Update 2025-02-14 2854 candle_min
This commit is contained in:
637
051900/min/candle-20250214.csv
Normal file
637
051900/min/candle-20250214.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193500,8723600500,309000,309000,309000,309000,1483
|
||||
20250214,193400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,193300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,193200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,193100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,193000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,192900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,192800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,192700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,192600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,192500,8723600500,309000,309000,309000,309000,0
|
||||
20250214,192400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,192300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,192200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,192100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,192000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,191900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,191800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,191700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,191600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,191500,8723600500,309000,309000,309000,309000,0
|
||||
20250214,191400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,191300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,191200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,191100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,191000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,190900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,190800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,190700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,190600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,190500,8723600500,309000,309000,309000,309000,1483
|
||||
20250214,190400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,190300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,190200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,190100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,190000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,185900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,185800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,185700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,185600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,185500,8723600500,309000,309000,309000,309000,0
|
||||
20250214,185400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,185300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,185200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,185100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,185000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,184900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,184800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,184700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,184600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,184500,8723600500,309000,309000,309000,309000,0
|
||||
20250214,184400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,184300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,184200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,184100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,184000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,183900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,183800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,183700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,183600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,183500,8723600500,309000,309000,309000,309000,1483
|
||||
20250214,183400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,183300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,183200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,183100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,183000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,182900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,182800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,182700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,182600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,182500,8723600500,309000,309000,309000,309000,0
|
||||
20250214,182400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,182300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,182200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,182100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,182000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,181900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,181800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,181700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,181600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,181500,8723600500,309000,309000,309000,309000,0
|
||||
20250214,181400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,181300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,181200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,181100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,181000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,180900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,180800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,180700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,180600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,180500,8723600500,309000,309000,309000,309000,1483
|
||||
20250214,180400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,180300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,180200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,180100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,180000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,175900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,175800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,175700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,175600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,175500,8723600500,309000,309000,309000,309000,0
|
||||
20250214,175400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,175300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,175200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,175100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,175000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,174900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,174800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,174700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,174600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,174500,8723600500,309000,309000,309000,309000,0
|
||||
20250214,174400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,174300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,174200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,174100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,174000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,173900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,173800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,173700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,173600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,173500,8723600500,309000,309000,309000,309000,1483
|
||||
20250214,173400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,173300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,173200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,173100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,173000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,172900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,172800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,172700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,172600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,172500,8723600500,309000,309000,309000,309000,0
|
||||
20250214,172400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,172300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,172200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,172100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,172000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,171900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,171800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,171700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,171600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,171500,8723600500,309000,309000,309000,309000,0
|
||||
20250214,171400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,171300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,171200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,171100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,171000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,170900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,170800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,170700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,170600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,170500,8723600500,309000,309000,309000,309000,1483
|
||||
20250214,170400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,170300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,170200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,170100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,170000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,165900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,165800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,165700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,165600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,165500,8723600500,309000,309000,309000,309000,0
|
||||
20250214,165400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,165300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,165200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,165100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,165000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,164900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,164800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,164700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,164600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,164500,8723600500,309000,309000,309000,309000,0
|
||||
20250214,164400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,164300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,164200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,164100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,164000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,163900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,163800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,163700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,163600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,163500,8723600500,309000,309000,309000,309000,1483
|
||||
20250214,163400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,163300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,163200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,163100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,163000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,162900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,162800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,162700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,162600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,162500,8723600500,309000,309000,309000,309000,0
|
||||
20250214,162400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,162300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,162200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,162100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,162000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,161900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,161800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,161700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,161600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,161500,8723600500,309000,309000,309000,309000,0
|
||||
20250214,161400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,161300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,161200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,161100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,161000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,160900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,160800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,160700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,160600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,160500,8723600500,309000,309000,309000,309000,1483
|
||||
20250214,160400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,160300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,160200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,160100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,160000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,155900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,155800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,155700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,155600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,155500,8723600500,309000,309000,309000,309000,0
|
||||
20250214,155400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,155300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,155200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,155100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,155000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,154900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,154800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,154700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,154600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,154500,8723600500,309000,309000,309000,309000,0
|
||||
20250214,154400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,154300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,154200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,154100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,154000,8723600500,309000,309000,309000,309000,0
|
||||
20250214,153900,8723600500,309000,309000,309000,309000,0
|
||||
20250214,153800,8723600500,309000,309000,309000,309000,0
|
||||
20250214,153700,8723600500,309000,309000,309000,309000,0
|
||||
20250214,153600,8723600500,309000,309000,309000,309000,0
|
||||
20250214,153500,8723600500,309000,309000,309000,309000,1483
|
||||
20250214,153400,8723600500,309000,309000,309000,309000,0
|
||||
20250214,153300,8723600500,309000,309000,309000,309000,0
|
||||
20250214,153200,8723600500,309000,309000,309000,309000,0
|
||||
20250214,153100,8723600500,309000,309000,309000,309000,0
|
||||
20250214,153000,8723600500,309000,309000,309000,309000,1483
|
||||
20250214,152900,8265353500,309500,309500,309500,309500,0
|
||||
20250214,152800,8265353500,309500,309500,309500,309500,0
|
||||
20250214,152700,8265353500,309500,309500,309500,309500,0
|
||||
20250214,152600,8265353500,309500,309500,309500,309500,0
|
||||
20250214,152500,8265353500,309500,309500,309500,309500,0
|
||||
20250214,152400,8265353500,309500,309500,309500,309500,0
|
||||
20250214,152300,8265353500,309500,309500,309500,309500,0
|
||||
20250214,152200,8265353500,309500,309500,309500,309500,0
|
||||
20250214,152100,8265353500,309500,309500,309500,309500,0
|
||||
20250214,152000,8265353500,309500,309500,309500,309500,0
|
||||
20250214,151900,8265353500,309500,309000,309500,309000,83
|
||||
20250214,151800,8239683000,309500,309000,309500,309000,133
|
||||
20250214,151700,8198523500,309000,309000,309500,309000,23
|
||||
20250214,151600,8191415500,309000,309000,309000,309000,16
|
||||
20250214,151500,8186471500,309000,309000,309500,309000,35
|
||||
20250214,151400,8175653500,309000,309000,309500,309000,71
|
||||
20250214,151300,8153714000,309000,309000,309500,309000,68
|
||||
20250214,151200,8132680000,309500,309500,309500,309000,66
|
||||
20250214,151100,8112283500,309500,309000,309500,309000,68
|
||||
20250214,151000,8091268500,309000,309000,309000,308500,201
|
||||
20250214,150900,8029161000,308500,309000,309000,308500,276
|
||||
20250214,150800,7943878000,309000,309000,309000,309000,63
|
||||
20250214,150700,7924411000,309000,309000,309000,309000,50
|
||||
20250214,150600,7908961000,309500,309000,309500,309000,41
|
||||
20250214,150500,7896285500,309000,309000,309000,309000,103
|
||||
20250214,150400,7864458500,309000,309000,309500,309000,72
|
||||
20250214,150300,7842210000,309000,309000,309500,309000,160
|
||||
20250214,150200,7792769500,309000,309500,309500,309000,135
|
||||
20250214,150100,7751052500,309000,309000,309500,309000,36
|
||||
20250214,150000,7739927500,309500,309000,309500,309000,87
|
||||
20250214,145900,7713041500,309000,309000,309500,309000,76
|
||||
20250214,145800,7689556500,309000,309500,309500,309000,59
|
||||
20250214,145700,7671321000,309500,309000,309500,309000,48
|
||||
20250214,145600,7656486000,309000,309000,309500,309000,72
|
||||
20250214,145500,7634236500,309000,309000,309000,309000,69
|
||||
20250214,145400,7612915500,309000,309500,309500,308500,430
|
||||
20250214,145300,7480059500,309500,309000,309500,309000,37
|
||||
20250214,145200,7468623000,309000,309500,309500,309000,141
|
||||
20250214,145100,7424995500,309500,309500,310000,309500,66
|
||||
20250214,145000,7404567500,309500,310000,310000,309500,165
|
||||
20250214,144900,7353499000,310000,309500,310000,309500,28
|
||||
20250214,144800,7344831500,310000,309500,310000,309000,102
|
||||
20250214,144700,7313262500,309500,310500,310500,309000,1316
|
||||
20250214,144600,6905295000,310500,310500,311000,310500,16
|
||||
20250214,144500,6900326000,311000,310500,311000,310500,51
|
||||
20250214,144400,6884482000,311000,310500,311000,310500,214
|
||||
20250214,144300,6818033000,310500,311000,311000,310500,63
|
||||
20250214,144200,6798467500,311000,311000,311000,310500,56
|
||||
20250214,144100,6781069000,311000,311500,311500,310500,54
|
||||
20250214,144000,6764286000,311500,311000,311500,311000,11
|
||||
20250214,143900,6760864000,310500,311000,311000,310500,56
|
||||
20250214,143800,6743455500,311000,311000,311500,311000,88
|
||||
20250214,143700,6716086500,311000,311500,311500,311000,29
|
||||
20250214,143600,6707055000,311500,311000,311500,311000,25
|
||||
20250214,143500,6699278500,311500,311500,311500,311000,11
|
||||
20250214,143400,6695855500,311500,311000,311500,311000,6
|
||||
20250214,143300,6693987500,311000,311000,311500,311000,17
|
||||
20250214,143200,6688693500,311000,311500,311500,311000,98
|
||||
20250214,143100,6658197500,311500,311000,311500,311000,49
|
||||
20250214,143000,6642956500,311500,311000,311500,311000,20
|
||||
20250214,142900,6636733000,311000,311000,311000,310500,86
|
||||
20250214,142800,6609987500,311000,310500,311000,310500,13
|
||||
20250214,142700,6605948500,311000,310500,311000,310500,38
|
||||
20250214,142600,6594137000,311000,311000,311000,310500,16
|
||||
20250214,142500,6589162000,311000,311000,311500,311000,885
|
||||
20250214,142400,6313926000,311000,311000,311500,311000,15
|
||||
20250214,142300,6309260000,311000,311500,311500,311000,15
|
||||
20250214,142200,6304594000,311000,311000,311500,311000,247
|
||||
20250214,142100,6227776000,311000,311500,311500,311000,309
|
||||
20250214,142000,6131524500,311500,311500,312000,311500,34
|
||||
20250214,141900,6120932500,311500,312000,312000,311500,79
|
||||
20250214,141800,6096289000,312000,312000,312000,312000,34
|
||||
20250214,141700,6085681000,312000,312000,312000,312000,4
|
||||
20250214,141600,6084433000,312500,312000,312500,312000,8
|
||||
20250214,141500,6081934000,312000,312500,312500,312000,15
|
||||
20250214,141400,6077253000,312000,312000,312000,312000,6
|
||||
20250214,141300,6075381000,312000,312000,312000,312000,7
|
||||
20250214,141200,6073197000,312000,312500,312500,312000,40
|
||||
20250214,141100,6060709000,312500,312000,312500,312000,10
|
||||
20250214,141000,6057588500,312000,312500,312500,312000,28
|
||||
20250214,140900,6048850000,312000,312500,312500,312000,7
|
||||
20250214,140800,6046664000,312000,312000,312000,312000,6
|
||||
20250214,140700,6044792000,312000,312000,312000,311500,25
|
||||
20250214,140600,6036994500,312500,311500,312500,311500,66
|
||||
20250214,140500,6016403000,312000,311500,312000,311500,4
|
||||
20250214,140400,6015155500,311500,311500,312000,311500,16
|
||||
20250214,140300,6010171000,312000,312000,312500,311500,201
|
||||
20250214,140200,5947554500,312000,312000,312000,312000,93
|
||||
20250214,140100,5918538500,311500,311500,312000,311500,43
|
||||
20250214,140000,5905139500,312000,312000,312000,311500,87
|
||||
20250214,135900,5877997500,311500,312000,312000,311500,36
|
||||
20250214,135800,5866767500,311500,312000,312000,311500,102
|
||||
20250214,135700,5834986000,312000,312500,312500,312000,306
|
||||
20250214,135600,5739513000,312000,312000,312500,312000,88
|
||||
20250214,135500,5712056500,312000,312000,312500,312000,11
|
||||
20250214,135400,5708623500,312500,312000,312500,312000,15
|
||||
20250214,135300,5703942000,312000,312000,312500,312000,200
|
||||
20250214,135200,5641536000,312500,312000,312500,312000,21
|
||||
20250214,135100,5634978500,312500,312500,313000,312500,348
|
||||
20250214,135000,5526227500,313000,312500,313000,312500,6
|
||||
20250214,134900,5524350500,313000,313000,313000,312500,7
|
||||
20250214,134800,5522161500,313000,313000,313000,312500,222
|
||||
20250214,134700,5452785000,313000,312500,313000,312500,40
|
||||
20250214,134600,5440284000,313000,313500,313500,312500,553
|
||||
20250214,134500,5267205500,313000,313500,313500,313000,4
|
||||
20250214,134400,5265953000,313000,313500,313500,313000,110
|
||||
20250214,134300,5231522000,313500,313500,313500,313500,6
|
||||
20250214,134200,5229641000,313500,313000,313500,313000,7
|
||||
20250214,134100,5227449000,313500,313500,313500,313500,2
|
||||
20250214,134000,5226822000,313000,313000,313500,313000,76
|
||||
20250214,133900,5202997000,313500,313000,313500,313000,25
|
||||
20250214,133800,5195166000,313500,313500,313500,313000,26
|
||||
20250214,133700,5187021000,313500,313500,313500,313500,15
|
||||
20250214,133600,5182318500,313500,313500,313500,313500,16
|
||||
20250214,133500,5177302500,313500,313000,313500,313000,39
|
||||
20250214,133400,5165081000,313500,313500,313500,313000,18
|
||||
20250214,133300,5159439000,313000,313500,313500,313000,102
|
||||
20250214,133200,5127467000,313500,313500,313500,313500,0
|
||||
20250214,133100,5127467000,313500,313500,313500,313500,4
|
||||
20250214,133000,5126213000,313500,313500,313500,313500,1
|
||||
20250214,132900,5125899500,313500,313500,313500,313500,8
|
||||
20250214,132800,5123391500,314000,313500,314000,313500,15
|
||||
20250214,132700,5118684000,313500,313500,313500,313500,1
|
||||
20250214,132600,5118370500,313500,313500,313500,313000,31
|
||||
20250214,132500,5108653000,313500,313500,313500,313500,29
|
||||
20250214,132400,5099561500,313000,313000,313500,313000,5
|
||||
20250214,132300,5097996000,313500,313000,313500,313000,246
|
||||
20250214,132200,5020880000,313000,313000,313500,313000,13
|
||||
20250214,132100,5016810500,313000,313000,313500,313000,24
|
||||
20250214,132000,5009289500,313500,313000,313500,313000,13
|
||||
20250214,131900,5005219500,313000,313000,313000,313000,11
|
||||
20250214,131800,5001776500,313500,313500,313500,313500,8
|
||||
20250214,131700,4999268500,313000,313000,313000,313000,16
|
||||
20250214,131600,4994260500,313500,313500,313500,313500,17
|
||||
20250214,131500,4988931000,313500,313500,313500,313000,3
|
||||
20250214,131400,4987991000,313000,313500,313500,313000,8
|
||||
20250214,131300,4985486000,313500,313000,313500,313000,6
|
||||
20250214,131200,4983606000,313000,313000,313500,313000,190
|
||||
20250214,131100,4924134500,313000,313500,313500,313000,46
|
||||
20250214,131000,4909725500,313500,313500,313500,313000,18
|
||||
20250214,130900,4904084500,313500,313000,313500,313000,31
|
||||
20250214,130800,4894376000,313500,313500,313500,313000,70
|
||||
20250214,130700,4872464000,313000,313000,313500,313000,26
|
||||
20250214,130600,4864325500,313000,314000,314000,313000,12
|
||||
20250214,130500,4860567500,313500,313000,313500,313000,254
|
||||
20250214,130400,4780939500,313500,314000,314000,313000,91
|
||||
20250214,130300,4752425500,313500,313500,313500,313500,13
|
||||
20250214,130200,4748350000,313500,313500,313500,313500,43
|
||||
20250214,130100,4734869500,314000,313500,314000,313500,30
|
||||
20250214,130000,4725451500,313500,313000,313500,313000,25
|
||||
20250214,125900,4717616500,313500,314000,314000,313500,179
|
||||
20250214,125800,4661474500,313500,313500,314000,313500,45
|
||||
20250214,125700,4647351500,314000,314000,314000,313500,97
|
||||
20250214,125600,4616894000,313500,314000,314000,313500,8
|
||||
20250214,125500,4614385500,313500,313500,313500,313500,3
|
||||
20250214,125400,4613445000,313500,314000,314000,313500,4
|
||||
20250214,125300,4612189500,313500,313500,313500,313500,4
|
||||
20250214,125200,4610935500,313500,313500,313500,313500,1
|
||||
20250214,125100,4610622000,314000,314000,314000,314000,6
|
||||
20250214,125000,4608738000,314000,314000,314000,314000,3
|
||||
20250214,124900,4607796000,313500,314000,314000,313500,7
|
||||
20250214,124800,4605600000,314000,314000,314000,313500,20
|
||||
20250214,124700,4599322500,314500,314500,314500,314500,2
|
||||
20250214,124600,4598693500,314500,313500,314500,313500,4
|
||||
20250214,124500,4597438500,314000,314000,314000,313000,118
|
||||
20250214,124400,4560426500,314000,314000,314000,313500,23
|
||||
20250214,124300,4553206000,313500,313500,314000,313500,22
|
||||
20250214,124200,4546304000,313500,313500,313500,313500,4
|
||||
20250214,124100,4545050000,313500,313500,313500,313500,8
|
||||
20250214,124000,4542542000,313500,313500,313500,313500,2
|
||||
20250214,123900,4541915000,313500,313500,313500,313500,10
|
||||
20250214,123800,4538780000,314000,314000,314000,314000,76
|
||||
20250214,123700,4514916000,313500,314000,314000,313500,28
|
||||
20250214,123600,4506124500,314000,314000,314000,314000,12
|
||||
20250214,123500,4502356500,314000,313500,314000,313500,49
|
||||
20250214,123400,4486972000,313500,313500,314000,313500,18
|
||||
20250214,123300,4481328500,313500,313500,313500,313500,5
|
||||
20250214,123200,4479761000,313500,313500,313500,313500,4
|
||||
20250214,123100,4478507000,314000,314000,314000,314000,0
|
||||
20250214,123000,4478507000,314000,314000,314000,314000,3
|
||||
20250214,122900,4477565000,313500,313500,313500,313500,12
|
||||
20250214,122800,4473803000,314000,313500,314000,313500,12
|
||||
20250214,122700,4470040500,313500,313500,313500,313500,10
|
||||
20250214,122600,4466905500,313500,313500,313500,313500,33
|
||||
20250214,122500,4456560000,314000,313500,314000,313500,6
|
||||
20250214,122400,4454678500,313500,314000,314000,313500,16
|
||||
20250214,122300,4449661000,313500,314000,314000,313500,146
|
||||
20250214,122200,4403822000,314000,313500,314000,313500,6
|
||||
20250214,122100,4401939000,313500,314000,314000,313500,19
|
||||
20250214,122000,4395979500,314000,313500,314000,313500,72
|
||||
20250214,121900,4373405500,313500,313500,313500,313500,1
|
||||
20250214,121800,4373092000,314000,313500,314000,313500,6
|
||||
20250214,121700,4371209500,313500,314000,314000,313500,6
|
||||
20250214,121600,4369327000,314000,313500,314000,313500,18
|
||||
20250214,121500,4363676000,313500,314000,314000,313500,7
|
||||
20250214,121400,4361479000,314000,313500,314000,313500,20
|
||||
20250214,121300,4355206500,313500,313500,314000,313500,82
|
||||
20250214,121200,4329499000,314000,314000,314000,314000,3
|
||||
20250214,121100,4328557000,314000,314000,314000,314000,5
|
||||
20250214,121000,4326987000,313500,314000,314000,313500,11
|
||||
20250214,120900,4323536000,314000,314000,314000,314000,12
|
||||
20250214,120800,4319768000,314000,315000,315000,313500,69
|
||||
20250214,120700,4298126000,315000,315000,315000,313500,30
|
||||
20250214,120600,4288694000,313500,314500,314500,313500,43
|
||||
20250214,120500,4275189000,314000,315000,315000,314000,13
|
||||
20250214,120400,4271102500,313500,314000,314500,313500,150
|
||||
20250214,120300,4224027000,314000,314500,315500,314000,635
|
||||
20250214,120200,4024064500,314000,314500,315000,314000,30
|
||||
20250214,120100,4014629500,315000,314500,315000,314500,26
|
||||
20250214,120000,4006446500,314500,314500,315000,314500,11
|
||||
20250214,115900,4002986500,315000,314000,315000,314000,19
|
||||
20250214,115800,3997011500,314500,314000,314500,314000,6
|
||||
20250214,115700,3995126000,314000,314000,314000,314000,3
|
||||
20250214,115600,3994184000,313500,314500,314500,313500,30
|
||||
20250214,115500,3984758500,314000,314000,314500,314000,109
|
||||
20250214,115400,3950513000,314000,314500,314500,314000,41
|
||||
20250214,115300,3937624500,314000,314500,314500,314000,66
|
||||
20250214,115200,3916869000,314000,314000,314000,314000,4
|
||||
20250214,115100,3915613000,314000,314000,314000,314000,14
|
||||
20250214,115000,3911217000,314000,314000,314000,314000,1
|
||||
20250214,114900,3910903000,314000,314000,314000,314000,2
|
||||
20250214,114800,3910275000,314000,314000,314000,314000,21
|
||||
20250214,114700,3903681000,314000,313500,314000,313500,2
|
||||
20250214,114600,3903053500,313500,313500,313500,313500,15
|
||||
20250214,114500,3898351000,313500,314000,314000,313500,172
|
||||
20250214,114400,3844360000,314000,314000,314000,314000,8
|
||||
20250214,114300,3841848000,314000,314000,314000,314000,24
|
||||
20250214,114200,3834312000,314000,314000,314000,314000,15
|
||||
20250214,114100,3829602000,314000,314000,314000,314000,10
|
||||
20250214,114000,3826462000,314000,314000,314500,314000,4
|
||||
20250214,113900,3825205500,314000,314000,314000,314000,28
|
||||
20250214,113800,3816413500,314500,314500,314500,314500,1
|
||||
20250214,113700,3816099000,314500,313000,314500,313000,103
|
||||
20250214,113600,3783778000,313000,313000,313000,313000,1
|
||||
20250214,113500,3783465000,313500,313000,313500,313000,8
|
||||
20250214,113400,3780959000,313500,313500,313500,313500,20
|
||||
20250214,113300,3774689000,313500,313500,313500,313500,49
|
||||
20250214,113200,3759327500,313500,314000,314000,313500,53
|
||||
20250214,113100,3742686500,314500,314500,314500,314500,1
|
||||
20250214,113000,3742372000,314000,314000,314000,314000,1
|
||||
20250214,112900,3742058000,314000,313500,314000,313500,111
|
||||
20250214,112800,3707219500,313500,313500,314000,313500,49
|
||||
20250214,112700,3691846500,313000,313000,314000,313000,250
|
||||
20250214,112600,3613452000,313500,313500,313500,313500,17
|
||||
20250214,112500,3608122500,313000,313000,313000,313000,15
|
||||
20250214,112400,3603427500,313000,313000,313500,313000,27
|
||||
20250214,112300,3594973500,313000,313000,313000,313000,21
|
||||
20250214,112200,3588400500,313500,313000,313500,313000,15
|
||||
20250214,112100,3583703500,313000,313000,313000,313000,14
|
||||
20250214,112000,3579321500,313500,313000,313500,313000,68
|
||||
20250214,111900,3558037000,313000,313000,313500,313000,24
|
||||
20250214,111800,3550524000,313500,313500,313500,313000,45
|
||||
20250214,111700,3536425000,313000,313500,313500,313000,222
|
||||
20250214,111600,3466878000,313500,314000,314000,313500,150
|
||||
20250214,111500,3419823000,314000,314000,314000,314000,4
|
||||
20250214,111400,3418567000,314000,314000,314500,314000,13
|
||||
20250214,111300,3414484500,314000,314000,314000,314000,23
|
||||
20250214,111200,3407262500,314000,314000,314000,314000,10
|
||||
20250214,111100,3404122500,314500,314000,314500,314000,19
|
||||
20250214,111000,3398155500,314500,314500,315000,314500,272
|
||||
20250214,110900,3312611000,314500,314500,314500,314500,65
|
||||
20250214,110800,3292168500,314500,315000,315000,314500,15
|
||||
20250214,110700,3287446000,314500,314500,314500,314500,13
|
||||
20250214,110600,3283357500,314500,314500,314500,314500,1
|
||||
20250214,110500,3283043000,314500,314500,315000,314500,38
|
||||
20250214,110400,3271089500,315000,314500,315000,314500,151
|
||||
20250214,110300,3223597500,314500,314500,314500,314500,2
|
||||
20250214,110200,3222968500,314500,314500,314500,314500,8
|
||||
20250214,110100,3220452500,314500,315000,315000,314500,13
|
||||
20250214,110000,3216358000,314500,315000,315000,314500,18
|
||||
20250214,105900,3210696000,314500,314500,314500,314500,61
|
||||
20250214,105800,3191511500,314500,314500,314500,314500,32
|
||||
20250214,105700,3181447500,315000,315000,315000,314500,8
|
||||
20250214,105600,3178928000,314500,315000,315000,314500,139
|
||||
20250214,105500,3135211500,314500,314500,314500,314500,74
|
||||
20250214,105400,3111938500,314500,315000,315000,314500,78
|
||||
20250214,105300,3087396000,314500,314500,314500,314500,24
|
||||
20250214,105200,3079848000,314500,314500,314500,314500,6
|
||||
20250214,105100,3077961000,314500,314500,314500,314000,38
|
||||
20250214,105000,3066015000,313500,313500,313500,313500,1
|
||||
20250214,104900,3065701500,313000,313500,314500,313000,109
|
||||
20250214,104800,3031490500,313500,314500,315000,313500,91
|
||||
20250214,104700,3002896000,313500,313500,313500,313500,2
|
||||
20250214,104600,3002269000,313500,314000,314000,313000,165
|
||||
20250214,104500,2950472500,313000,313500,313500,313000,186
|
||||
20250214,104400,2892182500,313500,313000,313500,313000,4
|
||||
20250214,104300,2890930000,314000,312500,314000,312500,76
|
||||
20250214,104200,2867116000,312500,313000,313000,312500,574
|
||||
20250214,104100,2687481000,313500,313000,313500,313000,86
|
||||
20250214,104000,2660552500,313500,313000,313500,313000,14
|
||||
20250214,103900,2656170000,313000,313000,313000,313000,13
|
||||
20250214,103800,2652101000,313500,313500,313500,313500,0
|
||||
20250214,103700,2652101000,313500,313000,313500,313000,6
|
||||
20250214,103600,2650222500,313000,313000,313000,313000,10
|
||||
20250214,103500,2647092500,313000,313500,313500,313000,8
|
||||
20250214,103400,2644588000,313000,313000,313000,313000,30
|
||||
20250214,103300,2635198000,313500,313500,313500,313500,0
|
||||
20250214,103200,2635198000,313500,313000,313500,313000,46
|
||||
20250214,103100,2620788000,313000,313000,313500,313000,10
|
||||
20250214,103000,2617657500,313000,313500,313500,313000,4
|
||||
20250214,102900,2616404000,313500,313500,313500,313000,24
|
||||
20250214,102800,2608880500,313000,313500,313500,313000,49
|
||||
20250214,102700,2593520500,313500,313500,313500,313500,71
|
||||
20250214,102600,2571262000,313500,313500,313500,313500,144
|
||||
20250214,102500,2526118000,313500,313500,313500,313500,6
|
||||
20250214,102400,2524237000,313500,313500,313500,313500,94
|
||||
20250214,102300,2494768000,313500,313500,313500,313500,14
|
||||
20250214,102200,2490379000,313500,314000,314000,313500,28
|
||||
20250214,102100,2481600500,313500,313500,314000,313500,49
|
||||
20250214,102000,2466238500,313500,313500,314000,313500,76
|
||||
20250214,101900,2442412000,313500,313500,313500,313500,353
|
||||
20250214,101800,2331746500,313500,314000,314000,313500,29
|
||||
20250214,101700,2322652500,314000,314000,314000,314000,69
|
||||
20250214,101600,2300986500,314000,313500,314000,313500,12
|
||||
20250214,101500,2297220000,314000,314000,314500,314000,75
|
||||
20250214,101400,2273669500,314000,314000,314000,314000,33
|
||||
20250214,101300,2263307500,313500,314000,314000,313500,76
|
||||
20250214,101200,2239444500,314000,314000,314000,314000,203
|
||||
20250214,101100,2175702500,314000,314500,314500,314000,8
|
||||
20250214,101000,2173190000,314000,314500,314500,314000,4
|
||||
20250214,100900,2171932500,314500,314500,314500,314500,100
|
||||
20250214,100800,2140482500,314000,314000,314000,314000,18
|
||||
20250214,100700,2134830500,314000,314000,314000,314000,9
|
||||
20250214,100600,2132004500,314500,314500,314500,314500,0
|
||||
20250214,100500,2132004500,314500,314000,314500,314000,9
|
||||
20250214,100400,2129176000,314000,314000,314500,314000,117
|
||||
20250214,100300,2092435500,314500,314500,314500,314500,12
|
||||
20250214,100200,2088661500,314500,314500,314500,314500,80
|
||||
20250214,100100,2063501500,315000,314500,315000,314500,164
|
||||
20250214,100000,2011843000,314500,315000,315000,314500,109
|
||||
20250214,095900,1977538000,314500,315000,315000,314500,19
|
||||
20250214,095800,1971555000,314500,315000,315000,314500,52
|
||||
20250214,095700,1955193000,314500,315000,315000,314500,117
|
||||
20250214,095600,1918369500,314500,315000,315000,314500,33
|
||||
20250214,095500,1907983000,315000,314500,315000,314500,126
|
||||
20250214,095400,1868355000,314500,314500,314500,314500,17
|
||||
20250214,095300,1863008500,314500,314000,314500,314000,208
|
||||
20250214,095200,1797686500,314000,314500,314500,314000,102
|
||||
20250214,095100,1765650500,314500,315000,315000,314500,199
|
||||
20250214,095000,1703057000,314500,315000,315000,314500,115
|
||||
20250214,094900,1666881000,314500,314500,315000,314500,38
|
||||
20250214,094800,1654922000,314500,315000,315000,314500,37
|
||||
20250214,094700,1643277500,314500,315000,315000,314500,35
|
||||
20250214,094600,1632261500,314500,315000,315000,314500,53
|
||||
20250214,094500,1615582000,314500,315000,315000,314500,99
|
||||
20250214,094400,1584438500,314500,314500,314500,314500,307
|
||||
20250214,094300,1487887000,314500,314000,314500,314000,25
|
||||
20250214,094200,1480028500,314500,314500,314500,314000,47
|
||||
20250214,094100,1465247500,314500,314500,314500,314000,142
|
||||
20250214,094000,1420651000,314500,314500,314500,314500,17
|
||||
20250214,093900,1415304500,314000,314500,314500,314000,27
|
||||
20250214,093800,1406818500,314000,314500,314500,314000,32
|
||||
20250214,093700,1396762500,314500,314500,314500,314000,91
|
||||
20250214,093600,1368148000,314500,314500,314500,314000,62
|
||||
20250214,093500,1348656500,314000,314500,314500,314000,29
|
||||
20250214,093400,1339542500,314500,314500,314500,314000,24
|
||||
20250214,093300,1331997000,314000,314500,314500,314000,42
|
||||
20250214,093200,1318801000,314500,314500,314500,314000,36
|
||||
20250214,093100,1307488500,314000,314500,314500,314000,36
|
||||
20250214,093000,1296176000,314000,314000,314500,314000,59
|
||||
20250214,092900,1277641500,314000,314000,314500,314000,26
|
||||
20250214,092800,1269469500,314000,314500,314500,314000,28
|
||||
20250214,092700,1260667000,314000,314000,314500,314000,99
|
||||
20250214,092600,1229568000,314500,314500,314500,314000,47
|
||||
20250214,092500,1214787000,314000,314000,314500,314000,227
|
||||
20250214,092400,1143424500,314000,313500,314000,313500,488
|
||||
20250214,092300,990419500,313500,313000,313500,313000,20
|
||||
20250214,092200,984150000,314000,313500,314000,313000,111
|
||||
20250214,092100,949361500,313000,314000,314000,313000,67
|
||||
20250214,092000,928352500,313500,314000,314000,313500,91
|
||||
20250214,091900,899815500,313000,313500,314000,313000,186
|
||||
20250214,091800,841529500,313500,314000,314000,313500,95
|
||||
20250214,091700,811702000,313500,314000,314000,313500,196
|
||||
20250214,091600,750212500,313500,314500,314500,313500,42
|
||||
20250214,091500,737017000,314000,314500,314500,314000,77
|
||||
20250214,091400,712830500,314000,314000,314500,314000,73
|
||||
20250214,091300,689898000,314000,314000,314500,314000,31
|
||||
20250214,091200,680154000,314000,314000,314500,313000,61
|
||||
20250214,091100,661008000,313500,313500,313500,313000,105
|
||||
20250214,091000,628093500,313500,313000,313500,313000,62
|
||||
20250214,090900,608681500,313000,313000,313500,313000,58
|
||||
20250214,090800,590520000,313000,313500,313500,313000,117
|
||||
20250214,090700,553847500,313500,313500,313500,313500,58
|
||||
20250214,090600,535664500,314000,313500,314000,313500,176
|
||||
20250214,090500,480480500,313500,313500,313500,313500,129
|
||||
20250214,090400,440039000,313500,314000,314000,313500,182
|
||||
20250214,090300,382977000,313500,314000,315000,313500,153
|
||||
20250214,090200,334858500,314000,314500,315500,314000,94
|
||||
20250214,090100,305301000,314000,314000,314500,314000,96
|
||||
20250214,090000,275152000,314500,316000,316000,314500,871
|
||||
|
Reference in New Issue
Block a user