Update 2025-02-14 2854 candle_min
This commit is contained in:
617
031980/min/candle-20250214.csv
Normal file
617
031980/min/candle-20250214.csv
Normal file
@@ -0,0 +1,617 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191500,11390219700,47400,47400,47400,47400,7002
|
||||
20250214,191400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,191300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,191200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,191100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,191000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,190900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,190800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,190700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,190600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,190500,11390219700,47400,47400,47400,47400,0
|
||||
20250214,190400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,190300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,190200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,190100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,190000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,185900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,185800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,185700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,185600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,185500,11390219700,47400,47400,47400,47400,0
|
||||
20250214,185400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,185300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,185200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,185100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,185000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,184900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,184800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,184700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,184600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,184500,11390219700,47400,47400,47400,47400,7002
|
||||
20250214,184400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,184300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,184200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,184100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,184000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,183900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,183800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,183700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,183600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,183500,11390219700,47400,47400,47400,47400,0
|
||||
20250214,183400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,183300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,183200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,183100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,183000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,182900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,182800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,182700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,182600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,182500,11390219700,47400,47400,47400,47400,0
|
||||
20250214,182400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,182300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,182200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,182100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,182000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,181900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,181800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,181700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,181600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,181500,11390219700,47400,47400,47400,47400,7002
|
||||
20250214,181400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,181300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,181200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,181100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,181000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,180900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,180800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,180700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,180600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,180500,11390219700,47400,47400,47400,47400,0
|
||||
20250214,180400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,180300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,180200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,180100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,180000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,175900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,175800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,175700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,175600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,175500,11390219700,47400,47400,47400,47400,0
|
||||
20250214,175400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,175300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,175200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,175100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,175000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,174900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,174800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,174700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,174600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,174500,11390219700,47400,47400,47400,47400,7002
|
||||
20250214,174400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,174300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,174200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,174100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,174000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,173900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,173800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,173700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,173600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,173500,11390219700,47400,47400,47400,47400,0
|
||||
20250214,173400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,173300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,173200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,173100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,173000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,172900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,172800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,172700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,172600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,172500,11390219700,47400,47400,47400,47400,0
|
||||
20250214,172400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,172300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,172200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,172100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,172000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,171900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,171800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,171700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,171600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,171500,11390219700,47400,47400,47400,47400,7002
|
||||
20250214,171400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,171300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,171200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,171100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,171000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,170900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,170800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,170700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,170600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,170500,11390219700,47400,47400,47400,47400,0
|
||||
20250214,170400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,170300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,170200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,170100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,170000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,165900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,165800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,165700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,165600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,165500,11390219700,47400,47400,47400,47400,0
|
||||
20250214,165400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,165300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,165200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,165100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,165000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,164900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,164800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,164700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,164600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,164500,11390219700,47400,47400,47400,47400,7002
|
||||
20250214,164400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,164300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,164200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,164100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,164000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,163900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,163800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,163700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,163600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,163500,11390219700,47400,47400,47400,47400,0
|
||||
20250214,163400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,163300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,163200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,163100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,163000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,162900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,162800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,162700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,162600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,162500,11390219700,47400,47400,47400,47400,0
|
||||
20250214,162400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,162300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,162200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,162100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,162000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,161900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,161800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,161700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,161600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,161500,11390219700,47400,47400,47400,47400,7002
|
||||
20250214,161400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,161300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,161200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,161100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,161000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,160900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,160800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,160700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,160600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,160500,11390219700,47400,47400,47400,47400,0
|
||||
20250214,160400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,160300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,160200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,160100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,160000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,155900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,155800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,155700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,155600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,155500,11390219700,47400,47400,47400,47400,0
|
||||
20250214,155400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,155300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,155200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,155100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,155000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,154900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,154800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,154700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,154600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,154500,11390219700,47400,47400,47400,47400,7002
|
||||
20250214,154400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,154300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,154200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,154100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,154000,11390219700,47400,47400,47400,47400,0
|
||||
20250214,153900,11390219700,47400,47400,47400,47400,0
|
||||
20250214,153800,11390219700,47400,47400,47400,47400,0
|
||||
20250214,153700,11390219700,47400,47400,47400,47400,0
|
||||
20250214,153600,11390219700,47400,47400,47400,47400,0
|
||||
20250214,153500,11390219700,47400,47400,47400,47400,0
|
||||
20250214,153400,11390219700,47400,47400,47400,47400,0
|
||||
20250214,153300,11390219700,47400,47400,47400,47400,0
|
||||
20250214,153200,11390219700,47400,47400,47400,47400,0
|
||||
20250214,153100,11390219700,47400,47400,47400,47400,0
|
||||
20250214,153000,11390219700,47400,47400,47400,47400,7002
|
||||
20250214,152900,11058324900,47600,47600,47600,47600,0
|
||||
20250214,152800,11058324900,47600,47600,47600,47600,0
|
||||
20250214,152700,11058324900,47600,47600,47600,47600,0
|
||||
20250214,152600,11058324900,47600,47600,47600,47600,0
|
||||
20250214,152500,11058324900,47600,47600,47600,47600,0
|
||||
20250214,152400,11058324900,47600,47600,47600,47600,0
|
||||
20250214,152300,11058324900,47600,47600,47600,47600,0
|
||||
20250214,152200,11058324900,47600,47600,47600,47600,0
|
||||
20250214,152100,11058324900,47600,47600,47600,47600,0
|
||||
20250214,152000,11058324900,47600,47600,47600,47600,0
|
||||
20250214,151900,11058324900,47600,47600,47600,47500,1278
|
||||
20250214,151800,10997533150,47550,47550,47550,47500,1368
|
||||
20250214,151700,10932485800,47550,47550,47550,47500,626
|
||||
20250214,151600,10902727300,47550,47500,47550,47500,300
|
||||
20250214,151500,10888469400,47500,47550,47600,47500,893
|
||||
20250214,151400,10846020100,47550,47550,47600,47500,868
|
||||
20250214,151300,10804756100,47600,47550,47600,47550,856
|
||||
20250214,151200,10764041950,47550,47600,47600,47550,1313
|
||||
20250214,151100,10701592200,47600,47600,47600,47550,550
|
||||
20250214,151000,10675425500,47600,47550,47600,47550,969
|
||||
20250214,150900,10629341950,47600,47600,47600,47550,429
|
||||
20250214,150800,10608933150,47550,47600,47600,47550,549
|
||||
20250214,150700,10582814450,47600,47600,47600,47550,469
|
||||
20250214,150600,10560493200,47650,47700,47700,47600,1352
|
||||
20250214,150500,10496116750,47700,47700,47700,47650,620
|
||||
20250214,150400,10466556650,47700,47700,47700,47650,1160
|
||||
20250214,150300,10411229200,47700,47600,47700,47550,543
|
||||
20250214,150200,10385361350,47600,47600,47650,47600,433
|
||||
20250214,150100,10364729150,47550,47600,47650,47550,185
|
||||
20250214,150000,10355922400,47550,47600,47650,47550,811
|
||||
20250214,145900,10317314850,47600,47650,47700,47600,1027
|
||||
20250214,145800,10268419050,47700,47650,47700,47600,1093
|
||||
20250214,145700,10216349450,47700,47700,47750,47650,1487
|
||||
20250214,145600,10145408450,47750,47750,47750,47700,301
|
||||
20250214,145500,10131041500,47750,47750,47800,47700,137
|
||||
20250214,145400,10124500250,47750,47800,47850,47700,792
|
||||
20250214,145300,10086677750,47800,47850,47850,47750,876
|
||||
20250214,145200,10044801100,47850,47800,47850,47800,145
|
||||
20250214,145100,10037864950,47850,47900,47900,47800,277
|
||||
20250214,145000,10024607100,47850,47850,47900,47800,518
|
||||
20250214,144900,9999818750,47900,47900,47900,47850,162
|
||||
20250214,144800,9992059700,47900,47900,47900,47850,482
|
||||
20250214,144700,9968987500,47900,47850,47900,47800,353
|
||||
20250214,144600,9952090150,47900,47850,47900,47800,262
|
||||
20250214,144500,9939551450,47900,47850,47900,47800,208
|
||||
20250214,144400,9929592500,47900,47850,47900,47800,221
|
||||
20250214,144300,9919014550,47800,47900,47950,47800,684
|
||||
20250214,144200,9886279450,47950,47900,47950,47850,190
|
||||
20250214,144100,9877173200,47900,47950,47950,47800,636
|
||||
20250214,144000,9846730400,47900,47900,47950,47900,246
|
||||
20250214,143900,9834939200,47900,47950,48000,47900,451
|
||||
20250214,143800,9813317050,47950,47850,48000,47850,393
|
||||
20250214,143700,9794472300,47900,47900,47900,47850,791
|
||||
20250214,143600,9756583900,47900,47950,48000,47900,273
|
||||
20250214,143500,9743496950,47950,47850,48000,47850,247
|
||||
20250214,143400,9731655800,48000,48000,48000,47850,405
|
||||
20250214,143300,9712241200,47850,47900,48050,47850,188
|
||||
20250214,143200,9703228300,48050,48000,48050,47900,273
|
||||
20250214,143100,9690133800,47850,48000,48000,47850,387
|
||||
20250214,143000,9671580350,48000,47800,48000,47800,102
|
||||
20250214,142900,9666689600,47850,47900,48000,47850,307
|
||||
20250214,142800,9651980950,47850,47800,48000,47800,339
|
||||
20250214,142700,9635749550,47800,47800,47850,47750,1011
|
||||
20250214,142600,9587421750,47850,47900,47950,47800,1149
|
||||
20250214,142500,9532413650,47900,48000,48100,47900,1770
|
||||
20250214,142400,9447485500,48050,48050,48100,48050,317
|
||||
20250214,142300,9432250150,48100,48050,48100,48050,195
|
||||
20250214,142200,9422872250,48050,48100,48150,48050,352
|
||||
20250214,142100,9405937400,48050,48100,48150,48050,176
|
||||
20250214,142000,9397469750,48150,48050,48150,48050,250
|
||||
20250214,141900,9385445550,48100,48050,48100,48050,245
|
||||
20250214,141800,9373668550,48100,48000,48100,48000,83
|
||||
20250214,141700,9369679250,48100,48100,48100,48050,297
|
||||
20250214,141600,9355400550,48100,48050,48100,48050,281
|
||||
20250214,141500,9341891600,48050,48050,48100,48050,92
|
||||
20250214,141400,9337467300,48100,48050,48100,48050,221
|
||||
20250214,141300,9326841250,48100,48100,48100,48050,216
|
||||
20250214,141200,9316455200,48100,48000,48100,48000,426
|
||||
20250214,141100,9295983200,48050,48000,48050,48000,214
|
||||
20250214,141000,9285704300,48050,48050,48050,48000,215
|
||||
20250214,140900,9275377200,48000,48000,48050,47950,364
|
||||
20250214,140800,9257900050,48050,48000,48100,48000,165
|
||||
20250214,140700,9249972300,48050,47950,48050,47950,684
|
||||
20250214,140600,9217112850,47950,48000,48050,47900,770
|
||||
20250214,140500,9180162100,47950,48000,48000,47950,178
|
||||
20250214,140400,9171623300,48000,47900,48000,47850,306
|
||||
20250214,140300,9156957000,47900,47950,47950,47850,388
|
||||
20250214,140200,9138366050,47900,47950,47950,47900,175
|
||||
20250214,140100,9129975400,47900,47950,48000,47900,332
|
||||
20250214,140000,9114055400,47950,47900,48000,47850,594
|
||||
20250214,135900,9085594450,47900,47900,48000,47850,208
|
||||
20250214,135800,9075625550,48000,47850,48000,47850,321
|
||||
20250214,135700,9060241900,47900,47900,47900,47850,266
|
||||
20250214,135600,9047505550,47900,47850,47900,47850,210
|
||||
20250214,135500,9037452200,47900,47950,48000,47900,606
|
||||
20250214,135400,9008392500,47950,48000,48000,47900,248
|
||||
20250214,135300,8996497700,48000,48000,48000,47950,139
|
||||
20250214,135200,8989826300,48000,48000,48050,47950,644
|
||||
20250214,135100,8958918500,48050,48050,48050,48000,330
|
||||
20250214,135000,8943065600,48100,48050,48100,48000,326
|
||||
20250214,134900,8927404850,48050,48050,48100,48050,211
|
||||
20250214,134800,8917261700,48050,48050,48050,48000,1150
|
||||
20250214,134700,8862033150,48050,48050,48100,48000,180
|
||||
20250214,134600,8853386900,48100,48050,48100,47900,1625
|
||||
20250214,134500,8775339300,48000,47900,48000,47900,976
|
||||
20250214,134400,8728506600,47950,47950,48000,47950,936
|
||||
20250214,134300,8683621850,47950,47950,47950,47900,295
|
||||
20250214,134200,8669481250,47950,47950,48000,47900,418
|
||||
20250214,134100,8649439850,47950,47900,48000,47900,154
|
||||
20250214,134000,8642055050,48000,47900,48000,47900,700
|
||||
20250214,133900,8608489550,47950,47950,48000,47950,220
|
||||
20250214,133800,8597935700,47950,47950,48050,47900,1256
|
||||
20250214,133700,8537647200,47950,47850,47950,47850,140
|
||||
20250214,133600,8530938050,47850,47850,47950,47850,265
|
||||
20250214,133500,8518245050,47850,47900,47900,47850,350
|
||||
20250214,133400,8501488500,47800,47850,47900,47800,150
|
||||
20250214,133300,8494313150,47850,47900,47900,47800,228
|
||||
20250214,133200,8483399700,47850,47850,47900,47850,482
|
||||
20250214,133100,8460323900,47800,47800,47850,47800,229
|
||||
20250214,133000,8449371150,47800,47900,47950,47800,345
|
||||
20250214,132900,8432845000,47750,47800,47850,47750,295
|
||||
20250214,132800,8418742650,47800,47850,47900,47800,252
|
||||
20250214,132700,8406672100,47850,47850,47850,47800,142
|
||||
20250214,132600,8399878850,47850,47750,47850,47750,214
|
||||
20250214,132500,8389646400,47800,47800,47900,47550,609
|
||||
20250214,132400,8360597950,47850,47800,47850,47750,241
|
||||
20250214,132300,8349069750,47800,47700,47850,47700,286
|
||||
20250214,132200,8335402050,47700,47600,47850,47600,5303
|
||||
20250214,132100,8082466750,47600,47650,47650,47550,319
|
||||
20250214,132000,8067280500,47550,47650,47650,47550,296
|
||||
20250214,131900,8053190050,47650,47550,47650,47550,311
|
||||
20250214,131800,8038374050,47650,47600,47650,47550,276
|
||||
20250214,131700,8025235200,47550,47600,47650,47550,218
|
||||
20250214,131600,8014865150,47600,47600,47600,47550,54
|
||||
20250214,131500,8012294950,47650,47550,47650,47550,302
|
||||
20250214,131400,7997929850,47600,47600,47700,47550,2914
|
||||
20250214,131300,7859222450,47650,47650,47700,47600,264
|
||||
20250214,131200,7846637300,47600,47650,47650,47600,149
|
||||
20250214,131100,7839540700,47650,47650,47650,47650,32
|
||||
20250214,131000,7838015900,47650,47700,47700,47600,1644
|
||||
20250214,130900,7759647650,47700,47800,47800,47700,706
|
||||
20250214,130800,7725965250,47800,47700,47800,47700,54
|
||||
20250214,130700,7723386550,47700,47750,47750,47700,125
|
||||
20250214,130600,7717421850,47750,47800,47800,47750,117
|
||||
20250214,130500,7711834900,47700,47750,47800,47700,193
|
||||
20250214,130400,7702623800,47700,47750,47750,47700,136
|
||||
20250214,130300,7696132300,47750,47750,47750,47750,13
|
||||
20250214,130200,7695511550,47750,47750,47800,47700,211
|
||||
20250214,130100,7685434350,47800,47800,47800,47750,87
|
||||
20250214,130000,7681278800,47800,47800,47800,47800,14
|
||||
20250214,125900,7680609600,47750,47750,47750,47750,92
|
||||
20250214,125800,7676216600,47750,47750,47750,47700,150
|
||||
20250214,125700,7669058400,47700,47750,47750,47700,57
|
||||
20250214,125600,7666338050,47750,47850,47850,47750,91
|
||||
20250214,125500,7661990100,47750,47750,47750,47750,73
|
||||
20250214,125400,7658504350,47700,47750,47750,47700,56
|
||||
20250214,125300,7655832950,47700,47700,47750,47700,266
|
||||
20250214,125200,7643143500,47700,47900,47900,47700,682
|
||||
20250214,125100,7610573700,47900,47950,48000,47900,223
|
||||
20250214,125000,7599883550,47950,47950,47950,47900,516
|
||||
20250214,124900,7575142000,47950,47900,47950,47900,184
|
||||
20250214,124800,7566328250,47900,47950,47950,47900,29
|
||||
20250214,124700,7564938700,47950,47950,47950,47900,32
|
||||
20250214,124600,7563404450,47950,47950,47950,47900,79
|
||||
20250214,124500,7559619200,47950,48000,48000,47950,893
|
||||
20250214,124400,7516768550,47950,47950,48000,47900,180
|
||||
20250214,124300,7508136650,47900,47950,47950,47850,88
|
||||
20250214,124200,7503923900,47800,48000,48000,47800,278
|
||||
20250214,124100,7490609950,47950,47800,48000,47800,3455
|
||||
20250214,124000,7325100800,47850,47750,47850,47750,318
|
||||
20250214,123900,7309898600,47750,47750,47750,47750,438
|
||||
20250214,123800,7288984100,47700,47650,47700,47600,482
|
||||
20250214,123700,7266003200,47700,47700,47700,47700,22
|
||||
20250214,123600,7264953800,47700,47700,47700,47650,74
|
||||
20250214,123500,7261427050,47700,47700,47700,47650,84
|
||||
20250214,123400,7257423250,47650,47650,47650,47650,123
|
||||
20250214,123300,7251562300,47650,47700,47700,47650,217
|
||||
20250214,123200,7241220450,47700,47700,47750,47700,111
|
||||
20250214,123100,7235924250,47650,47700,47700,47650,257
|
||||
20250214,123000,7223674900,47650,47650,47650,47650,136
|
||||
20250214,122900,7217194500,47650,47650,47650,47650,561
|
||||
20250214,122800,7190462850,47650,47650,47650,47650,22
|
||||
20250214,122700,7189414550,47650,47600,47650,47600,377
|
||||
20250214,122600,7171455850,47650,47650,47650,47650,133
|
||||
20250214,122500,7165118400,47600,47700,47700,47600,932
|
||||
20250214,122400,7120697400,47750,47750,47750,47700,363
|
||||
20250214,122300,7103376250,47800,47750,47800,47750,77
|
||||
20250214,122200,7099696000,47800,47750,47800,47750,156
|
||||
20250214,122100,7092246900,47800,47750,47800,47750,63
|
||||
20250214,122000,7089238550,47800,47800,47800,47800,21
|
||||
20250214,121900,7088234750,47750,47750,47750,47750,56
|
||||
20250214,121800,7085560750,47750,47800,47850,47750,581
|
||||
20250214,121700,7057792800,47800,47850,47850,47800,310
|
||||
20250214,121600,7042962650,47850,47900,47900,47850,137
|
||||
20250214,121500,7036406000,47900,47900,47900,47900,167
|
||||
20250214,121400,7028406700,47900,47950,47950,47900,772
|
||||
20250214,121300,6991427800,47900,47950,47950,47900,23
|
||||
20250214,121200,6990325200,47900,47850,47900,47850,230
|
||||
20250214,121100,6979308500,47950,47900,47950,47850,534
|
||||
20250214,121000,6953734500,47900,47950,47950,47900,795
|
||||
20250214,120900,6915619250,47950,47900,47950,47900,323
|
||||
20250214,120800,6900134450,47900,47850,47900,47850,370
|
||||
20250214,120700,6882414700,47900,47850,47900,47850,144
|
||||
20250214,120600,6875517500,47800,47850,47850,47800,51
|
||||
20250214,120500,6873079650,47850,47850,47850,47800,896
|
||||
20250214,120400,6830221600,47850,47850,47850,47800,24
|
||||
20250214,120300,6829073250,47800,47750,47850,47750,626
|
||||
20250214,120200,6799134850,47750,47700,47750,47700,110
|
||||
20250214,120100,6793885550,47700,47750,47750,47700,86
|
||||
20250214,120000,6789780600,47750,47800,47800,47750,106
|
||||
20250214,115900,6784718850,47800,47750,47800,47700,568
|
||||
20250214,115800,6757580850,47750,47750,47750,47700,76
|
||||
20250214,115700,6753955500,47750,47750,47750,47700,268
|
||||
20250214,115600,6741159500,47700,47700,47750,47700,120
|
||||
20250214,115500,6735435200,47700,47750,47750,47700,65
|
||||
20250214,115400,6732333650,47700,47750,47750,47650,113
|
||||
20250214,115300,6726940500,47650,47650,47700,47650,197
|
||||
20250214,115200,6717550150,47650,47700,47700,47650,103
|
||||
20250214,115100,6712642050,47650,47600,47650,47600,120
|
||||
20250214,115000,6706927550,47600,47750,47750,47600,194
|
||||
20250214,114900,6697690800,47600,47600,47750,47600,919
|
||||
20250214,114800,6653881000,47650,47700,47700,47650,145
|
||||
20250214,114700,6646969900,47600,47650,47650,47600,420
|
||||
20250214,114600,6626960250,47650,47600,47650,47600,101
|
||||
20250214,114500,6622148400,47600,47600,47600,47600,297
|
||||
20250214,114400,6608011200,47600,47650,47650,47600,211
|
||||
20250214,114300,6597964350,47650,47700,47700,47600,256
|
||||
20250214,114200,6585768300,47700,47800,47800,47700,189
|
||||
20250214,114100,6576751250,47750,47800,47800,47750,75
|
||||
20250214,114000,6573166450,47800,47750,47850,47700,350
|
||||
20250214,113900,6556446700,47750,47800,47800,47750,272
|
||||
20250214,113800,6543447450,47800,47800,47800,47750,68
|
||||
20250214,113700,6540197150,47800,47700,47800,47700,275
|
||||
20250214,113600,6527066900,47700,47700,47800,47700,531
|
||||
20250214,113500,6501727800,47750,47750,47750,47750,12
|
||||
20250214,113400,6501154800,47700,47650,47700,47600,363
|
||||
20250214,113300,6483850850,47650,47650,47650,47600,123
|
||||
20250214,113200,6477990400,47650,47600,47650,47550,324
|
||||
20250214,113100,6462571500,47550,47500,47600,47450,678
|
||||
20250214,113000,6430365600,47500,47500,47550,47500,265
|
||||
20250214,112900,6417776100,47500,47500,47500,47450,107
|
||||
20250214,112800,6412696050,47500,47450,47500,47400,511
|
||||
20250214,112700,6388459700,47450,47400,47450,47400,279
|
||||
20250214,112600,6375221400,47450,47400,47450,47400,142
|
||||
20250214,112500,6368487550,47450,47400,47450,47400,332
|
||||
20250214,112400,6352749750,47400,47450,47450,47400,101
|
||||
20250214,112300,6347957450,47500,47450,47500,47450,166
|
||||
20250214,112200,6340075650,47450,47450,47500,47450,37
|
||||
20250214,112100,6338319550,47450,47450,47500,47450,304
|
||||
20250214,112000,6323889450,47450,47500,47500,47450,35
|
||||
20250214,111900,6322227350,47450,47450,47450,47400,201
|
||||
20250214,111800,6312690050,47400,47450,47450,47400,425
|
||||
20250214,111700,6292544500,47400,47450,47450,47400,33
|
||||
20250214,111600,6290979250,47400,47400,47450,47350,150
|
||||
20250214,111500,6283869050,47400,47400,47450,47400,116
|
||||
20250214,111400,6278368950,47450,47400,47500,47400,10
|
||||
20250214,111300,6277894650,47400,47500,47500,47350,295
|
||||
20250214,111200,6263916500,47450,47450,47500,47400,218
|
||||
20250214,111100,6253574400,47450,47450,47450,47400,101
|
||||
20250214,111000,6248783550,47400,47500,47500,47400,61
|
||||
20250214,110900,6245887100,47450,47350,47450,47350,267
|
||||
20250214,110800,6233230750,47400,47350,47450,47350,1312
|
||||
20250214,110700,6171094450,47350,47400,47400,47350,1040
|
||||
20250214,110600,6121803200,47450,47400,47450,47400,440
|
||||
20250214,110500,6100947100,47450,47500,47500,47450,732
|
||||
20250214,110400,6066207350,47500,47500,47500,47450,91
|
||||
20250214,110300,6061888750,47500,47500,47550,47450,137
|
||||
20250214,110200,6055381400,47500,47500,47550,47500,94
|
||||
20250214,110100,6050916350,47500,47500,47500,47450,393
|
||||
20250214,110000,6032250000,47450,47450,47500,47400,549
|
||||
20250214,105900,6006183950,47500,47450,47500,47400,455
|
||||
20250214,105800,5984574400,47500,47450,47500,47400,49
|
||||
20250214,105700,5982250300,47400,47400,47500,47400,145
|
||||
20250214,105600,5975371000,47450,47450,47500,47400,1005
|
||||
20250214,105500,5927722850,47450,47450,47500,47400,119
|
||||
20250214,105400,5922077100,47450,47450,47500,47450,389
|
||||
20250214,105300,5903604050,47450,47450,47450,47400,163
|
||||
20250214,105200,5895873650,47500,47450,47500,47400,453
|
||||
20250214,105100,5874379150,47450,47400,47500,47400,399
|
||||
20250214,105000,5855445400,47400,47450,47450,47400,155
|
||||
20250214,104900,5848095300,47400,47400,47450,47350,110
|
||||
20250214,104800,5842881350,47400,47400,47450,47400,78
|
||||
20250214,104700,5839182900,47350,47400,47400,47350,313
|
||||
20250214,104600,5824357300,47400,47400,47400,47350,291
|
||||
20250214,104500,5810571400,47350,47350,47400,47300,300
|
||||
20250214,104400,5796367550,47350,47350,47350,47300,931
|
||||
20250214,104300,5752297350,47350,47400,47400,47350,1744
|
||||
20250214,104200,5669694950,47450,47350,47450,47350,202
|
||||
20250214,104100,5660123350,47350,47500,47500,47350,3867
|
||||
20250214,104000,5476849050,47500,47550,47550,47450,817
|
||||
20250214,103900,5438040700,47600,47500,47650,47500,1053
|
||||
20250214,103800,5387977350,47550,47500,47550,47500,931
|
||||
20250214,103700,5343725650,47550,47500,47550,47500,230
|
||||
20250214,103600,5332798900,47500,47400,47500,47400,977
|
||||
20250214,103500,5286457450,47400,47500,47500,47400,979
|
||||
20250214,103400,5240019450,47450,47550,47550,47450,1368
|
||||
20250214,103300,5175030500,47550,47600,47600,47550,446
|
||||
20250214,103200,5153809000,47600,47700,47750,47600,1799
|
||||
20250214,103100,5068104050,47750,47800,47800,47700,1222
|
||||
20250214,103000,5009758700,47800,47950,47950,47800,1450
|
||||
20250214,102900,4940379600,47950,47900,47950,47850,674
|
||||
20250214,102800,4908068650,47900,47700,47900,47650,5475
|
||||
20250214,102700,4646843450,47700,47650,47700,47650,240
|
||||
20250214,102600,4635405800,47650,47650,47700,47650,95
|
||||
20250214,102500,4630878750,47650,47700,47700,47650,164
|
||||
20250214,102400,4623062900,47650,47650,47700,47650,120
|
||||
20250214,102300,4617343050,47650,47650,47700,47650,259
|
||||
20250214,102200,4604998650,47650,47600,47650,47600,510
|
||||
20250214,102100,4580719500,47600,47600,47650,47600,348
|
||||
20250214,102000,4564150200,47600,47700,47700,47600,382
|
||||
20250214,101900,4545947550,47650,47650,47700,47650,89
|
||||
20250214,101800,4541706550,47650,47650,47700,47650,75
|
||||
20250214,101700,4538131900,47650,47600,47700,47600,255
|
||||
20250214,101600,4525986500,47600,47700,47700,47600,401
|
||||
20250214,101500,4506872600,47700,47700,47750,47700,179
|
||||
20250214,101400,4498334150,47700,47800,47800,47700,422
|
||||
20250214,101300,4478182250,47750,47750,47800,47650,604
|
||||
20250214,101200,4449342800,47750,47800,47800,47750,202
|
||||
20250214,101100,4439697050,47750,47750,47800,47750,90
|
||||
20250214,101000,4435396550,47750,47800,47850,47750,500
|
||||
20250214,100900,4411498700,47800,47700,47850,47700,1038
|
||||
20250214,100800,4361899600,47700,47650,47800,47600,1319
|
||||
20250214,100700,4299049400,47600,47500,47650,47500,604
|
||||
20250214,100600,4270316300,47500,47400,47600,47350,3675
|
||||
20250214,100500,4096102800,47400,47500,47500,47400,951
|
||||
20250214,100400,4050991800,47450,47450,47500,47350,1348
|
||||
20250214,100300,3987059650,47400,47500,47550,47400,2301
|
||||
20250214,100200,3877781000,47500,47550,47550,47500,996
|
||||
20250214,100100,3830458050,47500,47550,47600,47500,903
|
||||
20250214,100000,3787531500,47550,47650,47650,47500,5060
|
||||
20250214,095900,3546724700,47650,47700,47700,47650,3841
|
||||
20250214,095800,3363579400,47700,47750,47800,47700,1077
|
||||
20250214,095700,3312158600,47800,47850,47850,47750,1947
|
||||
20250214,095600,3219082550,47800,47850,47850,47800,1799
|
||||
20250214,095500,3133038000,47850,48000,48050,47850,2368
|
||||
20250214,095400,3019516400,48000,48000,48000,47950,1582
|
||||
20250214,095300,2943587350,48000,48000,48050,47950,241
|
||||
20250214,095200,2932019800,48050,48050,48050,47900,1020
|
||||
20250214,095100,2883059150,48050,48100,48100,48000,748
|
||||
20250214,095000,2847094450,48100,48250,48250,47950,6634
|
||||
20250214,094900,2528141250,48250,48250,48300,48200,638
|
||||
20250214,094800,2497360050,48250,48250,48300,48200,202
|
||||
20250214,094700,2487613950,48300,48250,48300,48250,318
|
||||
20250214,094600,2472270200,48250,48250,48300,48250,99
|
||||
20250214,094500,2467491850,48250,48200,48300,48200,185
|
||||
20250214,094400,2458565500,48200,48100,48300,48100,3315
|
||||
20250214,094300,2298912100,48150,48150,48200,48100,543
|
||||
20250214,094200,2272766750,48150,48100,48200,48100,85
|
||||
20250214,094100,2268673450,48150,48200,48200,48150,944
|
||||
20250214,094000,2223218050,48200,48200,48300,48200,1345
|
||||
20250214,093900,2158338550,48200,48250,48300,48200,423
|
||||
20250214,093800,2137933100,48250,48300,48400,48250,3166
|
||||
20250214,093700,1985022650,48350,48400,48400,48350,367
|
||||
20250214,093600,1967270650,48400,48450,48450,48400,141
|
||||
20250214,093500,1960445900,48400,48400,48450,48350,221
|
||||
20250214,093400,1949755500,48350,48300,48400,48300,514
|
||||
20250214,093300,1924907350,48300,48350,48350,48300,237
|
||||
20250214,093200,1913458650,48350,48250,48350,48250,209
|
||||
20250214,093100,1903361750,48350,48300,48350,48250,469
|
||||
20250214,093000,1880710600,48300,48300,48350,48300,249
|
||||
20250214,092900,1868683450,48250,48300,48400,48250,569
|
||||
20250214,092800,1841201100,48350,48400,48400,48300,222
|
||||
20250214,092700,1830460450,48350,48350,48400,48300,935
|
||||
20250214,092600,1785248000,48350,48400,48400,48350,351
|
||||
20250214,092500,1768276950,48350,48400,48400,48350,202
|
||||
20250214,092400,1758508100,48350,48450,48450,48350,58
|
||||
20250214,092300,1755703500,48350,48400,48450,48350,170
|
||||
20250214,092200,1747477800,48400,48500,48500,48400,859
|
||||
20250214,092100,1705850250,48500,48350,48500,48350,959
|
||||
20250214,092000,1659416650,48300,48300,48350,48250,1048
|
||||
20250214,091900,1608836550,48300,48450,48450,48300,2465
|
||||
20250214,091800,1489632100,48500,48600,48600,48450,732
|
||||
20250214,091700,1454154150,48600,48600,48650,48600,100
|
||||
20250214,091600,1449293850,48650,48600,48650,48600,408
|
||||
20250214,091500,1429455750,48650,48500,48650,48500,897
|
||||
20250214,091400,1385897850,48500,48400,48500,48400,883
|
||||
20250214,091300,1343132550,48300,48550,48550,48300,3392
|
||||
20250214,091200,1178931600,48550,48600,48650,48500,2133
|
||||
20250214,091100,1075447450,48650,48650,48650,48550,848
|
||||
20250214,091000,1034235150,48650,48700,48700,48650,1130
|
||||
20250214,090900,979257350,48700,48700,48750,48650,909
|
||||
20250214,090800,934981850,48750,48950,48950,48750,1301
|
||||
20250214,090700,871486950,48950,49150,49150,48950,1867
|
||||
20250214,090600,779968800,49150,49200,49200,49100,414
|
||||
20250214,090500,759626050,49100,49200,49200,49000,1849
|
||||
20250214,090400,668913850,49100,49200,49200,49000,743
|
||||
20250214,090300,632418050,49200,49000,49250,48950,3103
|
||||
20250214,090200,479974550,48950,49000,49000,48950,789
|
||||
20250214,090100,441344650,48950,49050,49100,48950,1723
|
||||
20250214,090000,356909200,49050,49050,49200,49000,7275
|
||||
|
Reference in New Issue
Block a user