Update 2025-02-14 2854 candle_min
This commit is contained in:
624
036930/min/candle-20250214.csv
Normal file
624
036930/min/candle-20250214.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,192200,81868338900,33850,33850,33850,33850,18957
|
||||
20250214,192100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,192000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,191900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,191800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,191700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,191600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,191500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,191400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,191300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,191200,81868338900,33850,33850,33850,33850,0
|
||||
20250214,191100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,191000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,190900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,190800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,190700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,190600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,190500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,190400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,190300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,190200,81868338900,33850,33850,33850,33850,0
|
||||
20250214,190100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,190000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,185900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,185800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,185700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,185600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,185500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,185400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,185300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,185200,81868338900,33850,33850,33850,33850,18957
|
||||
20250214,185100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,185000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,184900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,184800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,184700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,184600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,184500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,184400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,184300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,184200,81868338900,33850,33850,33850,33850,0
|
||||
20250214,184100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,184000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,183900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,183800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,183700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,183600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,183500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,183400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,183300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,183200,81868338900,33850,33850,33850,33850,0
|
||||
20250214,183100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,183000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,182900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,182800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,182700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,182600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,182500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,182400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,182300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,182200,81868338900,33850,33850,33850,33850,18957
|
||||
20250214,182100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,182000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,181900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,181800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,181700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,181600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,181500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,181400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,181300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,181200,81868338900,33850,33850,33850,33850,0
|
||||
20250214,181100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,181000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,180900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,180800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,180700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,180600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,180500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,180400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,180300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,180200,81868338900,33850,33850,33850,33850,0
|
||||
20250214,180100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,180000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,175900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,175800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,175700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,175600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,175500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,175400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,175300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,175200,81868338900,33850,33850,33850,33850,18957
|
||||
20250214,175100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,175000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,174900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,174800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,174700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,174600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,174500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,174400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,174300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,174200,81868338900,33850,33850,33850,33850,0
|
||||
20250214,174100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,174000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,173900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,173800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,173700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,173600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,173500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,173400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,173300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,173200,81868338900,33850,33850,33850,33850,0
|
||||
20250214,173100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,173000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,172900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,172800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,172700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,172600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,172500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,172400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,172300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,172200,81868338900,33850,33850,33850,33850,18957
|
||||
20250214,172100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,172000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,171900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,171800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,171700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,171600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,171500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,171400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,171300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,171200,81868338900,33850,33850,33850,33850,0
|
||||
20250214,171100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,171000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,170900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,170800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,170700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,170600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,170500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,170400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,170300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,170200,81868338900,33850,33850,33850,33850,0
|
||||
20250214,170100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,170000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,165900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,165800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,165700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,165600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,165500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,165400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,165300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,165200,81868338900,33850,33850,33850,33850,18957
|
||||
20250214,165100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,165000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,164900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,164800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,164700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,164600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,164500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,164400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,164300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,164200,81868338900,33850,33850,33850,33850,0
|
||||
20250214,164100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,164000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,163900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,163800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,163700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,163600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,163500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,163400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,163300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,163200,81868338900,33850,33850,33850,33850,0
|
||||
20250214,163100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,163000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,162900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,162800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,162700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,162600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,162500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,162400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,162300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,162200,81868338900,33850,33850,33850,33850,18957
|
||||
20250214,162100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,162000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,161900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,161800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,161700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,161600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,161500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,161400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,161300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,161200,81868338900,33850,33850,33850,33850,0
|
||||
20250214,161100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,161000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,160900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,160800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,160700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,160600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,160500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,160400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,160300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,160200,81868338900,33850,33850,33850,33850,0
|
||||
20250214,160100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,160000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,155900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,155800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,155700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,155600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,155500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,155400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,155300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,155200,81868338900,33850,33850,33850,33850,18957
|
||||
20250214,155100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,155000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,154900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,154800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,154700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,154600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,154500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,154400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,154300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,154200,81868338900,33850,33850,33850,33850,0
|
||||
20250214,154100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,154000,81868338900,33850,33850,33850,33850,0
|
||||
20250214,153900,81868338900,33850,33850,33850,33850,0
|
||||
20250214,153800,81868338900,33850,33850,33850,33850,0
|
||||
20250214,153700,81868338900,33850,33850,33850,33850,0
|
||||
20250214,153600,81868338900,33850,33850,33850,33850,0
|
||||
20250214,153500,81868338900,33850,33850,33850,33850,0
|
||||
20250214,153400,81868338900,33850,33850,33850,33850,0
|
||||
20250214,153300,81868338900,33850,33850,33850,33850,0
|
||||
20250214,153200,81868338900,33850,33850,33850,33850,0
|
||||
20250214,153100,81868338900,33850,33850,33850,33850,0
|
||||
20250214,153000,81868338900,33850,33850,33850,33850,18957
|
||||
20250214,152900,81226644450,33850,33850,33850,33850,0
|
||||
20250214,152800,81226644450,33850,33850,33850,33850,0
|
||||
20250214,152700,81226644450,33850,33850,33850,33850,0
|
||||
20250214,152600,81226644450,33850,33850,33850,33850,0
|
||||
20250214,152500,81226644450,33850,33850,33850,33850,0
|
||||
20250214,152400,81226644450,33850,33850,33850,33850,0
|
||||
20250214,152300,81226644450,33850,33850,33850,33850,0
|
||||
20250214,152200,81226644450,33850,33850,33850,33850,0
|
||||
20250214,152100,81226644450,33850,33850,33850,33850,0
|
||||
20250214,152000,81226644450,33850,33850,33850,33850,0
|
||||
20250214,151900,81226644450,33850,33800,33900,33750,9020
|
||||
20250214,151800,80921331800,33800,33750,33800,33700,3279
|
||||
20250214,151700,80810674850,33750,33750,33750,33700,2278
|
||||
20250214,151600,80733843100,33750,33650,33750,33650,8429
|
||||
20250214,151500,80449894100,33650,33700,33700,33650,1981
|
||||
20250214,151400,80383212800,33700,33700,33700,33650,1916
|
||||
20250214,151300,80318652700,33700,33700,33700,33650,3367
|
||||
20250214,151200,80205223450,33700,33700,33750,33650,2941
|
||||
20250214,151100,80106130500,33700,33750,33750,33650,3515
|
||||
20250214,151000,79987663300,33750,33700,33800,33700,1512
|
||||
20250214,150900,79936660550,33750,33750,33800,33700,2441
|
||||
20250214,150800,79854330250,33700,33750,33800,33700,2403
|
||||
20250214,150700,79773203150,33750,33800,33850,33750,1511
|
||||
20250214,150600,79722120150,33800,33850,33850,33750,3697
|
||||
20250214,150500,79597147850,33850,33850,33850,33800,1188
|
||||
20250214,150400,79556938050,33850,33800,33850,33800,1962
|
||||
20250214,150300,79490545150,33800,33800,33850,33750,4991
|
||||
20250214,150200,79321908450,33800,33850,33850,33800,1716
|
||||
20250214,150100,79263835300,33850,33850,33900,33800,1320
|
||||
20250214,150000,79219152450,33850,33850,33850,33800,1038
|
||||
20250214,145900,79184029850,33850,33800,33900,33800,2792
|
||||
20250214,145800,79089537650,33800,33750,33850,33750,2572
|
||||
20250214,145700,79002623550,33800,33800,33800,33750,2098
|
||||
20250214,145600,78931735500,33800,33750,33800,33750,1477
|
||||
20250214,145500,78881864900,33750,33800,33800,33700,3398
|
||||
20250214,145400,78767084450,33800,33750,33800,33700,5095
|
||||
20250214,145300,78595095600,33750,33800,33800,33750,2109
|
||||
20250214,145200,78523874950,33800,33800,33850,33800,5202
|
||||
20250214,145100,78348027550,33800,33850,33850,33800,2619
|
||||
20250214,145000,78259430550,33850,33850,33850,33800,1827
|
||||
20250214,144900,78197642200,33800,33900,33900,33800,1989
|
||||
20250214,144800,78130310600,33850,33850,33900,33850,1511
|
||||
20250214,144700,78079132850,33850,33850,33900,33800,1511
|
||||
20250214,144600,78027998500,33850,33850,33900,33800,1931
|
||||
20250214,144500,77962654350,33900,33850,33900,33800,2238
|
||||
20250214,144400,77886922800,33850,33850,33900,33800,1823
|
||||
20250214,144300,77825246250,33850,33850,33900,33800,2954
|
||||
20250214,144200,77725254450,33850,33850,33900,33800,2764
|
||||
20250214,144100,77631718000,33850,33900,33950,33850,2700
|
||||
20250214,144000,77540213950,33950,33950,34000,33900,1606
|
||||
20250214,143900,77485719800,33950,33950,34100,33950,8172
|
||||
20250214,143800,77207590050,34000,33900,34000,33900,1266
|
||||
20250214,143700,77164624300,33900,34000,34000,33900,1212
|
||||
20250214,143600,77123478000,33950,33950,34050,33950,944
|
||||
20250214,143500,77091414200,33950,34000,34000,33950,1819
|
||||
20250214,143400,77029618250,33950,33950,34000,33950,2382
|
||||
20250214,143300,76948658800,33950,33950,33950,33900,2255
|
||||
20250214,143200,76872123150,33900,33950,33950,33900,497
|
||||
20250214,143100,76855263850,33950,33800,33950,33800,3488
|
||||
20250214,143000,76737293400,33800,33850,33850,33800,3209
|
||||
20250214,142900,76628752050,33850,34000,34050,33800,13915
|
||||
20250214,142800,76157187700,34000,33900,34050,33900,3208
|
||||
20250214,142700,76048236800,33900,33950,34000,33850,4060
|
||||
20250214,142600,75910578200,33950,34100,34100,33950,8856
|
||||
20250214,142500,75609404350,34050,34100,34150,34050,1520
|
||||
20250214,142400,75557588500,34100,34100,34100,34050,1044
|
||||
20250214,142300,75522021800,34150,34100,34150,34050,2983
|
||||
20250214,142200,75420306700,34100,34150,34150,34100,426
|
||||
20250214,142100,75405771550,34150,34100,34200,34100,1373
|
||||
20250214,142000,75358906950,34100,34150,34200,34050,5241
|
||||
20250214,141900,75180279750,34150,34150,34200,34100,785
|
||||
20250214,141800,75153476450,34100,34200,34250,34100,1359
|
||||
20250214,141700,75107048800,34250,34200,34250,34100,2196
|
||||
20250214,141600,75031914000,34200,34100,34250,34050,3245
|
||||
20250214,141500,74921062800,34100,34050,34100,34050,348
|
||||
20250214,141400,74909205750,34050,34050,34100,34050,1163
|
||||
20250214,141300,74869576300,34100,34100,34100,34000,2573
|
||||
20250214,141200,74781989750,34050,34100,34100,34050,803
|
||||
20250214,141100,74754637850,34050,34050,34100,34050,2100
|
||||
20250214,141000,74683087800,34050,34200,34200,34050,1212
|
||||
20250214,140900,74641750900,34200,34150,34200,34100,698
|
||||
20250214,140800,74617928600,34150,34150,34150,34050,714
|
||||
20250214,140700,74593578750,34050,34100,34150,34050,2434
|
||||
20250214,140600,74510585100,34050,34100,34150,34050,3573
|
||||
20250214,140500,74388842350,34100,34100,34100,34050,1970
|
||||
20250214,140400,74321736850,34100,34200,34200,34100,2480
|
||||
20250214,140300,74237138150,34150,34100,34200,34100,954
|
||||
20250214,140200,74204552000,34150,34300,34300,34100,4614
|
||||
20250214,140100,74046822600,34300,34150,34300,34150,1198
|
||||
20250214,140000,74005813850,34150,34150,34250,34150,1793
|
||||
20250214,135900,73944537900,34150,34200,34250,34150,921
|
||||
20250214,135800,73913042900,34250,34250,34300,34200,2367
|
||||
20250214,135700,73832023400,34250,34250,34350,34250,1289
|
||||
20250214,135600,73787822150,34250,34350,34350,34250,1472
|
||||
20250214,135500,73737355250,34250,34300,34350,34250,1188
|
||||
20250214,135400,73696597900,34300,34300,34350,34250,2179
|
||||
20250214,135300,73621870200,34300,34350,34350,34250,1338
|
||||
20250214,135200,73576014300,34350,34350,34450,34250,2837
|
||||
20250214,135100,73478542050,34350,34350,34400,34250,1443
|
||||
20250214,135000,73429010750,34350,34400,34450,34300,1412
|
||||
20250214,134900,73380504350,34400,34300,34400,34300,1648
|
||||
20250214,134800,73323942450,34400,34400,34500,34350,5593
|
||||
20250214,134700,73131640150,34400,34500,34500,34400,1287
|
||||
20250214,134600,73087287500,34500,34450,34500,34450,948
|
||||
20250214,134500,73054616700,34450,34450,34550,34450,3976
|
||||
20250214,134400,72917465850,34450,34450,34500,34450,1488
|
||||
20250214,134300,72866153600,34450,34450,34500,34400,2363
|
||||
20250214,134200,72784753150,34450,34400,34450,34400,1883
|
||||
20250214,134100,72719926750,34400,34400,34450,34350,3179
|
||||
20250214,134000,72610601950,34400,34400,34400,34350,1269
|
||||
20250214,133900,72566958500,34350,34400,34400,34300,860
|
||||
20250214,133800,72537400300,34350,34300,34400,34250,3064
|
||||
20250214,133700,72432142750,34300,34300,34400,34250,7578
|
||||
20250214,133600,72171986700,34300,34200,34300,34200,2938
|
||||
20250214,133500,72071397050,34200,34100,34250,34050,4057
|
||||
20250214,133400,71932811950,34150,34200,34200,34000,3878
|
||||
20250214,133300,71800589650,34100,34100,34200,34050,3357
|
||||
20250214,133200,71686057500,34100,34100,34100,34000,3291
|
||||
20250214,133100,71573961900,34100,34100,34250,34000,3296
|
||||
20250214,133000,71461514500,34000,34100,34150,34000,5424
|
||||
20250214,132900,71276793450,34100,34100,34150,33950,10412
|
||||
20250214,132800,70922084700,34100,34150,34250,33850,26574
|
||||
20250214,132700,70019102100,34250,34300,34350,34150,6680
|
||||
20250214,132600,69790505150,34300,34350,34350,34250,4100
|
||||
20250214,132500,69649955300,34300,34450,34450,34250,4078
|
||||
20250214,132400,69509792750,34400,34300,34450,34250,2781
|
||||
20250214,132300,69414171700,34300,34300,34350,34250,3709
|
||||
20250214,132200,69286950550,34300,34250,34400,34200,15684
|
||||
20250214,132100,68749818300,34250,34450,34500,34100,15111
|
||||
20250214,132000,68231758300,34500,34650,34650,34450,9420
|
||||
20250214,131900,67906660100,34650,34700,34750,34550,2541
|
||||
20250214,131800,67818664900,34650,34700,34750,34650,3479
|
||||
20250214,131700,67697947450,34700,34700,34800,34550,9047
|
||||
20250214,131600,67384389200,34700,34700,34750,34600,5374
|
||||
20250214,131500,67198130600,34750,34750,34750,34650,4569
|
||||
20250214,131400,67039491600,34700,34750,34800,34700,2209
|
||||
20250214,131300,66962735000,34750,34650,34750,34600,2195
|
||||
20250214,131200,66886582550,34650,34650,34700,34600,3162
|
||||
20250214,131100,66777038600,34650,34600,34700,34600,1370
|
||||
20250214,131000,66729589000,34600,34600,34750,34550,3580
|
||||
20250214,130900,66605492650,34600,34550,34700,34550,4860
|
||||
20250214,130800,66437207750,34600,34750,34800,34500,21938
|
||||
20250214,130700,65677558750,34700,35000,35000,34700,8115
|
||||
20250214,130600,65394903350,34950,34800,35000,34800,7229
|
||||
20250214,130500,65142600850,34800,34800,34900,34800,8618
|
||||
20250214,130400,64842281600,34800,34950,35050,34800,12194
|
||||
20250214,130300,64416425100,35000,35050,35200,34900,30777
|
||||
20250214,130200,63337015000,35050,35050,35050,35000,10123
|
||||
20250214,130100,62982296750,35000,35000,35000,35000,0
|
||||
20250214,130000,62982296750,35000,34950,35000,34900,35809
|
||||
20250214,125900,61729263650,34950,35000,35000,34950,16699
|
||||
20250214,125800,61144922350,35000,34800,35000,34750,50730
|
||||
20250214,125700,59373882900,34800,34750,34850,34650,13586
|
||||
20250214,125600,58901209200,34800,34750,34800,34600,5071
|
||||
20250214,125500,58725014450,34750,34600,34750,34550,7689
|
||||
20250214,125400,58458226300,34600,34600,34650,34550,2980
|
||||
20250214,125300,58355132700,34600,34650,34700,34550,4030
|
||||
20250214,125200,58215613400,34600,34600,34700,34600,2336
|
||||
20250214,125100,58134639900,34650,34650,34700,34550,3373
|
||||
20250214,125000,58017813150,34650,34650,34700,34500,5518
|
||||
20250214,124900,57827121350,34650,34750,34750,34600,6842
|
||||
20250214,124800,57589759800,34750,34750,34800,34650,9179
|
||||
20250214,124700,57270805850,34750,34650,34750,34600,8081
|
||||
20250214,124600,56990322100,34650,34700,34700,34650,4089
|
||||
20250214,124500,56848565100,34700,34600,34700,34550,11344
|
||||
20250214,124400,56455853650,34600,34600,34600,34550,953
|
||||
20250214,124300,56422882750,34600,34550,34600,34550,718
|
||||
20250214,124200,56398055300,34550,34500,34600,34450,4638
|
||||
20250214,124100,56237824350,34500,34450,34550,34450,2450
|
||||
20250214,124000,56153325400,34450,34450,34500,34450,699
|
||||
20250214,123900,56129229250,34450,34500,34500,34450,1414
|
||||
20250214,123800,56080467900,34500,34450,34500,34400,2361
|
||||
20250214,123700,55999156750,34450,34500,34550,34450,2129
|
||||
20250214,123600,55925713900,34500,34500,34550,34500,1736
|
||||
20250214,123500,55865744350,34550,34500,34550,34500,4827
|
||||
20250214,123400,55699136500,34500,34450,34500,34450,1578
|
||||
20250214,123300,55644736850,34450,34400,34500,34350,2685
|
||||
20250214,123200,55552237000,34350,34350,34450,34300,765
|
||||
20250214,123100,55525932750,34350,34450,34450,34300,875
|
||||
20250214,123000,55495851450,34450,34350,34450,34350,1218
|
||||
20250214,122900,55453924900,34350,34400,34450,34250,7168
|
||||
20250214,122800,55208125650,34350,34400,34500,34350,2213
|
||||
20250214,122700,55131945550,34350,34300,34400,34300,686
|
||||
20250214,122600,55108361000,34300,34450,34500,34300,3041
|
||||
20250214,122500,55003789050,34450,34500,34500,34400,1413
|
||||
20250214,122400,54955109750,34500,34450,34500,34400,3373
|
||||
20250214,122300,54838801750,34450,34400,34450,34350,1983
|
||||
20250214,122200,54770564950,34400,34400,34400,34300,1438
|
||||
20250214,122100,54721145150,34400,34250,34400,34200,3633
|
||||
20250214,122000,54596426650,34300,34250,34300,34200,1225
|
||||
20250214,121900,54554475300,34250,34250,34300,34200,1531
|
||||
20250214,121800,54502076050,34250,34300,34350,34200,1316
|
||||
20250214,121700,54457020550,34300,34350,34400,34150,4599
|
||||
20250214,121600,54299457600,34350,34300,34400,34300,2320
|
||||
20250214,121500,54219811400,34300,34300,34350,34250,1931
|
||||
20250214,121400,54153608100,34350,34300,34500,34250,4035
|
||||
20250214,121300,54015082950,34300,34400,34450,34250,10107
|
||||
20250214,121200,53668210300,34400,34450,34500,34400,1617
|
||||
20250214,121100,53612540250,34450,34450,34550,34400,3196
|
||||
20250214,121000,53502333350,34400,34450,34500,34350,4961
|
||||
20250214,120900,53331624850,34450,34550,34600,34450,2038
|
||||
20250214,120800,53261305150,34550,34600,34600,34500,1689
|
||||
20250214,120700,53202922950,34600,34450,34600,34450,3659
|
||||
20250214,120600,53076493200,34450,34550,34550,34450,4092
|
||||
20250214,120500,52935379950,34550,34500,34600,34500,2812
|
||||
20250214,120400,52838168400,34500,34600,34600,34500,1484
|
||||
20250214,120300,52786883500,34600,34600,34600,34550,2702
|
||||
20250214,120200,52693405750,34600,34600,34600,34500,1829
|
||||
20250214,120100,52630134800,34550,34500,34550,34450,7310
|
||||
20250214,120000,52377932500,34500,34450,34500,34350,8645
|
||||
20250214,115900,52080172450,34450,34400,34450,34400,2917
|
||||
20250214,115800,51979725500,34400,34450,34500,34400,6050
|
||||
20250214,115700,51771272650,34500,34500,34550,34450,4467
|
||||
20250214,115600,51617235600,34450,34450,34500,34400,4919
|
||||
20250214,115500,51447726100,34500,34600,34600,34500,3248
|
||||
20250214,115400,51335577900,34600,34600,34650,34500,2742
|
||||
20250214,115300,51240722750,34600,34400,34600,34300,12857
|
||||
20250214,115200,50797372250,34350,34450,34550,34350,7721
|
||||
20250214,115100,50531317800,34500,34500,34600,34400,7287
|
||||
20250214,115000,50279982550,34550,34700,34700,34500,9455
|
||||
20250214,114900,49953010950,34700,34750,34800,34650,12971
|
||||
20250214,114800,49502457600,34750,34600,34750,34550,23801
|
||||
20250214,114700,48677139550,34600,34450,34600,34450,7869
|
||||
20250214,114600,48405405850,34450,34400,34600,34400,10747
|
||||
20250214,114500,48034633900,34400,34600,34700,34400,22892
|
||||
20250214,114400,47243100500,34600,34600,34750,34550,23825
|
||||
20250214,114300,46417514050,34600,34450,34800,34400,94709
|
||||
20250214,114200,43141768650,34450,34350,34450,34350,6701
|
||||
20250214,114100,42911054050,34400,34350,34400,34300,2935
|
||||
20250214,114000,42810297650,34350,34400,34400,34350,5788
|
||||
20250214,113900,42611221350,34400,34350,34400,34300,3837
|
||||
20250214,113800,42479276950,34350,34400,34400,34300,5483
|
||||
20250214,113700,42290810400,34350,34400,34400,34300,4006
|
||||
20250214,113600,42153184050,34400,34250,34400,34250,6177
|
||||
20250214,113500,41940978750,34250,34250,34350,34250,7476
|
||||
20250214,113400,41684586900,34250,34400,34400,34200,7438
|
||||
20250214,113300,41429413900,34350,34400,34400,34300,8794
|
||||
20250214,113200,41127169550,34400,34350,34400,34300,11817
|
||||
20250214,113100,40721263700,34350,34100,34350,34100,32728
|
||||
20250214,113000,39600753950,34100,33950,34150,33900,19934
|
||||
20250214,112900,38922305350,33950,33950,34000,33900,2756
|
||||
20250214,112800,38828762450,33950,33950,34000,33900,2819
|
||||
20250214,112700,38733026500,33950,33900,33950,33900,760
|
||||
20250214,112600,38707241850,33850,33950,33950,33850,2297
|
||||
20250214,112500,38629359050,33900,33850,33950,33850,3386
|
||||
20250214,112400,38514547350,33850,33800,33900,33800,1484
|
||||
20250214,112300,38464381750,33800,33900,34000,33800,7418
|
||||
20250214,112200,38212887250,33850,33800,33900,33800,1707
|
||||
20250214,112100,38155100950,33800,33900,33900,33800,1639
|
||||
20250214,112000,38099669150,33900,33900,33900,33800,1649
|
||||
20250214,111900,38043849800,33850,33950,33950,33850,1229
|
||||
20250214,111800,38002166400,33950,33850,34000,33850,5357
|
||||
20250214,111700,37820391650,33900,33850,33900,33800,1154
|
||||
20250214,111600,37781324400,33900,33700,33900,33700,3157
|
||||
20250214,111500,37674653600,33700,33800,33850,33700,1931
|
||||
20250214,111400,37609458400,33800,33900,33900,33800,4664
|
||||
20250214,111300,37451603350,33900,33900,33900,33850,782
|
||||
20250214,111200,37425126600,33850,33950,33950,33850,3631
|
||||
20250214,111100,37301966150,33950,33900,34000,33850,3792
|
||||
20250214,111000,37173218650,33950,33850,34000,33800,7196
|
||||
20250214,110900,36929103350,33850,33850,33900,33850,1058
|
||||
20250214,110800,36893285250,33850,33850,33900,33850,1283
|
||||
20250214,110700,36849826350,33850,33800,33900,33800,704
|
||||
20250214,110600,36825996600,33850,33950,34000,33800,10041
|
||||
20250214,110500,36485284800,34000,34000,34000,33950,3871
|
||||
20250214,110400,36353803200,34000,33600,34000,33600,11806
|
||||
20250214,110300,35953607250,33650,33650,33650,33600,790
|
||||
20250214,110200,35927032900,33650,33650,33850,33650,10232
|
||||
20250214,110100,35581299100,33700,33550,33700,33450,10680
|
||||
20250214,110000,35223177150,33600,33650,33650,33600,987
|
||||
20250214,105900,35190001500,33650,33700,33750,33550,3110
|
||||
20250214,105800,35085493250,33700,33650,33750,33600,1298
|
||||
20250214,105700,35041799700,33650,33550,33850,33550,4552
|
||||
20250214,105600,34888422300,33550,33750,33800,33550,4483
|
||||
20250214,105500,34737503550,33800,33850,33900,33750,1789
|
||||
20250214,105400,34677007600,33900,33700,33900,33650,2697
|
||||
20250214,105300,34585774250,33650,33900,33900,33650,4662
|
||||
20250214,105200,34428497850,33800,33950,33950,33800,4396
|
||||
20250214,105100,34279533150,33950,34000,34000,33950,6107
|
||||
20250214,105000,34072043450,34000,33600,34000,33600,14771
|
||||
20250214,104900,33572290250,33600,33700,33700,33500,1704
|
||||
20250214,104800,33515083300,33550,33500,33700,33500,5864
|
||||
20250214,104700,33317965800,33600,33550,33650,33450,4220
|
||||
20250214,104600,33176364250,33550,33550,33550,33450,5144
|
||||
20250214,104500,33003968350,33550,33650,33650,33400,7711
|
||||
20250214,104400,32745562350,33650,33600,33700,33450,3224
|
||||
20250214,104300,32637156550,33600,33550,33650,33400,8128
|
||||
20250214,104200,32364975350,33500,33600,33750,33500,6399
|
||||
20250214,104100,32149863750,33550,33750,33800,33250,22016
|
||||
20250214,104000,31411891850,33750,33800,33850,33700,13436
|
||||
20250214,103900,30957948700,33750,34000,34050,33750,7570
|
||||
20250214,103800,30701311600,34000,34200,34300,34000,9824
|
||||
20250214,103700,30365796750,34250,34200,34300,34150,11090
|
||||
20250214,103600,29985889050,34250,34000,34450,34000,42543
|
||||
20250214,103500,28525093200,34000,33800,34150,33700,16183
|
||||
20250214,103400,27974912400,33750,33950,33950,33600,14765
|
||||
20250214,103300,27475685250,33900,34100,34150,33850,14249
|
||||
20250214,103200,26991729650,34100,34350,34350,34100,32305
|
||||
20250214,103100,25885184350,34350,34300,34400,33950,30649
|
||||
20250214,103000,24836704550,34350,34150,34500,34100,47215
|
||||
20250214,102900,23215522500,34100,33500,34350,33500,93635
|
||||
20250214,102800,20032359150,33500,33500,33600,33450,3736
|
||||
20250214,102700,19907107800,33500,33500,33650,33450,9234
|
||||
20250214,102600,19597301450,33450,33450,33500,33400,4736
|
||||
20250214,102500,19438894250,33500,33400,33600,33350,7588
|
||||
20250214,102400,19184750750,33400,33600,33650,33250,11401
|
||||
20250214,102300,18803955800,33650,33450,33700,33400,15120
|
||||
20250214,102200,18296287600,33500,33250,33500,33150,11837
|
||||
20250214,102100,17900974750,33200,33450,33500,33200,13425
|
||||
20250214,102000,17453296200,33400,33550,33600,33300,9049
|
||||
20250214,101900,17151037750,33550,33700,33750,33300,31815
|
||||
20250214,101800,16084156300,33700,33950,34000,33650,29558
|
||||
20250214,101700,15086257850,34000,33450,34100,33400,74994
|
||||
20250214,101600,12546722900,33500,33350,33500,33050,21773
|
||||
20250214,101500,11823477050,33300,33200,33700,33200,52803
|
||||
20250214,101400,10055272500,33250,33050,33250,32900,28691
|
||||
20250214,101300,9106709700,33000,32850,33200,32850,54031
|
||||
20250214,101200,7322179550,32850,32600,32850,32550,20205
|
||||
20250214,101100,6660822650,32550,32450,32600,32400,18421
|
||||
20250214,101000,6062114100,32500,32150,32500,32100,17895
|
||||
20250214,100900,5482789950,32250,32500,32500,32100,23372
|
||||
20250214,100800,4728901150,32500,31950,32500,31900,38275
|
||||
20250214,100700,3496999750,31900,31900,31950,31850,3120
|
||||
20250214,100600,3397438850,31900,31800,31900,31800,2593
|
||||
20250214,100500,3314833050,31850,31800,31850,31750,1512
|
||||
20250214,100400,3266750900,31800,31750,31800,31750,2461
|
||||
20250214,100300,3188493950,31800,31750,31800,31750,377
|
||||
20250214,100200,3176524050,31750,31750,31800,31750,1060
|
||||
20250214,100100,3142868450,31750,31700,31750,31700,297
|
||||
20250214,100000,3133441700,31750,31700,31750,31700,783
|
||||
20250214,095900,3108588350,31700,31750,31750,31650,1856
|
||||
20250214,095800,3049753850,31750,31700,31750,31650,577
|
||||
20250214,095700,3031441050,31700,31750,31750,31650,1668
|
||||
20250214,095600,2978560050,31750,31750,31800,31700,1952
|
||||
20250214,095500,2916588250,31700,31700,31750,31700,1262
|
||||
20250214,095400,2876582800,31700,31700,31700,31700,827
|
||||
20250214,095300,2850366900,31700,31600,31700,31600,1658
|
||||
20250214,095200,2797906150,31650,31600,31650,31550,502
|
||||
20250214,095100,2782038150,31600,31600,31600,31600,925
|
||||
20250214,095000,2752808150,31650,31650,31650,31650,62
|
||||
20250214,094900,2750845850,31650,31600,31650,31600,736
|
||||
20250214,094800,2727585200,31650,31650,31650,31600,199
|
||||
20250214,094700,2721294250,31650,31700,31700,31650,1001
|
||||
20250214,094600,2689609700,31700,31650,31750,31650,257
|
||||
20250214,094500,2681467550,31750,31650,31750,31600,1674
|
||||
20250214,094400,2628426750,31650,31550,31650,31550,4871
|
||||
20250214,094300,2474456300,31500,31500,31550,31500,884
|
||||
20250214,094200,2446600250,31500,31500,31550,31500,345
|
||||
20250214,094100,2435728500,31500,31500,31500,31500,2176
|
||||
20250214,094000,2367184500,31500,31550,31550,31500,631
|
||||
20250214,093900,2347281450,31550,31600,31600,31550,1345
|
||||
20250214,093800,2304833700,31600,31600,31650,31600,5129
|
||||
20250214,093700,2142731000,31650,31650,31650,31650,207
|
||||
20250214,093600,2136179450,31650,31650,31700,31650,387
|
||||
20250214,093500,2123925500,31700,31650,31700,31600,1054
|
||||
20250214,093400,2090571600,31600,31600,31650,31600,274
|
||||
20250214,093300,2081908400,31650,31650,31650,31650,390
|
||||
20250214,093200,2069564900,31650,31650,31650,31600,366
|
||||
20250214,093100,2057982300,31650,31700,31700,31650,560
|
||||
20250214,093000,2040252000,31650,31650,31700,31650,324
|
||||
20250214,092900,2029994900,31650,31700,31750,31650,557
|
||||
20250214,092800,2012337700,31700,31700,31750,31700,1435
|
||||
20250214,092700,1966843050,31700,31750,31800,31700,1506
|
||||
20250214,092600,1919034300,31800,31700,31800,31700,1403
|
||||
20250214,092500,1874481700,31750,31650,31750,31650,1072
|
||||
20250214,092400,1840485800,31650,31650,31650,31600,719
|
||||
20250214,092300,1817738400,31600,31650,31650,31600,1048
|
||||
20250214,092200,1784570800,31650,31700,31700,31650,525
|
||||
20250214,092100,1767932800,31750,31750,31800,31700,606
|
||||
20250214,092000,1748695200,31800,31700,31800,31650,1048
|
||||
20250214,091900,1715443250,31650,31750,31750,31650,473
|
||||
20250214,091800,1700449800,31700,31750,31750,31700,2326
|
||||
20250214,091700,1626612700,31750,31600,31750,31600,1557
|
||||
20250214,091600,1577322200,31600,31550,31600,31550,790
|
||||
20250214,091500,1552380750,31600,31600,31600,31550,820
|
||||
20250214,091400,1526468800,31600,31600,31650,31600,488
|
||||
20250214,091300,1511047400,31600,31550,31600,31500,3656
|
||||
20250214,091200,1395612500,31500,31450,31550,31450,2065
|
||||
20250214,091100,1330623900,31500,31450,31500,31450,1614
|
||||
20250214,091000,1279808100,31500,31550,31550,31450,2791
|
||||
20250214,090900,1191895850,31550,31550,31550,31500,955
|
||||
20250214,090800,1161767150,31550,31500,31550,31500,423
|
||||
20250214,090700,1148436850,31500,31600,31600,31500,1662
|
||||
20250214,090600,1096046700,31550,31600,31600,31550,925
|
||||
20250214,090500,1066838250,31650,31650,31650,31500,2898
|
||||
20250214,090400,975256200,31700,31650,31750,31650,3487
|
||||
20250214,090300,864650900,31650,31650,31700,31600,1392
|
||||
20250214,090200,820595950,31650,31700,31850,31650,3157
|
||||
20250214,090100,720447350,31700,31800,31850,31650,10163
|
||||
20250214,090000,397718800,31800,31850,32050,31800,12439
|
||||
|
Reference in New Issue
Block a user