Update 2025-02-14 2854 candle_min
This commit is contained in:
607
018290/min/candle-20250214.csv
Normal file
607
018290/min/candle-20250214.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190500,20492566300,33900,33900,33900,33900,15904
|
||||
20250214,190400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,190300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,190200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,190100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,190000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,185900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,185800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,185700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,185600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,185500,20492566300,33900,33900,33900,33900,0
|
||||
20250214,185400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,185300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,185200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,185100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,185000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,184900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,184800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,184700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,184600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,184500,20492566300,33900,33900,33900,33900,0
|
||||
20250214,184400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,184300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,184200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,184100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,184000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,183900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,183800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,183700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,183600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,183500,20492566300,33900,33900,33900,33900,15904
|
||||
20250214,183400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,183300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,183200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,183100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,183000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,182900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,182800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,182700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,182600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,182500,20492566300,33900,33900,33900,33900,0
|
||||
20250214,182400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,182300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,182200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,182100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,182000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,181900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,181800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,181700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,181600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,181500,20492566300,33900,33900,33900,33900,0
|
||||
20250214,181400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,181300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,181200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,181100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,181000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,180900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,180800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,180700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,180600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,180500,20492566300,33900,33900,33900,33900,15904
|
||||
20250214,180400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,180300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,180200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,180100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,180000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,175900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,175800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,175700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,175600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,175500,20492566300,33900,33900,33900,33900,0
|
||||
20250214,175400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,175300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,175200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,175100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,175000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,174900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,174800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,174700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,174600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,174500,20492566300,33900,33900,33900,33900,0
|
||||
20250214,174400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,174300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,174200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,174100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,174000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,173900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,173800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,173700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,173600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,173500,20492566300,33900,33900,33900,33900,15904
|
||||
20250214,173400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,173300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,173200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,173100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,173000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,172900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,172800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,172700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,172600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,172500,20492566300,33900,33900,33900,33900,0
|
||||
20250214,172400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,172300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,172200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,172100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,172000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,171900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,171800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,171700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,171600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,171500,20492566300,33900,33900,33900,33900,0
|
||||
20250214,171400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,171300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,171200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,171100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,171000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,170900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,170800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,170700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,170600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,170500,20492566300,33900,33900,33900,33900,15904
|
||||
20250214,170400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,170300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,170200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,170100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,170000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,165900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,165800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,165700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,165600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,165500,20492566300,33900,33900,33900,33900,0
|
||||
20250214,165400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,165300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,165200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,165100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,165000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,164900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,164800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,164700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,164600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,164500,20492566300,33900,33900,33900,33900,0
|
||||
20250214,164400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,164300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,164200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,164100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,164000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,163900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,163800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,163700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,163600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,163500,20492566300,33900,33900,33900,33900,15904
|
||||
20250214,163400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,163300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,163200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,163100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,163000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,162900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,162800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,162700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,162600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,162500,20492566300,33900,33900,33900,33900,0
|
||||
20250214,162400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,162300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,162200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,162100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,162000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,161900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,161800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,161700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,161600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,161500,20492566300,33900,33900,33900,33900,0
|
||||
20250214,161400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,161300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,161200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,161100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,161000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,160900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,160800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,160700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,160600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,160500,20492566300,33900,33900,33900,33900,15904
|
||||
20250214,160400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,160300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,160200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,160100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,160000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,155900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,155800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,155700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,155600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,155500,20492566300,33900,33900,33900,33900,0
|
||||
20250214,155400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,155300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,155200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,155100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,155000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,154900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,154800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,154700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,154600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,154500,20492566300,33900,33900,33900,33900,0
|
||||
20250214,154400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,154300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,154200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,154100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,154000,20492566300,33900,33900,33900,33900,0
|
||||
20250214,153900,20492566300,33900,33900,33900,33900,0
|
||||
20250214,153800,20492566300,33900,33900,33900,33900,0
|
||||
20250214,153700,20492566300,33900,33900,33900,33900,0
|
||||
20250214,153600,20492566300,33900,33900,33900,33900,0
|
||||
20250214,153500,20492566300,33900,33900,33900,33900,15904
|
||||
20250214,153400,20492566300,33900,33900,33900,33900,0
|
||||
20250214,153300,20492566300,33900,33900,33900,33900,0
|
||||
20250214,153200,20492566300,33900,33900,33900,33900,0
|
||||
20250214,153100,20492566300,33900,33900,33900,33900,0
|
||||
20250214,153000,20492566300,33900,33900,33900,33900,15904
|
||||
20250214,152900,19953420700,34050,34050,34050,34050,0
|
||||
20250214,152800,19953420700,34050,34050,34050,34050,0
|
||||
20250214,152700,19953420700,34050,34050,34050,34050,0
|
||||
20250214,152600,19953420700,34050,34050,34050,34050,0
|
||||
20250214,152500,19953420700,34050,34050,34050,34050,0
|
||||
20250214,152400,19953420700,34050,34050,34050,34050,0
|
||||
20250214,152300,19953420700,34050,34050,34050,34050,0
|
||||
20250214,152200,19953420700,34050,34050,34050,34050,0
|
||||
20250214,152100,19953420700,34050,34050,34050,34050,0
|
||||
20250214,152000,19953420700,34050,34050,34050,34050,0
|
||||
20250214,151900,19953420700,34050,34000,34050,33950,1044
|
||||
20250214,151800,19917905050,33950,33950,34050,33950,1354
|
||||
20250214,151700,19871892850,34000,33950,34000,33900,1362
|
||||
20250214,151600,19825646600,33950,33950,33950,33900,1678
|
||||
20250214,151500,19768736650,33950,33950,34000,33900,2078
|
||||
20250214,151400,19698189900,33950,33950,34000,33900,1920
|
||||
20250214,151300,19633081100,33950,34000,34000,33900,1117
|
||||
20250214,151200,19595163000,34000,33900,34000,33900,1259
|
||||
20250214,151100,19552422250,33900,33900,33950,33900,1647
|
||||
20250214,151000,19496571600,33900,33900,33950,33850,1977
|
||||
20250214,150900,19429590150,33900,33950,33950,33850,2667
|
||||
20250214,150800,19339211300,33950,33950,34000,33900,1155
|
||||
20250214,150700,19300016150,33900,33950,34000,33900,1179
|
||||
20250214,150600,19260023650,33950,33900,33950,33850,5897
|
||||
20250214,150500,19060016250,33950,33950,33950,33900,2060
|
||||
20250214,150400,18990172100,33950,33950,34000,33900,1975
|
||||
20250214,150300,18923132600,33950,33950,33950,33900,1804
|
||||
20250214,150200,18861964800,33950,34000,34000,33900,8389
|
||||
20250214,150100,18577331050,33950,34000,34050,33900,4217
|
||||
20250214,150000,18434154750,34000,34050,34050,34000,3319
|
||||
20250214,145900,18321292650,34050,34050,34050,34000,4816
|
||||
20250214,145800,18157368750,34050,34100,34100,34000,5648
|
||||
20250214,145700,17965253350,34100,34100,34100,34050,4431
|
||||
20250214,145600,17814345000,34100,34150,34150,34100,3269
|
||||
20250214,145500,17702864350,34150,34100,34150,34050,3145
|
||||
20250214,145400,17595621650,34150,34150,34200,34050,6067
|
||||
20250214,145300,17388683950,34200,34250,34250,34150,1845
|
||||
20250214,145200,17325628650,34250,34250,34250,34200,1346
|
||||
20250214,145100,17279578300,34250,34250,34300,34200,1791
|
||||
20250214,145000,17218297900,34250,34200,34250,34200,845
|
||||
20250214,144900,17189390600,34250,34250,34300,34200,2653
|
||||
20250214,144800,17098581500,34250,34250,34250,34200,1035
|
||||
20250214,144700,17063170850,34250,34250,34300,34250,1432
|
||||
20250214,144600,17014122000,34250,34250,34250,34200,1361
|
||||
20250214,144500,16967549900,34250,34250,34300,34250,2049
|
||||
20250214,144400,16897327250,34300,34300,34350,34250,1280
|
||||
20250214,144300,16853467150,34300,34350,34350,34250,970
|
||||
20250214,144200,16820198650,34300,34350,34350,34300,1574
|
||||
20250214,144100,16766197900,34300,34400,34400,34300,1577
|
||||
20250214,144000,16712062500,34350,34350,34400,34300,1311
|
||||
20250214,143900,16667057900,34350,34350,34350,34300,1384
|
||||
20250214,143800,16619563700,34350,34300,34350,34300,2028
|
||||
20250214,143700,16549981650,34300,34350,34350,34250,2383
|
||||
20250214,143600,16468237150,34350,34400,34400,34300,3422
|
||||
20250214,143500,16350765650,34400,34350,34400,34350,679
|
||||
20250214,143400,16327420900,34400,34400,34400,34350,261
|
||||
20250214,143300,16318442600,34400,34400,34450,34350,814
|
||||
20250214,143200,16290443250,34350,34350,34400,34350,1147
|
||||
20250214,143100,16251010000,34400,34350,34400,34350,1279
|
||||
20250214,143000,16207047400,34400,34500,34500,34350,840
|
||||
20250214,142900,16178169750,34400,34400,34500,34400,952
|
||||
20250214,142800,16145402600,34450,34400,34450,34350,1140
|
||||
20250214,142700,16106170200,34350,34400,34450,34350,627
|
||||
20250214,142600,16084601750,34400,34400,34450,34350,1652
|
||||
20250214,142500,16027778800,34450,34500,34500,34400,2299
|
||||
20250214,142400,15948683200,34450,34500,34500,34400,1368
|
||||
20250214,142300,15901569350,34500,34500,34550,34450,822
|
||||
20250214,142200,15873208350,34500,34500,34550,34450,510
|
||||
20250214,142100,15855616400,34500,34500,34550,34450,1452
|
||||
20250214,142000,15805523650,34450,34500,34500,34450,481
|
||||
20250214,141900,15788944000,34500,34500,34550,34450,949
|
||||
20250214,141800,15756213000,34500,34550,34550,34450,2746
|
||||
20250214,141700,15661482900,34500,34600,34600,34500,2032
|
||||
20250214,141600,15591212050,34600,34650,34650,34550,1943
|
||||
20250214,141500,15523991850,34600,34600,34650,34550,1153
|
||||
20250214,141400,15484098050,34600,34650,34650,34600,636
|
||||
20250214,141300,15462086200,34650,34650,34650,34600,177
|
||||
20250214,141200,15455957250,34600,34650,34650,34550,2230
|
||||
20250214,141100,15378799550,34600,34650,34700,34600,2140
|
||||
20250214,141000,15304736050,34700,34650,34700,34650,544
|
||||
20250214,140900,15285881450,34700,34700,34700,34650,367
|
||||
20250214,140800,15273156700,34700,34700,34700,34650,369
|
||||
20250214,140700,15260366900,34700,34700,34700,34650,409
|
||||
20250214,140600,15246187550,34700,34700,34700,34650,431
|
||||
20250214,140500,15231242850,34700,34700,34700,34650,415
|
||||
20250214,140400,15216856300,34700,34700,34700,34600,457
|
||||
20250214,140300,15201015300,34700,34700,34700,34650,112
|
||||
20250214,140200,15197131000,34700,34700,34700,34650,158
|
||||
20250214,140100,15191649900,34700,34700,34700,34650,225
|
||||
20250214,140000,15183846050,34700,34700,34700,34650,375
|
||||
20250214,135900,15170843800,34700,34650,34700,34600,632
|
||||
20250214,135800,15148944200,34650,34650,34700,34650,175
|
||||
20250214,135700,15142879900,34650,34650,34700,34600,278
|
||||
20250214,135600,15133247850,34700,34650,34700,34650,514
|
||||
20250214,135500,15115434800,34650,34600,34700,34600,1491
|
||||
20250214,135400,15063773850,34650,34600,34650,34600,524
|
||||
20250214,135300,15045640000,34600,34600,34650,34600,408
|
||||
20250214,135200,15031521600,34600,34600,34600,34550,411
|
||||
20250214,135100,15017304600,34600,34600,34600,34550,432
|
||||
20250214,135000,15002366000,34600,34600,34600,34550,108
|
||||
20250214,134900,14998629500,34600,34600,34600,34500,777
|
||||
20250214,134800,14971764100,34600,34500,34600,34500,1024
|
||||
20250214,134700,14936405950,34500,34500,34550,34500,835
|
||||
20250214,134600,14907595750,34550,34550,34550,34500,357
|
||||
20250214,134500,14895261550,34550,34550,34550,34500,361
|
||||
20250214,134400,14882797450,34550,34550,34550,34500,166
|
||||
20250214,134300,14877064150,34500,34550,34550,34500,351
|
||||
20250214,134200,14864942300,34550,34550,34550,34500,415
|
||||
20250214,134100,14850604550,34550,34500,34550,34500,184
|
||||
20250214,134000,14844254150,34500,34550,34550,34450,1991
|
||||
20250214,133900,14775614650,34550,34500,34550,34500,159
|
||||
20250214,133800,14770123450,34600,34550,34600,34500,4307
|
||||
20250214,133700,14621494600,34600,34600,34600,34600,68
|
||||
20250214,133600,14619141800,34600,34600,34600,34550,741
|
||||
20250214,133500,14593534450,34600,34550,34600,34550,637
|
||||
20250214,133400,14571516450,34600,34650,34650,34550,1594
|
||||
20250214,133300,14516388500,34650,34650,34650,34600,115
|
||||
20250214,133200,14512404450,34650,34650,34650,34600,248
|
||||
20250214,133100,14503816300,34650,34600,34700,34600,749
|
||||
20250214,133000,14477877200,34650,34700,34750,34600,1388
|
||||
20250214,132900,14429780750,34750,34800,34800,34750,269
|
||||
20250214,132800,14420430350,34750,34750,34800,34700,1219
|
||||
20250214,132700,14378059450,34750,34750,34750,34700,692
|
||||
20250214,132600,14354015450,34750,34750,34750,34700,129
|
||||
20250214,132500,14349533400,34750,34750,34750,34700,297
|
||||
20250214,132400,14339218450,34750,34750,34750,34700,593
|
||||
20250214,132300,14318640400,34750,34750,34750,34700,207
|
||||
20250214,132200,14311448700,34750,34750,34800,34750,3470
|
||||
20250214,132100,14190797050,34750,34800,34800,34750,373
|
||||
20250214,132000,14177820550,34800,34750,34800,34750,156
|
||||
20250214,131900,14172397100,34750,34800,34800,34700,855
|
||||
20250214,131800,14142687650,34750,34750,34800,34700,3523
|
||||
20250214,131700,14020264050,34750,34700,34750,34700,2627
|
||||
20250214,131600,13929103600,34700,34700,34700,34650,172
|
||||
20250214,131500,13923136700,34700,34750,34750,34650,615
|
||||
20250214,131400,13901800100,34700,34700,34750,34700,300
|
||||
20250214,131300,13891386600,34750,34800,34800,34700,499
|
||||
20250214,131200,13874060950,34800,34700,34800,34650,3992
|
||||
20250214,131100,13735403700,34700,34700,34700,34650,316
|
||||
20250214,131000,13724439600,34650,34700,34700,34600,547
|
||||
20250214,130900,13705483600,34700,34700,34750,34700,1007
|
||||
20250214,130800,13670537050,34700,34700,34700,34650,162
|
||||
20250214,130700,13664916300,34700,34700,34700,34700,295
|
||||
20250214,130600,13654679800,34600,34750,34750,34600,4248
|
||||
20250214,130500,13507480350,34750,34700,34750,34700,129
|
||||
20250214,130400,13503000150,34750,34750,34750,34700,883
|
||||
20250214,130300,13472351500,34700,34750,34750,34700,440
|
||||
20250214,130200,13457081050,34750,34750,34750,34650,387
|
||||
20250214,130100,13443645950,34700,34700,34750,34700,472
|
||||
20250214,130000,13427255300,34750,34700,34750,34700,904
|
||||
20250214,125900,13395882450,34700,34700,34700,34650,206
|
||||
20250214,125800,13388734600,34700,34750,34750,34650,268
|
||||
20250214,125700,13379438450,34750,34700,34750,34700,436
|
||||
20250214,125600,13364304150,34700,34750,34750,34700,166
|
||||
20250214,125500,13358541000,34700,34700,34750,34700,618
|
||||
20250214,125400,13337090750,34700,34700,34750,34650,452
|
||||
20250214,125300,13321412250,34750,34700,34750,34700,460
|
||||
20250214,125200,13305438200,34750,34750,34750,34700,1099
|
||||
20250214,125100,13267294200,34700,34750,34750,34700,188
|
||||
20250214,125000,13260766000,34700,34750,34750,34700,526
|
||||
20250214,124900,13242500200,34750,34750,34750,34700,514
|
||||
20250214,124800,13224646550,34750,34750,34750,34700,200
|
||||
20250214,124700,13217700200,34750,34750,34750,34700,109
|
||||
20250214,124600,13213912550,34750,34750,34750,34700,381
|
||||
20250214,124500,13200685200,34750,34750,34750,34700,141
|
||||
20250214,124400,13195786650,34750,34700,34750,34650,440
|
||||
20250214,124300,13180510300,34700,34700,34750,34700,639
|
||||
20250214,124200,13158336950,34700,34700,34700,34650,171
|
||||
20250214,124100,13152405550,34650,34700,34700,34650,245
|
||||
20250214,124000,13143910550,34750,34750,34750,34700,168
|
||||
20250214,123900,13138074200,34700,34750,34750,34700,167
|
||||
20250214,123800,13132275350,34750,34750,34800,34700,245
|
||||
20250214,123700,13123755200,34800,34800,34800,34750,190
|
||||
20250214,123600,13117150400,34800,34800,34800,34700,509
|
||||
20250214,123500,13099466900,34800,34800,34800,34750,319
|
||||
20250214,123400,13088375450,34750,34750,34800,34700,1728
|
||||
20250214,123300,13028322100,34750,34600,34750,34600,1118
|
||||
20250214,123200,12989533350,34650,34650,34650,34600,619
|
||||
20250214,123100,12968107050,34650,34650,34700,34600,1096
|
||||
20250214,123000,12930131500,34600,34650,34650,34600,1038
|
||||
20250214,122900,12894210950,34650,34650,34700,34600,747
|
||||
20250214,122800,12868329100,34650,34700,34700,34650,176
|
||||
20250214,122700,12862222850,34700,34700,34700,34700,117
|
||||
20250214,122600,12858162950,34700,34650,34700,34650,366
|
||||
20250214,122500,12845467050,34700,34700,34700,34650,153
|
||||
20250214,122400,12840159700,34700,34700,34700,34650,510
|
||||
20250214,122300,12822483750,34700,34700,34700,34650,556
|
||||
20250214,122200,12803210550,34700,34700,34750,34650,447
|
||||
20250214,122100,12787705250,34700,34800,34800,34650,2374
|
||||
20250214,122000,12705299350,34800,34750,34800,34750,535
|
||||
20250214,121900,12686702850,34800,34800,34800,34750,258
|
||||
20250214,121800,12677726450,34800,34750,34800,34750,206
|
||||
20250214,121700,12670562350,34800,34800,34800,34750,104
|
||||
20250214,121600,12666943400,34800,34800,34800,34800,142
|
||||
20250214,121500,12662001800,34800,34800,34800,34750,126
|
||||
20250214,121400,12657619700,34800,34750,34800,34700,362
|
||||
20250214,121300,12645039000,34750,34750,34750,34700,85
|
||||
20250214,121200,12642086150,34750,34700,34750,34700,100
|
||||
20250214,121100,12638612250,34750,34750,34750,34700,428
|
||||
20250214,121000,12623740250,34750,34800,34800,34750,254
|
||||
20250214,120900,12614909650,34800,34800,34800,34750,266
|
||||
20250214,120800,12605653850,34800,34750,34800,34700,1129
|
||||
20250214,120700,12566419850,34700,34700,34700,34700,815
|
||||
20250214,120600,12538139350,34700,34700,34700,34650,287
|
||||
20250214,120500,12528188850,34700,34700,34700,34650,116
|
||||
20250214,120400,12524164350,34700,34700,34700,34650,336
|
||||
20250214,120300,12512515150,34700,34700,34700,34650,128
|
||||
20250214,120200,12508074850,34700,34700,34700,34650,203
|
||||
20250214,120100,12501033150,34700,34650,34700,34600,1229
|
||||
20250214,120000,12458448400,34650,34650,34650,34600,615
|
||||
20250214,115900,12437166900,34650,34650,34650,34600,215
|
||||
20250214,115800,12429719450,34650,34650,34650,34600,171
|
||||
20250214,115700,12423795400,34600,34700,34700,34600,352
|
||||
20250214,115600,12411599950,34700,34700,34700,34650,98
|
||||
20250214,115500,12408201650,34700,34650,34700,34650,243
|
||||
20250214,115400,12399777350,34650,34650,34650,34600,169
|
||||
20250214,115300,12393922250,34650,34650,34700,34600,683
|
||||
20250214,115200,12370259100,34700,34700,34700,34650,252
|
||||
20250214,115100,12361519750,34700,34700,34750,34650,182
|
||||
20250214,115000,12355202400,34750,34750,34750,34700,367
|
||||
20250214,114900,12342461700,34750,34750,34750,34700,176
|
||||
20250214,114800,12336349000,34750,34750,34750,34700,638
|
||||
20250214,114700,12314179800,34750,34750,34750,34700,728
|
||||
20250214,114600,12288883350,34750,34750,34750,34700,164
|
||||
20250214,114500,12283186500,34750,34800,34800,34700,2185
|
||||
20250214,114400,12207289650,34750,34750,34800,34750,1081
|
||||
20250214,114300,12169717450,34750,34750,34800,34750,503
|
||||
20250214,114200,12152229050,34750,34800,34800,34750,245
|
||||
20250214,114100,12143703700,34800,34800,34800,34750,280
|
||||
20250214,114000,12133969650,34750,34800,34800,34700,2040
|
||||
20250214,113900,12063075200,34800,34800,34800,34750,355
|
||||
20250214,113800,12050721850,34850,34750,34850,34750,4362
|
||||
20250214,113700,11899007450,34750,34700,34750,34650,688
|
||||
20250214,113600,11875132250,34700,34700,34750,34650,3085
|
||||
20250214,113500,11768060900,34650,34650,34700,34650,703
|
||||
20250214,113400,11743701850,34650,34650,34650,34650,89
|
||||
20250214,113300,11740618000,34650,34700,34700,34650,526
|
||||
20250214,113200,11722386600,34650,34650,34700,34650,621
|
||||
20250214,113100,11700866100,34700,34700,34700,34650,488
|
||||
20250214,113000,11683950150,34750,34700,34750,34700,805
|
||||
20250214,112900,11656016550,34700,34700,34700,34650,1291
|
||||
20250214,112800,11611222350,34650,34650,34650,34650,254
|
||||
20250214,112700,11602421250,34550,34600,34700,34550,659
|
||||
20250214,112600,11579585950,34650,34550,34650,34550,2159
|
||||
20250214,112500,11504840750,34600,34600,34600,34550,875
|
||||
20250214,112400,11474568200,34550,34550,34600,34500,1178
|
||||
20250214,112300,11433867000,34550,34500,34600,34450,267
|
||||
20250214,112200,11424643000,34500,34550,34600,34450,1132
|
||||
20250214,112100,11385540350,34550,34500,34550,34400,1499
|
||||
20250214,112000,11333821150,34500,34400,34500,34400,1605
|
||||
20250214,111900,11278543850,34450,34450,34450,34400,370
|
||||
20250214,111800,11265813300,34450,34350,34450,34350,447
|
||||
20250214,111700,11250438000,34400,34400,34400,34350,374
|
||||
20250214,111600,11237578950,34350,34400,34450,34350,396
|
||||
20250214,111500,11223957050,34450,34450,34450,34400,182
|
||||
20250214,111400,11217695200,34450,34400,34450,34350,630
|
||||
20250214,111300,11196032200,34350,34400,34400,34350,162
|
||||
20250214,111200,11190463050,34350,34400,34400,34350,320
|
||||
20250214,111100,11179467150,34400,34400,34450,34400,485
|
||||
20250214,111000,11162779350,34450,34400,34500,34400,390
|
||||
20250214,110900,11149343100,34400,34500,34500,34400,169
|
||||
20250214,110800,11143524250,34500,34450,34500,34350,2007
|
||||
20250214,110700,11074443500,34500,34500,34500,34450,510
|
||||
20250214,110600,11056867650,34500,34500,34500,34450,365
|
||||
20250214,110500,11044284700,34500,34550,34600,34450,972
|
||||
20250214,110400,11010737950,34600,34550,34600,34500,1482
|
||||
20250214,110300,10959601250,34550,34550,34550,34500,270
|
||||
20250214,110200,10950273200,34550,34500,34550,34500,189
|
||||
20250214,110100,10943744300,34500,34550,34550,34500,175
|
||||
20250214,110000,10937704150,34550,34500,34550,34500,219
|
||||
20250214,105900,10930138500,34550,34550,34550,34500,901
|
||||
20250214,105800,10899041700,34550,34500,34550,34500,351
|
||||
20250214,105700,10886928950,34500,34500,34550,34450,419
|
||||
20250214,105600,10872471450,34550,34500,34550,34500,82
|
||||
20250214,105500,10869640850,34500,34550,34550,34500,174
|
||||
20250214,105400,10863634400,34500,34550,34550,34500,402
|
||||
20250214,105300,10849761450,34500,34550,34550,34500,185
|
||||
20250214,105200,10843378150,34500,34550,34600,34500,373
|
||||
20250214,105100,10830489250,34550,34600,34600,34500,1160
|
||||
20250214,105000,10790409650,34600,34650,34650,34550,364
|
||||
20250214,104900,10777816250,34650,34600,34650,34550,433
|
||||
20250214,104800,10762831300,34550,34650,34650,34550,98
|
||||
20250214,104700,10759442000,34650,34600,34650,34550,1441
|
||||
20250214,104600,10709547050,34500,34550,34600,34500,680
|
||||
20250214,104500,10686058750,34600,34600,34600,34550,1147
|
||||
20250214,104400,10646390000,34550,34500,34550,34500,2209
|
||||
20250214,104300,10570070250,34500,34550,34600,34500,750
|
||||
20250214,104200,10544151150,34550,34550,34650,34550,2847
|
||||
20250214,104100,10445740600,34600,34550,34600,34550,1240
|
||||
20250214,104000,10402867150,34550,34450,34550,34450,937
|
||||
20250214,103900,10370540950,34500,34500,34500,34450,242
|
||||
20250214,103800,10362193050,34550,34500,34550,34450,950
|
||||
20250214,103700,10329417850,34450,34450,34500,34400,647
|
||||
20250214,103600,10307129850,34450,34500,34500,34450,129
|
||||
20250214,103500,10302682900,34500,34500,34550,34450,824
|
||||
20250214,103400,10274232800,34550,34600,34650,34550,821
|
||||
20250214,103300,10245848050,34650,34500,34650,34500,1266
|
||||
20250214,103200,10202063850,34500,34500,34550,34500,333
|
||||
20250214,103100,10190564550,34550,34500,34550,34450,1224
|
||||
20250214,103000,10148330250,34450,34350,34500,34350,843
|
||||
20250214,102900,10119309200,34400,34350,34500,34250,2912
|
||||
20250214,102800,10019238000,34350,34350,34350,34300,267
|
||||
20250214,102700,10010075850,34350,34350,34350,34300,166
|
||||
20250214,102600,10004377750,34450,34400,34450,34300,1918
|
||||
20250214,102500,9938478750,34350,34300,34350,34250,1383
|
||||
20250214,102400,9891035800,34250,34300,34300,34250,295
|
||||
20250214,102300,9880925350,34300,34300,34300,34250,175
|
||||
20250214,102200,9874928400,34300,34250,34300,34250,201
|
||||
20250214,102100,9868042150,34250,34400,34400,34200,6282
|
||||
20250214,102000,9653035150,34250,34450,34450,34250,2615
|
||||
20250214,101900,9563370300,34450,34450,34450,34300,766
|
||||
20250214,101800,9537053750,34400,34400,34500,34250,3613
|
||||
20250214,101700,9413001850,34450,34400,34500,34400,756
|
||||
20250214,101600,9386983550,34400,34500,34500,34400,1513
|
||||
20250214,101500,9334916650,34500,34500,34550,34500,869
|
||||
20250214,101400,9304928850,34500,34500,34600,34500,2568
|
||||
20250214,101300,9216182150,34500,34500,34550,34500,431
|
||||
20250214,101200,9201309150,34550,34450,34550,34350,1662
|
||||
20250214,101100,9144018450,34350,34450,34450,34350,1026
|
||||
20250214,101000,9108722350,34450,34450,34450,34400,653
|
||||
20250214,100900,9086227800,34400,34450,34450,34400,153
|
||||
20250214,100800,9080959100,34450,34400,34450,34350,533
|
||||
20250214,100700,9062619700,34400,34350,34400,34300,1293
|
||||
20250214,100600,9018200800,34350,34300,34400,34250,3057
|
||||
20250214,100500,8913420100,34300,34250,34300,34250,1443
|
||||
20250214,100400,8863941700,34250,34300,34300,34250,983
|
||||
20250214,100300,8830249300,34250,34250,34300,34250,1870
|
||||
20250214,100200,8766189800,34300,34500,34500,34250,6768
|
||||
20250214,100100,8533594150,34450,34450,34500,34400,1369
|
||||
20250214,100000,8486432450,34400,34600,34600,34400,5967
|
||||
20250214,095900,8280669800,34600,34650,34700,34550,889
|
||||
20250214,095800,8249920800,34650,34600,34650,34600,2174
|
||||
20250214,095700,8174677000,34650,34600,34650,34500,3592
|
||||
20250214,095600,8050575900,34600,34600,34650,34550,3722
|
||||
20250214,095500,7921932200,34600,34700,34700,34600,1993
|
||||
20250214,095400,7852846300,34700,34750,34750,34700,657
|
||||
20250214,095300,7830031650,34750,34750,34750,34650,1114
|
||||
20250214,095200,7791368800,34750,34800,34800,34550,6928
|
||||
20250214,095100,7550961050,34800,34900,34900,34800,3607
|
||||
20250214,095000,7425258300,34900,34950,34950,34800,4894
|
||||
20250214,094900,7254483550,34950,34850,34950,34850,6763
|
||||
20250214,094800,7018251650,34900,34850,34900,34850,1393
|
||||
20250214,094700,6969668850,34900,34950,34950,34850,2061
|
||||
20250214,094600,6897768100,34950,34900,35000,34900,6993
|
||||
20250214,094500,6653245750,34950,34900,34950,34850,5804
|
||||
20250214,094400,6450517550,34900,34750,34950,34700,7851
|
||||
20250214,094300,6176890200,34700,34700,34750,34650,1903
|
||||
20250214,094200,6110870650,34700,34750,34750,34650,1334
|
||||
20250214,094100,6064574400,34750,34800,34850,34700,3592
|
||||
20250214,094000,5939529250,34850,34850,34900,34750,7321
|
||||
20250214,093900,5684472900,34850,34750,34900,34750,8439
|
||||
20250214,093800,5390342400,34800,34700,34800,34650,7324
|
||||
20250214,093700,5136058900,34650,34650,34650,34600,2339
|
||||
20250214,093600,5055014250,34650,34650,34700,34600,6998
|
||||
20250214,093500,4812581900,34650,34550,34700,34500,5346
|
||||
20250214,093400,4627760500,34550,34600,34600,34500,1840
|
||||
20250214,093300,4564201550,34600,34550,34600,34500,703
|
||||
20250214,093200,4539902200,34600,34650,34700,34500,3817
|
||||
20250214,093100,4407792400,34600,34650,34650,34600,1713
|
||||
20250214,093000,4348474700,34650,34500,34700,34450,4164
|
||||
20250214,092900,4204324400,34400,34450,34500,34400,827
|
||||
20250214,092800,4175837500,34450,34400,34500,34400,679
|
||||
20250214,092700,4152455050,34400,34600,34600,34400,4273
|
||||
20250214,092600,4005083100,34600,34600,34600,34550,657
|
||||
20250214,092500,3982368350,34600,34700,34700,34550,2345
|
||||
20250214,092400,3901212050,34650,34600,34700,34550,6831
|
||||
20250214,092300,3664442250,34600,34650,34700,34600,7295
|
||||
20250214,092200,3411727100,34650,34550,34650,34550,12043
|
||||
20250214,092100,2994838950,34550,34500,34550,34450,5528
|
||||
20250214,092000,2803963250,34550,34400,34550,34250,7332
|
||||
20250214,091900,2551237000,34400,34250,34400,34200,3559
|
||||
20250214,091800,2429129550,34250,34300,34300,34250,1299
|
||||
20250214,091700,2384629750,34300,34300,34300,34250,1065
|
||||
20250214,091600,2348101050,34300,34350,34350,34300,1810
|
||||
20250214,091500,2286000900,34350,34400,34450,34350,3769
|
||||
20250214,091400,2156445700,34400,34400,34450,34350,3267
|
||||
20250214,091300,2044020000,34400,34400,34400,34350,885
|
||||
20250214,091200,2013588800,34400,34300,34400,34300,3103
|
||||
20250214,091100,1907024700,34300,34300,34300,34250,1566
|
||||
20250214,091000,1853326100,34300,34200,34300,34100,2081
|
||||
20250214,090900,1782220250,34200,34200,34200,34100,1648
|
||||
20250214,090800,1725924750,34200,34100,34200,34100,2453
|
||||
20250214,090700,1642104250,34100,34250,34300,34100,2486
|
||||
20250214,090600,1557103950,34200,34350,34400,34200,2334
|
||||
20250214,090500,1477022350,34350,34250,34450,34200,7364
|
||||
20250214,090400,1224017850,34250,34100,34250,34050,5380
|
||||
20250214,090300,1040417350,34100,34200,34200,34100,3187
|
||||
20250214,090200,931579200,34150,34200,34350,34150,7386
|
||||
20250214,090100,678774950,34200,34050,34200,34000,5900
|
||||
20250214,090000,477192650,34100,33750,34100,33700,13653
|
||||
|
Reference in New Issue
Block a user