Update 2025-02-14 2854 candle_min
This commit is contained in:
622
035720/min/candle-20250214.csv
Normal file
622
035720/min/candle-20250214.csv
Normal file
@@ -0,0 +1,622 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,192000,236338624900,38750,38750,38750,38750,121428
|
||||
20250214,191900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,191800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,191700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,191600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,191500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,191400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,191300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,191200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,191100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,191000,236338624900,38750,38750,38750,38750,0
|
||||
20250214,190900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,190800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,190700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,190600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,190500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,190400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,190300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,190200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,190100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,190000,236338624900,38750,38750,38750,38750,0
|
||||
20250214,185900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,185800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,185700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,185600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,185500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,185400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,185300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,185200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,185100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,185000,236338624900,38750,38750,38750,38750,121428
|
||||
20250214,184900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,184800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,184700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,184600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,184500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,184400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,184300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,184200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,184100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,184000,236338624900,38750,38750,38750,38750,0
|
||||
20250214,183900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,183800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,183700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,183600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,183500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,183400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,183300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,183200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,183100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,183000,236338624900,38750,38750,38750,38750,0
|
||||
20250214,182900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,182800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,182700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,182600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,182500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,182400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,182300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,182200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,182100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,182000,236338624900,38750,38750,38750,38750,121428
|
||||
20250214,181900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,181800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,181700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,181600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,181500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,181400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,181300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,181200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,181100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,181000,236338624900,38750,38750,38750,38750,0
|
||||
20250214,180900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,180800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,180700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,180600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,180500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,180400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,180300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,180200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,180100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,180000,236338624900,38750,38750,38750,38750,0
|
||||
20250214,175900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,175800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,175700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,175600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,175500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,175400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,175300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,175200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,175100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,175000,236338624900,38750,38750,38750,38750,121428
|
||||
20250214,174900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,174800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,174700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,174600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,174500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,174400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,174300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,174200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,174100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,174000,236338624900,38750,38750,38750,38750,0
|
||||
20250214,173900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,173800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,173700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,173600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,173500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,173400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,173300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,173200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,173100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,173000,236338624900,38750,38750,38750,38750,0
|
||||
20250214,172900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,172800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,172700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,172600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,172500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,172400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,172300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,172200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,172100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,172000,236338624900,38750,38750,38750,38750,121428
|
||||
20250214,171900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,171800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,171700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,171600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,171500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,171400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,171300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,171200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,171100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,171000,236338624900,38750,38750,38750,38750,0
|
||||
20250214,170900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,170800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,170700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,170600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,170500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,170400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,170300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,170200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,170100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,170000,236338624900,38750,38750,38750,38750,0
|
||||
20250214,165900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,165800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,165700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,165600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,165500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,165400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,165300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,165200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,165100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,165000,236338624900,38750,38750,38750,38750,121428
|
||||
20250214,164900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,164800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,164700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,164600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,164500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,164400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,164300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,164200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,164100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,164000,236338624900,38750,38750,38750,38750,0
|
||||
20250214,163900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,163800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,163700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,163600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,163500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,163400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,163300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,163200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,163100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,163000,236338624900,38750,38750,38750,38750,0
|
||||
20250214,162900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,162800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,162700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,162600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,162500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,162400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,162300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,162200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,162100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,162000,236338624900,38750,38750,38750,38750,121428
|
||||
20250214,161900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,161800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,161700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,161600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,161500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,161400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,161300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,161200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,161100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,161000,236338624900,38750,38750,38750,38750,0
|
||||
20250214,160900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,160800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,160700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,160600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,160500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,160400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,160300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,160200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,160100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,160000,236338624900,38750,38750,38750,38750,0
|
||||
20250214,155900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,155800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,155700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,155600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,155500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,155400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,155300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,155200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,155100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,155000,236338624900,38750,38750,38750,38750,121428
|
||||
20250214,154900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,154800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,154700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,154600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,154500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,154400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,154300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,154200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,154100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,154000,236338624900,38750,38750,38750,38750,0
|
||||
20250214,153900,236338624900,38750,38750,38750,38750,0
|
||||
20250214,153800,236338624900,38750,38750,38750,38750,0
|
||||
20250214,153700,236338624900,38750,38750,38750,38750,0
|
||||
20250214,153600,236338624900,38750,38750,38750,38750,0
|
||||
20250214,153500,236338624900,38750,38750,38750,38750,0
|
||||
20250214,153400,236338624900,38750,38750,38750,38750,0
|
||||
20250214,153300,236338624900,38750,38750,38750,38750,0
|
||||
20250214,153200,236338624900,38750,38750,38750,38750,0
|
||||
20250214,153100,236338624900,38750,38750,38750,38750,0
|
||||
20250214,153000,236338624900,38750,38750,38750,38750,121428
|
||||
20250214,152900,231633289900,38750,38750,38750,38750,0
|
||||
20250214,152800,231633289900,38750,38750,38750,38750,0
|
||||
20250214,152700,231633289900,38750,38750,38750,38750,0
|
||||
20250214,152600,231633289900,38750,38750,38750,38750,0
|
||||
20250214,152500,231633289900,38750,38750,38750,38750,0
|
||||
20250214,152400,231633289900,38750,38750,38750,38750,0
|
||||
20250214,152300,231633289900,38750,38750,38750,38750,0
|
||||
20250214,152200,231633289900,38750,38750,38750,38750,0
|
||||
20250214,152100,231633289900,38750,38750,38750,38750,0
|
||||
20250214,152000,231633289900,38750,38750,38750,38750,0
|
||||
20250214,151900,231633289900,38750,38750,38800,38700,11308
|
||||
20250214,151800,231195030350,38750,38800,38800,38700,16690
|
||||
20250214,151700,230548107700,38800,38800,38800,38700,15953
|
||||
20250214,151600,229929705300,38800,38800,38800,38700,13381
|
||||
20250214,151500,229411122500,38800,38700,38800,38700,17889
|
||||
20250214,151400,228717860150,38700,38700,38750,38650,14131
|
||||
20250214,151300,228170822950,38700,38700,38700,38650,11138
|
||||
20250214,151200,227739964050,38650,38650,38700,38650,7697
|
||||
20250214,151100,227442217050,38700,38700,38700,38650,5176
|
||||
20250214,151000,227242044550,38700,38700,38750,38650,24769
|
||||
20250214,150900,226283530450,38750,38800,38800,38700,8427
|
||||
20250214,150800,225957081200,38750,38800,38800,38700,9710
|
||||
20250214,150700,225580769350,38750,38800,38800,38750,5708
|
||||
20250214,150600,225359457600,38800,38750,38800,38700,17028
|
||||
20250214,150500,224699905500,38800,38800,38850,38750,16300
|
||||
20250214,150400,224067642400,38800,38700,38800,38700,7858
|
||||
20250214,150300,223762877500,38700,38800,38800,38650,20883
|
||||
20250214,150200,222953726650,38750,38700,38800,38650,21233
|
||||
20250214,150100,222131409100,38700,38650,38750,38650,14622
|
||||
20250214,150000,221565572050,38650,38700,38750,38650,14533
|
||||
20250214,145900,221003268400,38650,38700,38700,38650,8474
|
||||
20250214,145800,220675591650,38700,38650,38700,38650,9406
|
||||
20250214,145700,220311843850,38650,38650,38700,38650,5812
|
||||
20250214,145600,220087130950,38700,38700,38700,38650,7136
|
||||
20250214,145500,219811141850,38700,38700,38700,38650,7949
|
||||
20250214,145400,219503772100,38700,38650,38700,38650,7839
|
||||
20250214,145300,219200645250,38700,38700,38700,38650,10285
|
||||
20250214,145200,218802871400,38700,38650,38700,38600,9541
|
||||
20250214,145100,218434007650,38650,38600,38650,38600,7094
|
||||
20250214,145000,218159977950,38650,38600,38650,38550,16881
|
||||
20250214,144900,217508446400,38600,38600,38600,38500,8009
|
||||
20250214,144800,217199643250,38550,38500,38600,38450,23583
|
||||
20250214,144700,216291102650,38550,38500,38550,38400,51626
|
||||
20250214,144600,214305874600,38500,38500,38550,38450,92673
|
||||
20250214,144500,210738444600,38500,38550,38600,38500,64888
|
||||
20250214,144400,208237806000,38600,38600,38650,38550,30105
|
||||
20250214,144300,207075997150,38650,38600,38650,38600,10905
|
||||
20250214,144200,206654957450,38600,38600,38700,38600,41266
|
||||
20250214,144100,205061809150,38600,38700,38700,38600,14541
|
||||
20250214,144000,204499867800,38700,38650,38750,38650,15214
|
||||
20250214,143900,203911498200,38650,38700,38750,38650,19889
|
||||
20250214,143800,203141783850,38700,38750,38800,38700,15691
|
||||
20250214,143700,202534018650,38750,38700,38800,38700,15074
|
||||
20250214,143600,201950035600,38700,38700,38800,38700,11519
|
||||
20250214,143500,201503905400,38750,38700,38750,38650,22045
|
||||
20250214,143400,200650372300,38650,38600,38700,38600,8755
|
||||
20250214,143300,200312126850,38650,38600,38700,38600,11822
|
||||
20250214,143200,199855353550,38600,38550,38650,38550,9516
|
||||
20250214,143100,199488053100,38550,38550,38600,38500,13809
|
||||
20250214,143000,198955920600,38550,38550,38600,38500,46486
|
||||
20250214,142900,197165570750,38550,38600,38600,38500,48213
|
||||
20250214,142800,195306866100,38550,38650,38650,38550,43666
|
||||
20250214,142700,193622465650,38650,38700,38700,38600,43876
|
||||
20250214,142600,191928127300,38700,38650,38700,38600,30745
|
||||
20250214,142500,190739941350,38650,38650,38700,38600,15469
|
||||
20250214,142400,190142297700,38650,38600,38650,38600,12175
|
||||
20250214,142300,189672041050,38600,38650,38700,38600,11930
|
||||
20250214,142200,189211136500,38600,38650,38750,38600,26133
|
||||
20250214,142100,188200847950,38700,38600,38750,38600,21028
|
||||
20250214,142000,187387911750,38650,38600,38650,38600,21541
|
||||
20250214,141900,186556268950,38650,38650,38700,38600,86210
|
||||
20250214,141800,183227242600,38650,38700,38750,38650,67593
|
||||
20250214,141700,180612333150,38700,38750,38800,38700,82262
|
||||
20250214,141600,177425406000,38800,38800,38850,38750,19307
|
||||
20250214,141500,176676722900,38800,38850,38850,38800,80451
|
||||
20250214,141400,173555041200,38800,38850,38900,38800,38499
|
||||
20250214,141300,172059270200,38850,38850,38900,38850,7431
|
||||
20250214,141200,171770508900,38850,38900,38900,38850,7900
|
||||
20250214,141100,171463407900,38850,38850,38900,38850,4535
|
||||
20250214,141000,171287123550,38850,38900,38900,38850,6488
|
||||
20250214,140900,171034960150,38900,38900,38900,38850,11394
|
||||
20250214,140800,170592188850,38900,38900,38900,38850,9459
|
||||
20250214,140700,170224457650,38900,38850,38900,38850,9569
|
||||
20250214,140600,169852624600,38850,38900,38950,38850,30388
|
||||
20250214,140500,168671407750,38900,38900,38950,38900,4877
|
||||
20250214,140400,168481617700,38950,38950,39000,38900,7273
|
||||
20250214,140300,168198485750,38950,38900,38950,38850,10189
|
||||
20250214,140200,167802172900,38850,38850,38950,38850,16702
|
||||
20250214,140100,167152771100,38850,38850,38900,38850,12083
|
||||
20250214,140000,166683231050,38850,38850,38900,38800,7837
|
||||
20250214,135900,166378617850,38850,38800,38900,38800,13087
|
||||
20250214,135800,165870394450,38800,38850,38900,38800,12229
|
||||
20250214,135700,165395432850,38900,38800,38900,38800,39364
|
||||
20250214,135600,163866390550,38800,38850,38900,38800,20939
|
||||
20250214,135500,163053396850,38850,38900,38900,38800,49881
|
||||
20250214,135400,161115598050,38850,38900,38950,38850,49808
|
||||
20250214,135300,159178163750,38950,38900,38950,38900,11524
|
||||
20250214,135200,158729688350,38900,38950,38950,38900,36343
|
||||
20250214,135100,157315817600,38950,38950,39000,38900,45280
|
||||
20250214,135000,155552484400,39000,39000,39000,38950,26043
|
||||
20250214,134900,154538048300,39000,39000,39000,38950,11918
|
||||
20250214,134800,154073744600,38950,39000,39000,38950,9670
|
||||
20250214,134700,153697008500,39000,39000,39000,38950,9742
|
||||
20250214,134600,153317397850,39000,39000,39050,38950,8456
|
||||
20250214,134500,152987729800,38950,39000,39000,38950,13057
|
||||
20250214,134400,152478817900,39000,39000,39000,38950,14767
|
||||
20250214,134300,151903202950,39000,39000,39000,38950,9305
|
||||
20250214,134200,151540638800,38950,38950,39000,38950,5099
|
||||
20250214,134100,151341943250,38950,39000,39050,38950,9215
|
||||
20250214,134000,150982828850,39000,39050,39050,39000,42669
|
||||
20250214,133900,149318646950,39000,39000,39050,39000,4248
|
||||
20250214,133800,149152905400,39000,39000,39050,39000,4256
|
||||
20250214,133700,148986873050,39050,39000,39050,39000,3590
|
||||
20250214,133600,148846818650,39000,39000,39050,39000,2914
|
||||
20250214,133500,148733141800,39050,39100,39100,39000,11796
|
||||
20250214,133400,148272623100,39100,39000,39100,39000,7431
|
||||
20250214,133300,147982596950,39050,39050,39050,39000,5574
|
||||
20250214,133200,147765045450,39000,39000,39050,39000,6548
|
||||
20250214,133100,147509563950,39050,39050,39100,39000,6969
|
||||
20250214,133000,147237477450,39050,39050,39100,39050,7629
|
||||
20250214,132900,146939532000,39100,39050,39100,39000,4335
|
||||
20250214,132800,146770290100,39050,39050,39050,39000,5807
|
||||
20250214,132700,146543600100,39050,39000,39050,39000,4641
|
||||
20250214,132600,146362536900,39050,39050,39050,39000,6008
|
||||
20250214,132500,146128135400,39050,39050,39100,39000,4771
|
||||
20250214,132400,145941838800,39100,39100,39100,39050,2911
|
||||
20250214,132300,145828122550,39100,39050,39100,39050,2607
|
||||
20250214,132200,145726244350,39050,39050,39100,39050,4877
|
||||
20250214,132100,145535683750,39050,39100,39100,39050,4344
|
||||
20250214,132000,145365909050,39100,39050,39150,39000,10102
|
||||
20250214,131900,144971330850,39050,39050,39050,39000,7353
|
||||
20250214,131800,144684526350,39000,39000,39050,39000,3246
|
||||
20250214,131700,144557901850,39050,39000,39050,39000,4642
|
||||
20250214,131600,144376828600,39000,39050,39050,39000,7705
|
||||
20250214,131500,144076300650,39000,39000,39050,39000,6545
|
||||
20250214,131400,143821000750,39050,39050,39050,39000,26947
|
||||
20250214,131300,142770025100,39050,39050,39050,39000,12568
|
||||
20250214,131200,142279802700,39000,39100,39100,39000,13628
|
||||
20250214,131100,141747703650,39050,39100,39150,39050,14270
|
||||
20250214,131000,141189848100,39150,39150,39150,39100,4054
|
||||
20250214,130900,141031299200,39150,39150,39150,39100,3684
|
||||
20250214,130800,140887214800,39150,39150,39150,39100,3321
|
||||
20250214,130700,140757292800,39150,39150,39150,39100,2867
|
||||
20250214,130600,140645154500,39150,39150,39200,39100,7117
|
||||
20250214,130500,140366533450,39200,39200,39200,39150,2403
|
||||
20250214,130400,140272414600,39200,39200,39200,39150,3418
|
||||
20250214,130300,140138562000,39200,39150,39200,39150,1845
|
||||
20250214,130200,140066304150,39150,39150,39200,39100,5341
|
||||
20250214,130100,139857161200,39200,39200,39250,39150,10931
|
||||
20250214,130000,139428653950,39200,39100,39200,39050,9243
|
||||
20250214,125900,139066881950,39150,39100,39150,39050,12508
|
||||
20250214,125800,138577799350,39100,39100,39150,39100,3694
|
||||
20250214,125700,138433217100,39100,39100,39150,39100,3025
|
||||
20250214,125600,138314868850,39100,39100,39200,39050,7741
|
||||
20250214,125500,138011973050,39050,39100,39100,39050,2470
|
||||
20250214,125400,137915472750,39100,39100,39100,39050,2631
|
||||
20250214,125300,137812691450,39050,39100,39100,39050,2248
|
||||
20250214,125200,137724883850,39050,39050,39100,39050,1806
|
||||
20250214,125100,137654314850,39050,39050,39100,39000,4168
|
||||
20250214,125000,137491498050,39100,39000,39100,39000,4944
|
||||
20250214,124900,137298453900,39050,39000,39050,39000,3406
|
||||
20250214,124800,137165572150,39000,39000,39050,38950,15352
|
||||
20250214,124700,136566889950,39000,39050,39050,39000,31110
|
||||
20250214,124600,135353551700,39050,39000,39050,39000,13460
|
||||
20250214,124500,134828557600,39000,39000,39050,39000,16747
|
||||
20250214,124400,134175338450,39050,39100,39100,39000,31529
|
||||
20250214,124300,132944508700,39050,39150,39150,39050,18818
|
||||
20250214,124200,132208628450,39100,39150,39150,39100,3493
|
||||
20250214,124100,132071991500,39100,39150,39150,39100,2259
|
||||
20250214,124000,131983620000,39150,39150,39150,39100,2254
|
||||
20250214,123900,131895447850,39150,39150,39150,39100,4518
|
||||
20250214,123800,131718611450,39150,39100,39150,39100,6732
|
||||
20250214,123700,131455318700,39150,39150,39150,39100,6791
|
||||
20250214,123600,131189715850,39100,39150,39150,39100,2168
|
||||
20250214,123500,131104904800,39100,39100,39150,39100,2601
|
||||
20250214,123400,131003121750,39150,39100,39150,39100,5813
|
||||
20250214,123300,130775626300,39100,39100,39150,39050,5305
|
||||
20250214,123200,130568095350,39050,39100,39150,39050,14409
|
||||
20250214,123100,130004723700,39100,39100,39150,39100,5145
|
||||
20250214,123000,129803460600,39150,39150,39150,39100,2995
|
||||
20250214,122900,129686298850,39150,39100,39200,39100,1979
|
||||
20250214,122800,129608848500,39150,39150,39150,39100,6018
|
||||
20250214,122700,129373301700,39150,39100,39150,39100,5004
|
||||
20250214,122600,129177438550,39100,39150,39150,39100,1702
|
||||
20250214,122500,129110823850,39150,39150,39150,39100,5819
|
||||
20250214,122400,128883223950,39150,39150,39150,39100,3269
|
||||
20250214,122300,128755303600,39150,39100,39150,39100,4230
|
||||
20250214,122200,128589796050,39100,39150,39150,39100,6584
|
||||
20250214,122100,128332053400,39150,39150,39150,39100,6959
|
||||
20250214,122000,128059719700,39100,39100,39150,39100,2308
|
||||
20250214,121900,127969409450,39100,39100,39150,39050,4886
|
||||
20250214,121800,127778338850,39100,39100,39150,39100,5478
|
||||
20250214,121700,127564099100,39100,39100,39150,39050,8795
|
||||
20250214,121600,127220251500,39100,39100,39100,39050,9220
|
||||
20250214,121500,126859900150,39100,39050,39100,39050,3168
|
||||
20250214,121400,126736129100,39100,39050,39100,39050,2411
|
||||
20250214,121300,126641944400,39100,39050,39100,39050,2203
|
||||
20250214,121200,126555840650,39050,39150,39150,39050,7526
|
||||
20250214,121100,126261728250,39150,39000,39200,39000,6518
|
||||
20250214,121000,126006763200,39050,39050,39100,39000,5862
|
||||
20250214,120900,125777929150,39050,39050,39100,39000,14333
|
||||
20250214,120800,125218270400,39050,39100,39100,39000,11271
|
||||
20250214,120700,124778169700,39050,39100,39150,39050,11549
|
||||
20250214,120600,124326643700,39150,39100,39150,39100,2643
|
||||
20250214,120500,124223204100,39100,39100,39200,39100,7583
|
||||
20250214,120400,123926555100,39150,39100,39150,39100,6933
|
||||
20250214,120300,123655169100,39100,39050,39150,39050,6938
|
||||
20250214,120200,123383998300,39050,39100,39100,39050,3214
|
||||
20250214,120100,123258411650,39100,39050,39100,39050,3858
|
||||
20250214,120000,123107730400,39050,39000,39100,39000,4821
|
||||
20250214,115900,122919593350,39050,39050,39100,39000,6071
|
||||
20250214,115800,122682667500,39100,39050,39100,39000,8070
|
||||
20250214,115700,122367568250,39050,39050,39050,39000,2944
|
||||
20250214,115600,122252678100,39050,39000,39050,38950,8104
|
||||
20250214,115500,121936570450,38950,39000,39000,38950,6438
|
||||
20250214,115400,121685559750,39000,39000,39050,38950,5616
|
||||
20250214,115300,121466595150,39000,39000,39050,38950,7420
|
||||
20250214,115200,121177238950,38950,39000,39050,38950,11280
|
||||
20250214,115100,120737352150,39000,39050,39050,38950,11693
|
||||
20250214,115000,120281407600,39000,39000,39050,38950,7563
|
||||
20250214,114900,119986433300,39000,39000,39050,38950,12829
|
||||
20250214,114800,119486090350,39000,39000,39050,38950,6387
|
||||
20250214,114700,119237005300,39000,39000,39050,38950,5039
|
||||
20250214,114600,119040508700,39000,39050,39050,39000,16142
|
||||
20250214,114500,118410892750,39050,39050,39050,39000,4472
|
||||
20250214,114400,118236339150,39050,38950,39050,38950,6667
|
||||
20250214,114300,117976365900,38950,39050,39050,38950,8974
|
||||
20250214,114200,117626432700,39000,39050,39050,38950,12574
|
||||
20250214,114100,117136030750,39050,39050,39100,39000,6887
|
||||
20250214,114000,116867246050,39050,39000,39050,38950,10199
|
||||
20250214,113900,116469575800,38950,38950,39000,38950,6624
|
||||
20250214,113800,116211526350,38950,38950,39000,38900,8534
|
||||
20250214,113700,115879174600,38950,38950,39000,38900,12444
|
||||
20250214,113600,115394567500,38950,38950,39000,38900,6956
|
||||
20250214,113500,115123646000,38950,38950,39000,38900,15603
|
||||
20250214,113400,114515967500,38950,38950,38950,38900,8247
|
||||
20250214,113300,114195086000,38900,38950,39000,38900,35530
|
||||
20250214,113200,112811744250,38950,38950,39000,38950,4210
|
||||
20250214,113100,112647709500,38950,38950,39000,38950,35020
|
||||
20250214,113000,111283525350,39000,39000,39050,38950,23455
|
||||
20250214,112900,110368839700,39000,39050,39050,39000,8338
|
||||
20250214,112800,110043616450,39000,39050,39100,39000,12835
|
||||
20250214,112700,109542946350,39000,39050,39100,39000,11204
|
||||
20250214,112600,109105865100,39050,39050,39100,39000,7628
|
||||
20250214,112500,108808001000,39050,39050,39100,39000,5689
|
||||
20250214,112400,108585887350,39000,39000,39050,39000,4275
|
||||
20250214,112300,108419082600,39050,39050,39100,39000,16857
|
||||
20250214,112200,107760841050,39050,39100,39150,39050,7981
|
||||
20250214,112100,107449035050,39050,39100,39150,39050,12127
|
||||
20250214,112000,106975246100,39100,39100,39150,39050,8603
|
||||
20250214,111900,106638944150,39100,39050,39150,39050,10218
|
||||
20250214,111800,106239482400,39050,39100,39150,39050,10062
|
||||
20250214,111700,105846060100,39100,39000,39150,39000,14016
|
||||
20250214,111600,105298783450,39000,39000,39050,38950,7599
|
||||
20250214,111500,105002477150,39000,38950,39050,38900,40175
|
||||
20250214,111400,103437014350,38950,39000,39050,38950,30307
|
||||
20250214,111300,102255646600,39050,39000,39050,39000,54199
|
||||
20250214,111200,100141800750,39000,39100,39100,39000,33235
|
||||
20250214,111100,98844625950,39100,39000,39100,39000,17770
|
||||
20250214,111000,98150780550,39050,39000,39050,39000,14966
|
||||
20250214,110900,97566664450,39050,39100,39100,39000,46176
|
||||
20250214,110800,95763876300,39050,39100,39150,39050,17151
|
||||
20250214,110700,95093687900,39100,39050,39150,39050,23629
|
||||
20250214,110600,94170029500,39100,39150,39200,39050,52771
|
||||
20250214,110500,92106090250,39150,39250,39300,39150,56393
|
||||
20250214,110400,89896205200,39250,39200,39250,39200,13729
|
||||
20250214,110300,89357734550,39250,39300,39300,39200,13951
|
||||
20250214,110200,88810303500,39300,39300,39300,39250,6258
|
||||
20250214,110100,88564621650,39250,39250,39300,39250,5653
|
||||
20250214,110000,88342703150,39250,39250,39300,39200,7594
|
||||
20250214,105900,88044664650,39250,39200,39300,39200,9156
|
||||
20250214,105800,87685320200,39200,39250,39300,39200,27809
|
||||
20250214,105700,86594072250,39300,39300,39300,39250,4620
|
||||
20250214,105600,86412607950,39300,39250,39300,39250,3924
|
||||
20250214,105500,86258530950,39300,39250,39350,39200,17915
|
||||
20250214,105400,85555280250,39250,39300,39350,39250,9228
|
||||
20250214,105300,85192817200,39300,39250,39300,39250,9606
|
||||
20250214,105200,84815400850,39300,39250,39300,39250,9346
|
||||
20250214,105100,84448507150,39250,39250,39300,39200,18702
|
||||
20250214,105000,83714411100,39300,39350,39350,39250,17224
|
||||
20250214,104900,83037438300,39350,39300,39350,39300,7341
|
||||
20250214,104800,82748733950,39300,39250,39350,39250,10643
|
||||
20250214,104700,82330645100,39300,39200,39300,39200,18626
|
||||
20250214,104600,81599726350,39200,39300,39300,39200,25886
|
||||
20250214,104500,80583912750,39300,39300,39350,39250,30483
|
||||
20250214,104400,79386172500,39350,39400,39400,39300,15028
|
||||
20250214,104300,78794932550,39400,39400,39400,39350,5765
|
||||
20250214,104200,78567993150,39400,39450,39450,39350,28712
|
||||
20250214,104100,77436241900,39400,39450,39500,39400,9373
|
||||
20250214,104000,77066541150,39450,39400,39450,39350,4974
|
||||
20250214,103900,76870405800,39400,39350,39450,39300,21735
|
||||
20250214,103800,76014856200,39350,39350,39400,39300,19102
|
||||
20250214,103700,75262891500,39350,39300,39400,39250,13638
|
||||
20250214,103600,74726801200,39300,39400,39400,39250,42413
|
||||
20250214,103500,73059281900,39350,39500,39500,39350,72131
|
||||
20250214,103400,70217069200,39450,39550,39550,39450,39360
|
||||
20250214,103300,68662505500,39550,39550,39600,39500,21415
|
||||
20250214,103200,67815633100,39550,39550,39550,39500,20797
|
||||
20250214,103100,66993255500,39550,39600,39600,39500,78215
|
||||
20250214,103000,63901638550,39600,39700,39700,39550,57435
|
||||
20250214,102900,61625858850,39650,39750,39750,39650,49666
|
||||
20250214,102800,59654040450,39700,39750,39750,39700,14111
|
||||
20250214,102700,59093661600,39750,39700,39750,39700,8652
|
||||
20250214,102600,58750004450,39700,39700,39750,39700,9991
|
||||
20250214,102500,58352992000,39750,39700,39750,39700,5310
|
||||
20250214,102400,58142034150,39750,39700,39750,39700,6180
|
||||
20250214,102300,57896490950,39750,39750,39750,39700,9066
|
||||
20250214,102200,57536211150,39750,39800,39850,39700,40544
|
||||
20250214,102100,55923764400,39850,39850,39850,39800,4373
|
||||
20250214,102000,55749690400,39850,39850,39850,39800,4124
|
||||
20250214,101900,55585486200,39850,39850,39850,39800,3281
|
||||
20250214,101800,55454819150,39850,39800,39850,39800,10924
|
||||
20250214,101700,55019974650,39850,39950,39950,39800,26413
|
||||
20250214,101600,53967155050,39950,39950,40000,39900,5000
|
||||
20250214,101500,53767420300,39950,39950,40000,39950,5708
|
||||
20250214,101400,53539305550,39950,40000,40000,39950,2847
|
||||
20250214,101300,53425509250,40000,39850,40050,39850,35629
|
||||
20250214,101200,52001775650,39850,39900,39900,39850,3268
|
||||
20250214,101100,51871497000,39900,39900,39900,39850,8412
|
||||
20250214,101000,51536088700,39850,39900,39900,39850,2935
|
||||
20250214,100900,51419057450,39850,39850,39900,39850,4096
|
||||
20250214,100800,51255795050,39850,39850,39900,39850,5169
|
||||
20250214,100700,51049705750,39850,39900,39900,39850,2062
|
||||
20250214,100600,50967517200,39900,39900,39950,39850,9644
|
||||
20250214,100500,50582753850,39950,39900,39950,39900,4062
|
||||
20250214,100400,50420649750,39950,39950,39950,39900,11125
|
||||
20250214,100300,49976704200,39950,39900,39950,39900,5028
|
||||
20250214,100200,49775993250,39900,39900,39950,39900,3227
|
||||
20250214,100100,49647203000,39900,39950,39950,39900,2876
|
||||
20250214,100000,49532396200,39900,39900,39950,39800,6497
|
||||
20250214,095900,49273219350,39850,39850,39850,39800,7758
|
||||
20250214,095800,48964347100,39800,39800,39900,39800,3479
|
||||
20250214,095700,48825788750,39800,39850,39900,39800,28507
|
||||
20250214,095600,47690106000,39850,39850,39900,39800,7657
|
||||
20250214,095500,47385008100,39850,39800,39850,39800,6721
|
||||
20250214,095400,47117292850,39800,39850,39850,39750,11778
|
||||
20250214,095300,46648528050,39850,39800,39850,39800,3298
|
||||
20250214,095200,46517190750,39800,39900,39900,39800,4259
|
||||
20250214,095100,46347481600,39900,39750,39900,39750,16506
|
||||
20250214,095000,45690235050,39750,39750,39800,39700,29558
|
||||
20250214,094900,44515313300,39750,39750,39800,39750,14908
|
||||
20250214,094800,43922615750,39750,39850,39850,39750,32209
|
||||
20250214,094700,42640836500,39800,39850,39850,39800,8732
|
||||
20250214,094600,42293195300,39800,39850,39850,39800,8599
|
||||
20250214,094500,41950810050,39850,39850,39900,39800,6310
|
||||
20250214,094400,41699414500,39850,39850,39900,39800,18617
|
||||
20250214,094300,40957927100,39800,39850,39850,39800,7961
|
||||
20250214,094200,40640974850,39850,39950,40000,39800,64379
|
||||
20250214,094100,38074863700,39950,39950,40000,39950,3522
|
||||
20250214,094000,37934148750,39950,39950,40000,39900,15848
|
||||
20250214,093900,37300822950,39900,39950,39950,39900,3830
|
||||
20250214,093800,37147946300,39900,39950,40000,39900,7721
|
||||
20250214,093700,36839590850,39950,39950,40000,39950,3471
|
||||
20250214,093600,36700905900,39950,40000,40000,39950,4083
|
||||
20250214,093500,36537731250,40000,39950,40000,39900,4150
|
||||
20250214,093400,36371951400,39950,39900,40000,39900,10029
|
||||
20250214,093300,35971435050,39900,39950,39950,39900,4070
|
||||
20250214,093200,35808955350,39950,40000,40000,39900,5426
|
||||
20250214,093100,35592144250,39950,39900,40000,39900,7263
|
||||
20250214,093000,35302047350,39950,40000,40000,39900,11473
|
||||
20250214,092900,34843768150,40000,40000,40000,39950,11351
|
||||
20250214,092800,34390081450,40000,40000,40000,39950,4239
|
||||
20250214,092700,34220604400,39950,40000,40000,39950,4979
|
||||
20250214,092600,34021639550,39950,39950,40000,39900,9102
|
||||
20250214,092500,33657969650,39950,39950,40000,39900,11951
|
||||
20250214,092400,33180580150,39900,39900,40000,39850,14617
|
||||
20250214,092300,32597400000,39900,39850,39900,39800,16344
|
||||
20250214,092200,31946119900,39850,39900,40000,39800,58613
|
||||
20250214,092100,29609027500,39900,39900,39950,39850,23669
|
||||
20250214,092000,28664872750,39950,40000,40000,39900,17982
|
||||
20250214,091900,27946662500,39950,39950,40000,39950,3902
|
||||
20250214,091800,27790725100,40000,40000,40050,39900,50059
|
||||
20250214,091700,25790765400,40000,40000,40000,39950,10906
|
||||
20250214,091600,25354564800,40000,40000,40100,39950,17044
|
||||
20250214,091500,24672272950,40000,39950,40100,39900,39241
|
||||
20250214,091400,23103668850,39950,40000,40000,39900,16635
|
||||
20250214,091300,22439077800,40000,40050,40100,39950,26592
|
||||
20250214,091200,21375192050,40050,40050,40100,40000,17396
|
||||
20250214,091100,20678720700,40050,40050,40150,40000,20310
|
||||
20250214,091000,19864575850,40050,39900,40100,39900,26881
|
||||
20250214,090900,18789820750,39900,39900,39950,39800,43318
|
||||
20250214,090800,17064032550,39850,40100,40150,39850,72668
|
||||
20250214,090700,14157742000,40150,40100,40150,40050,16998
|
||||
20250214,090600,13476083750,40100,40150,40150,40050,36639
|
||||
20250214,090500,12007459100,40100,40150,40200,40100,17170
|
||||
20250214,090400,11318326350,40200,40200,40250,40100,51215
|
||||
20250214,090300,9259966850,40250,40250,40300,40200,35351
|
||||
20250214,090200,7837294550,40300,40300,40350,40200,37455
|
||||
20250214,090100,6328902650,40300,40450,40450,40300,32540
|
||||
20250214,090000,5016165550,40450,40550,40600,40350,122783
|
||||
|
Reference in New Issue
Block a user