,251000,251500,251500,251000,197
|
||||
20250214,131400,25405593000,251500,251500,251500,251000,123
|
||||
20250214,131300,25374662500,251500,251500,251500,251000,131
|
||||
20250214,131200,25341726000,251500,251500,251500,251000,183
|
||||
20250214,131100,25295705000,251500,251500,251500,251000,745
|
||||
20250214,131000,25108596000,251000,251500,251500,251000,125
|
||||
20250214,130900,25077163000,251500,251500,251500,251000,652
|
||||
20250214,130800,24913384500,251500,251500,251500,251000,228
|
||||
20250214,130700,24856047500,251500,251500,251500,251000,83
|
||||
20250214,130600,24835175000,251500,251000,251500,251000,428
|
||||
20250214,130500,24727561500,251500,251500,251500,251000,243
|
||||
20250214,130400,24666452500,251500,251500,251500,251000,140
|
||||
20250214,130300,24631246500,251500,251500,251500,251000,198
|
||||
20250214,130200,24581453500,251500,251000,251500,251000,84
|
||||
20250214,130100,24560333500,251500,251500,251500,251000,339
|
||||
20250214,130000,24475083500,251500,251500,251500,251000,669
|
||||
20250214,125900,24306857000,251500,251500,251500,251000,622
|
||||
20250214,125800,24150432500,251500,251500,251500,251000,432
|
||||
20250214,125700,24041810000,251500,251000,251500,251000,4513
|
||||
20250214,125600,22908271500,251000,250500,251000,250500,325
|
||||
20250214,125500,22826812500,250500,251000,251000,250500,983
|
||||
20250214,125400,22580487000,251000,251000,251000,250500,162
|
||||
20250214,125300,22539840500,251000,251000,251000,250500,124
|
||||
20250214,125200,22508722000,250500,251000,251000,250500,124
|
||||
20250214,125100,22477600000,251000,250500,251000,250500,50
|
||||
20250214,125000,22465055000,251000,250500,251000,250500,166
|
||||
20250214,124900,22423402000,251000,251000,251000,250500,60
|
||||
20250214,124800,22408346000,250500,250500,251000,250500,138
|
||||
20250214,124700,22373738500,251000,250500,251000,250500,222
|
||||
20250214,124600,22318049000,250500,251000,251000,250500,50
|
||||
20250214,124500,22305499500,251000,250500,251000,250500,215
|
||||
20250214,124400,22251592500,251000,251000,251000,250500,140
|
||||
20250214,124300,22216458000,251000,251000,251000,250500,190
|
||||
20250214,124200,22168798000,251000,251000,251000,250500,640
|
||||
20250214,124100,22008416000,251000,251000,251000,250500,123
|
||||
20250214,124000,21977545000,250500,251000,251000,250500,123
|
||||
20250214,123900,21946675500,251000,251000,251000,250500,136
|
||||
20250214,123800,21912554000,251000,251000,251000,250500,882
|
||||
20250214,123700,21691181500,251000,251000,251000,250500,82
|
||||
20250214,123600,21670601500,250500,251000,251000,250500,124
|
||||
20250214,123500,21639480500,251000,251000,251000,250500,92
|
||||
20250214,123400,21616390500,251000,251000,251000,250500,142
|
||||
20250214,123300,21580757000,251000,250500,251000,250500,137
|
||||
20250214,123200,21546400000,251000,250500,251000,250000,373
|
||||
20250214,123100,21452951000,250500,250500,250500,250000,197
|
||||
20250214,123000,21403604000,250500,250000,250500,250000,157
|
||||
20250214,122900,21364279000,250500,250500,250500,250000,151
|
||||
20250214,122800,21326456500,250500,250500,250500,250000,205
|
||||
20250214,122700,21275156500,250000,250000,250500,250000,124
|
||||
20250214,122600,21244096500,250500,250500,250500,250000,191
|
||||
20250214,122500,21196271500,250500,250500,250500,250000,153
|
||||
20250214,122400,21157951500,250000,250500,250500,250000,157
|
||||
20250214,122300,21118629000,250500,250000,250500,250000,68
|
||||
20250214,122200,21101598000,250500,250500,250500,250000,96
|
||||
20250214,122100,21077551500,250000,250500,250500,250000,70
|
||||
20250214,122000,21060021500,250500,250500,250500,250000,130
|
||||
20250214,121900,21027463500,250500,250500,250500,250000,103
|
||||
20250214,121800,21001665500,250500,250500,250500,250000,54
|
||||
20250214,121700,20988139000,250500,250500,250500,250000,327
|
||||
20250214,121600,20906331500,250000,250500,250500,250000,34
|
||||
20250214,121500,20897817000,250500,250500,250500,250000,86
|
||||
20250214,121400,20876278000,250500,250000,250500,250000,79
|
||||
20250214,121300,20856489500,250500,250500,250500,250000,32
|
||||
20250214,121200,20848477000,250000,250500,250500,250000,75
|
||||
20250214,121100,20829692500,250500,250000,250500,249500,220
|
||||
20250214,121000,20774669500,250000,250500,250500,249500,148
|
||||
20250214,120900,20737655000,250500,250000,250500,250000,1060
|
||||
20250214,120800,20472571000,250000,250500,250500,250000,68
|
||||
20250214,120700,20455538500,250500,250500,251000,250000,1012
|
||||
20250214,120600,20202025000,250500,250500,250500,250000,274
|
||||
20250214,120500,20133394500,250500,250500,250500,250000,110
|
||||
20250214,120400,20105842000,250500,250500,250500,250000,125
|
||||
20250214,120300,20074530500,250500,250500,250500,250000,133
|
||||
20250214,120200,20041247500,250500,250500,250500,250000,112
|
||||
20250214,120100,20013195000,250500,250500,250500,250000,132
|
||||
20250214,120000,19980133500,250500,250500,250500,250000,107
|
||||
20250214,115900,19953332000,250500,250000,250500,250000,252
|
||||
20250214,115800,19890211000,250000,250500,250500,250000,75
|
||||
20250214,115700,19871426500,250500,250500,250500,250000,156
|
||||
20250214,115600,19832350000,250500,250500,250500,250000,184
|
||||
20250214,115500,19786262500,250000,250000,250500,249500,1700
|
||||
20250214,115400,19360549000,250000,250000,250000,249500,198
|
||||
20250214,115300,19311051500,250000,250000,250000,249500,679
|
||||
20250214,115200,19141308500,250000,249500,250000,249500,165
|
||||
20250214,115100,19100060500,250000,250000,250000,249500,153
|
||||
20250214,115000,19061817500,250000,249500,250000,249500,226
|
||||
20250214,114900,19005319500,249500,250000,250000,249500,121
|
||||
20250214,114800,18975071500,250000,250000,250000,249500,133
|
||||
20250214,114700,18941831500,250000,250000,250000,249500,127
|
||||
20250214,114600,18910087000,250000,250000,250000,249500,136
|
||||
20250214,114500,18876089500,250000,250000,250000,249500,91
|
||||
20250214,114400,18853343000,250000,250000,250000,249500,147
|
||||
20250214,114300,18816605500,249500,249500,250000,249500,151
|
||||
20250214,114200,18778859500,250000,250000,250000,249500,145
|
||||
20250214,114100,18742613500,250000,250000,250000,249500,117
|
||||
20250214,114000,18713366500,250000,250000,250000,249500,71
|
||||
20250214,113900,18695621500,250000,250000,250000,249500,234
|
||||
20250214,113800,18637126000,250000,250000,250000,249500,117
|
||||
20250214,113700,18607877000,250000,250000,250000,249500,340
|
||||
20250214,113600,18522890500,249500,250000,250000,249500,94
|
||||
20250214,113500,18499393500,250000,250000,250000,249500,42
|
||||
20250214,113400,18488896000,250000,250000,250000,249500,172
|
||||
20250214,113300,18445949000,250000,250000,250000,249500,148
|
||||
20250214,113200,18408981500,249500,250000,250000,249500,95
|
||||
20250214,113100,18385238000,250000,250000,250000,249500,132
|
||||
20250214,113000,18352243000,249500,249500,250000,249500,73
|
||||
20250214,112900,18333996000,250000,249500,250000,249500,18
|
||||
20250214,112800,18329499000,250000,250000,250000,249500,117
|
||||
20250214,112700,18300255500,249500,250000,250000,249500,35
|
||||
20250214,112600,18291509000,250000,250000,250000,249500,59
|
||||
20250214,112500,18276762000,250000,250000,250000,249500,227
|
||||
20250214,112400,18220077500,250000,249500,250000,249500,70
|
||||
20250214,112300,18202579500,250000,250000,250000,249500,67
|
||||
20250214,112200,18185833500,250000,249500,250000,249500,47
|
||||
20250214,112100,18174087000,250000,250000,250000,249500,99
|
||||
20250214,112000,18149340500,249500,249500,250000,249500,87
|
||||
20250214,111900,18127603000,250000,249500,250000,249000,270
|
||||
20250214,111800,18060226500,249500,249500,249500,249000,182
|
||||
20250214,111700,18014823500,249000,249000,249500,249000,66
|
||||
20250214,111600,17998363500,249500,249000,249500,249000,148
|
||||
20250214,111500,17961453500,249500,249000,249500,249000,117
|
||||
20250214,111400,17932264500,249500,249000,249500,249000,59
|
||||
20250214,111300,17917547000,249500,249000,249500,249000,75
|
||||
20250214,111200,17898842500,249000,249500,249500,249000,30
|
||||
20250214,111100,17891358000,249500,249500,249500,249000,103
|
||||
20250214,111000,17865666000,249500,249500,249500,249000,100
|
||||
20250214,110900,17840723500,249500,249500,249500,249000,83
|
||||
20250214,110800,17820016500,250000,249000,250000,249000,104
|
||||
20250214,110700,17794044500,249500,250000,250000,249000,611
|
||||
20250214,110600,17641557500,250000,250000,250000,249500,35
|
||||
20250214,110500,17632810000,249500,250000,250000,249500,66
|
||||
20250214,110400,17616314500,249500,249500,250000,249500,40
|
||||
20250214,110300,17606324500,250000,249500,250000,249000,439
|
||||
20250214,110200,17496873000,249500,249500,249500,249000,69
|
||||
20250214,110100,17479660500,249500,249500,249500,249000,21
|
||||
20250214,110000,17474422500,249500,250000,250500,249000,1229
|
||||
20250214,105900,17167494500,250000,250500,251000,250000,1377
|
||||
20250214,105800,16822546500,250500,250500,250500,250000,574
|
||||
20250214,105700,16678761000,250500,250500,250500,250000,100
|
||||
20250214,105600,16653713500,250500,250000,250500,250000,101
|
||||
20250214,105500,16628418000,250500,250500,250500,250000,185
|
||||
20250214,105400,16582091000,250500,250500,250500,250000,77
|
||||
20250214,105300,16562812500,250500,250500,250500,250000,143
|
||||
20250214,105200,16526993000,250500,250500,250500,250000,97
|
||||
20250214,105100,16502696500,250500,250000,250500,250000,495
|
||||
20250214,105000,16378864500,250000,250000,250500,250000,228
|
||||
20250214,104900,16321758500,250000,250500,250500,250000,353
|
||||
20250214,104800,16233378500,250500,250500,250500,250000,117
|
||||
20250214,104700,16204079000,250500,250500,250500,250000,131
|
||||
20250214,104600,16171280500,250500,250500,250500,250000,100
|
||||
20250214,104500,16146232500,250500,250500,250500,250000,185
|
||||
20250214,104400,16099903000,250500,250000,250500,250000,100
|
||||
20250214,104300,16074858000,250000,250500,250500,250000,200
|
||||
20250214,104200,16024808500,250500,250500,250500,250000,252
|
||||
20250214,104100,15961685000,250500,250500,250500,250000,147
|
||||
20250214,104000,15924869000,250000,250500,250500,250000,142
|
||||
20250214,103900,15889305000,250500,250000,250500,250000,91
|
||||
20250214,103800,15866513500,250000,250500,250500,250000,288
|
||||
20250214,103700,15794466000,250500,250500,250500,250000,168
|
||||
20250214,103600,15752404000,250500,250000,250500,250000,289
|
||||
20250214,103500,15680013500,250500,250500,250500,250000,281
|
||||
20250214,103400,15609655000,250500,250500,250500,250000,225
|
||||
20250214,103300,15553297500,250000,250000,250500,250000,1391
|
||||
20250214,103200,15205515000,250000,250000,250000,249500,399
|
||||
20250214,103100,15105868000,250000,250000,250000,249500,135
|
||||
20250214,103000,15072147000,250000,249500,250000,249500,106
|
||||
20250214,102900,15045655000,249500,250000,250000,249500,103
|
||||
20250214,102800,15019909000,249500,250000,250000,249500,71
|
||||
20250214,102700,15002171500,250000,250000,250000,249500,117
|
||||
20250214,102600,14972923500,250000,250000,250000,249500,53
|
||||
20250214,102500,14959680500,250000,249500,250000,249500,68
|
||||
20250214,102400,14942691500,250000,250500,250500,249500,433
|
||||
20250214,102300,14834413000,250500,250000,250500,250000,196
|
||||
20250214,102200,14785380000,250000,250000,250500,250000,2646
|
||||
20250214,102100,14123821000,249500,249500,250000,249500,172
|
||||
20250214,102000,14080880500,249500,250000,250000,249500,44
|
||||
20250214,101900,14069883000,250000,249000,250000,249000,737
|
||||
20250214,101800,13885997500,249500,249000,249500,249000,67
|
||||
20250214,101700,13869282000,249000,249500,249500,249000,99
|
||||
20250214,101600,13844586500,249000,249000,249500,249000,79
|
||||
20250214,101500,13824879500,249500,249500,249500,248500,2507
|
||||
20250214,101400,13200549000,249500,249000,249500,249000,110
|
||||
20250214,101300,13173109500,249500,249500,249500,249000,355
|
||||
20250214,101200,13084549000,249500,249500,249500,249000,119
|
||||
20250214,101100,13054859500,249000,249500,249500,249000,138
|
||||
20250214,101000,13020441500,249500,249000,249500,249000,193
|
||||
20250214,100900,12972298500,249500,249500,249500,249000,278
|
||||
20250214,100800,12902987500,249500,249500,249500,249000,175
|
||||
20250214,100700,12859348000,249500,249500,249500,249000,76
|
||||
20250214,100600,12840398500,249500,249000,249500,249000,208
|
||||
20250214,100500,12788508500,249500,249500,249500,249000,128
|
||||
20250214,100400,12756577500,249500,249000,249500,249000,104
|
||||
20250214,100300,12730632500,249500,249000,249500,249000,159
|
||||
20250214,100200,12690975500,249500,249500,249500,249000,204
|
||||
20250214,100100,12640081500,249500,249000,249500,249000,174
|
||||
20250214,100000,12596702000,249500,249000,249500,248500,922
|
||||
20250214,095900,12367096000,249000,249000,249000,248500,97
|
||||
20250214,095800,12342945000,249000,249000,249000,249000,130
|
||||
20250214,095700,12310575000,248500,249000,249000,248500,261
|
||||
20250214,095600,12245652000,248500,249000,249000,248500,114
|
||||
20250214,095500,12217268500,249000,249000,249000,248500,134
|
||||
20250214,095400,12183938000,249000,249000,249000,249000,105
|
||||
20250214,095300,12157793000,249000,249000,249000,248500,84
|
||||
20250214,095200,12136892500,248500,249000,249000,248500,196
|
||||
20250214,095100,12088147500,249000,249000,249000,248500,65
|
||||
20250214,095000,12071971000,249000,249000,249000,248500,96
|
||||
20250214,094900,12048106000,249000,249000,249000,248500,82
|
||||
20250214,094800,12027688500,249000,248500,249000,248500,168
|
||||
20250214,094700,11985906000,248500,249000,249000,248000,439
|
||||
20250214,094600,11876800000,248500,248500,249000,248500,508
|
||||
20250214,094500,11750519500,248000,248500,248500,248000,393
|
||||
20250214,094400,11652885500,248500,248500,248500,248000,63
|
||||
20250214,094300,11637238000,248000,248000,248500,248000,99
|
||||
20250214,094200,11612645500,248500,248500,248500,248000,43
|
||||
20250214,094100,11601970000,248500,248000,248500,248000,60
|
||||
20250214,094000,11587063000,248000,248000,248500,248000,677
|
||||
20250214,093900,11419135500,248000,248500,248500,248000,38
|
||||
20250214,093800,11409695500,248000,249000,249000,248000,425
|
||||
20250214,093700,11304055000,248500,249000,249000,248500,109
|
||||
20250214,093600,11276963500,248500,248000,248500,248000,256
|
||||
20250214,093500,11213356000,248500,248000,248500,248000,324
|
||||
20250214,093400,11132974000,248500,248500,248500,248000,68
|
||||
20250214,093300,11116082500,248500,248500,248500,248000,148
|
||||
20250214,093200,11079348500,248500,248500,249000,248000,2404
|
||||
20250214,093100,10482193500,249000,250000,250000,248500,1536
|
||||
20250214,093000,10099237000,250000,250000,250000,249500,618
|
||||
20250214,092900,9944868000,249500,249500,250000,249000,897
|
||||
20250214,092800,9721063000,249000,249000,249500,248500,923
|
||||
20250214,092700,9491220000,249000,249000,249000,248500,119
|
||||
20250214,092600,9461590000,249000,249000,249000,248500,121
|
||||
20250214,092500,9431461500,248500,249000,249000,248500,165
|
||||
20250214,092400,9390384500,249000,249000,249000,248500,99
|
||||
20250214,092300,9365738500,249000,249000,249000,248500,126
|
||||
20250214,092200,9334365500,248500,250000,250000,248500,1114
|
||||
20250214,092100,9056648500,250000,249000,250000,249000,2054
|
||||
20250214,092000,8544024000,249000,249000,249500,249000,2954
|
||||
20250214,091900,7808057000,249000,248500,249000,248500,257
|
||||
20250214,091800,7744159500,249000,248500,249000,248500,1488
|
||||
20250214,091700,7374375500,249000,248500,249000,248500,1284
|
||||
20250214,091600,7055229500,248500,248000,248500,248000,1015
|
||||
20250214,091500,6803408000,248000,247500,248000,247500,49
|
||||
20250214,091400,6791277000,248000,248000,248000,247500,651
|
||||
20250214,091300,6630147500,248000,248000,248000,247500,23
|
||||
20250214,091200,6624448000,247500,247000,248000,247000,182
|
||||
20250214,091100,6579390000,247500,247500,247500,247000,121
|
||||
20250214,091000,6549443500,247500,248500,249000,247000,2155
|
||||
20250214,090900,6014371000,248500,248500,249000,248500,107
|
||||
20250214,090800,5987771000,248500,248000,249000,248000,1620
|
||||
20250214,090700,5585165000,248000,248000,248500,247500,487
|
||||
20250214,090600,5464368500,248000,249000,249000,248000,161
|
||||
20250214,090500,5424369000,249000,248000,249000,247000,2100
|
||||
20250214,090400,4903312000,247500,247500,248000,247000,524
|
||||
20250214,090300,4773613000,247500,248000,248500,247500,1826
|
||||
20250214,090200,4321136000,247500,247500,248500,247500,1440
|
||||
20250214,090100,3964324000,247500,249000,249500,247500,1898
|
||||
20250214,090000,3492695500,249500,247000,250000,247000,14060
|
||||
|
Reference in New Issue
Block a user