Update 2025-02-14 2854 candle_min
This commit is contained in:
637
051910/min/candle-20250214.csv
Normal file
637
051910/min/candle-20250214.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193500,45924800500,227500,227500,227500,227500,12973
|
||||
20250214,193400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,193300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,193200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,193100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,193000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,192900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,192800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,192700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,192600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,192500,45924800500,227500,227500,227500,227500,0
|
||||
20250214,192400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,192300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,192200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,192100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,192000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,191900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,191800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,191700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,191600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,191500,45924800500,227500,227500,227500,227500,0
|
||||
20250214,191400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,191300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,191200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,191100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,191000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,190900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,190800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,190700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,190600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,190500,45924800500,227500,227500,227500,227500,12973
|
||||
20250214,190400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,190300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,190200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,190100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,190000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,185900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,185800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,185700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,185600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,185500,45924800500,227500,227500,227500,227500,0
|
||||
20250214,185400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,185300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,185200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,185100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,185000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,184900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,184800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,184700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,184600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,184500,45924800500,227500,227500,227500,227500,0
|
||||
20250214,184400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,184300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,184200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,184100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,184000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,183900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,183800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,183700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,183600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,183500,45924800500,227500,227500,227500,227500,12973
|
||||
20250214,183400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,183300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,183200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,183100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,183000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,182900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,182800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,182700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,182600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,182500,45924800500,227500,227500,227500,227500,0
|
||||
20250214,182400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,182300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,182200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,182100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,182000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,181900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,181800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,181700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,181600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,181500,45924800500,227500,227500,227500,227500,0
|
||||
20250214,181400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,181300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,181200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,181100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,181000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,180900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,180800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,180700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,180600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,180500,45924800500,227500,227500,227500,227500,12973
|
||||
20250214,180400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,180300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,180200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,180100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,180000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,175900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,175800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,175700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,175600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,175500,45924800500,227500,227500,227500,227500,0
|
||||
20250214,175400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,175300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,175200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,175100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,175000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,174900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,174800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,174700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,174600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,174500,45924800500,227500,227500,227500,227500,0
|
||||
20250214,174400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,174300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,174200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,174100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,174000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,173900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,173800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,173700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,173600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,173500,45924800500,227500,227500,227500,227500,12973
|
||||
20250214,173400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,173300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,173200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,173100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,173000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,172900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,172800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,172700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,172600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,172500,45924800500,227500,227500,227500,227500,0
|
||||
20250214,172400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,172300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,172200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,172100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,172000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,171900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,171800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,171700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,171600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,171500,45924800500,227500,227500,227500,227500,0
|
||||
20250214,171400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,171300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,171200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,171100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,171000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,170900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,170800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,170700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,170600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,170500,45924800500,227500,227500,227500,227500,12973
|
||||
20250214,170400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,170300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,170200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,170100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,170000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,165900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,165800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,165700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,165600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,165500,45924800500,227500,227500,227500,227500,0
|
||||
20250214,165400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,165300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,165200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,165100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,165000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,164900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,164800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,164700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,164600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,164500,45924800500,227500,227500,227500,227500,0
|
||||
20250214,164400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,164300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,164200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,164100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,164000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,163900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,163800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,163700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,163600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,163500,45924800500,227500,227500,227500,227500,12973
|
||||
20250214,163400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,163300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,163200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,163100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,163000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,162900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,162800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,162700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,162600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,162500,45924800500,227500,227500,227500,227500,0
|
||||
20250214,162400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,162300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,162200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,162100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,162000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,161900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,161800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,161700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,161600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,161500,45924800500,227500,227500,227500,227500,0
|
||||
20250214,161400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,161300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,161200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,161100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,161000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,160900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,160800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,160700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,160600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,160500,45924800500,227500,227500,227500,227500,12973
|
||||
20250214,160400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,160300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,160200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,160100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,160000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,155900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,155800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,155700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,155600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,155500,45924800500,227500,227500,227500,227500,0
|
||||
20250214,155400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,155300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,155200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,155100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,155000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,154900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,154800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,154700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,154600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,154500,45924800500,227500,227500,227500,227500,0
|
||||
20250214,154400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,154300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,154200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,154100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,154000,45924800500,227500,227500,227500,227500,0
|
||||
20250214,153900,45924800500,227500,227500,227500,227500,0
|
||||
20250214,153800,45924800500,227500,227500,227500,227500,0
|
||||
20250214,153700,45924800500,227500,227500,227500,227500,0
|
||||
20250214,153600,45924800500,227500,227500,227500,227500,0
|
||||
20250214,153500,45924800500,227500,227500,227500,227500,12973
|
||||
20250214,153400,45924800500,227500,227500,227500,227500,0
|
||||
20250214,153300,45924800500,227500,227500,227500,227500,0
|
||||
20250214,153200,45924800500,227500,227500,227500,227500,0
|
||||
20250214,153100,45924800500,227500,227500,227500,227500,0
|
||||
20250214,153000,45924800500,227500,227500,227500,227500,12973
|
||||
20250214,152900,42973443000,228000,228000,228000,228000,0
|
||||
20250214,152800,42973443000,228000,228000,228000,228000,0
|
||||
20250214,152700,42973443000,228000,228000,228000,228000,0
|
||||
20250214,152600,42973443000,228000,228000,228000,228000,0
|
||||
20250214,152500,42973443000,228000,228000,228000,228000,0
|
||||
20250214,152400,42973443000,228000,228000,228000,228000,0
|
||||
20250214,152300,42973443000,228000,228000,228000,228000,0
|
||||
20250214,152200,42973443000,228000,228000,228000,228000,0
|
||||
20250214,152100,42973443000,228000,228000,228000,228000,0
|
||||
20250214,152000,42973443000,228000,228000,228000,228000,0
|
||||
20250214,151900,42973443000,228000,228000,228000,226500,855
|
||||
20250214,151800,42779335500,227000,227500,228000,227000,806
|
||||
20250214,151700,42596047500,227500,227500,228000,227000,1575
|
||||
20250214,151600,42237692500,227000,227500,228000,227000,1417
|
||||
20250214,151500,41915579000,228000,228000,228000,227000,423
|
||||
20250214,151400,41819311500,227500,227500,228000,227000,1142
|
||||
20250214,151300,41559722000,227500,228000,228000,227000,1061
|
||||
20250214,151200,41318489500,227500,228000,228000,227500,467
|
||||
20250214,151100,41212205000,228000,228000,228000,227500,642
|
||||
20250214,151000,41066055500,227500,227500,228000,227500,815
|
||||
20250214,150900,40880548500,228000,228000,228000,227000,586
|
||||
20250214,150800,40747158000,227500,228000,228000,227500,800
|
||||
20250214,150700,40565086500,228000,227000,228000,227000,2319
|
||||
20250214,150600,40037488000,227500,227500,228000,227000,724
|
||||
20250214,150500,39872826500,228000,228000,228000,227000,597
|
||||
20250214,150400,39737112000,227500,228000,228000,227000,1602
|
||||
20250214,150300,39372597500,228000,227500,228000,227500,322
|
||||
20250214,150200,39299260000,228000,228000,228000,227500,673
|
||||
20250214,150100,39146091500,228000,228000,228000,227500,366
|
||||
20250214,150000,39062758500,228000,228000,228000,227500,1665
|
||||
20250214,145900,38683872500,227500,227500,228000,227500,437
|
||||
20250214,145800,38584388000,228000,227500,228000,227500,446
|
||||
20250214,145700,38482857000,228000,227500,228000,227500,663
|
||||
20250214,145600,38331956000,227500,228000,228000,227500,494
|
||||
20250214,145500,38219476500,227500,227500,228000,227500,511
|
||||
20250214,145400,38103189500,228000,228000,228000,227500,505
|
||||
20250214,145300,37988209000,228000,227500,228000,227500,392
|
||||
20250214,145200,37898967500,227500,228000,228000,227500,1130
|
||||
20250214,145100,37641822000,228000,228000,228000,227500,488
|
||||
20250214,145000,37530725500,228000,228000,228000,227500,463
|
||||
20250214,144900,37425315000,227500,228000,228000,227500,490
|
||||
20250214,144800,37313736500,228000,228000,228000,227500,1488
|
||||
20250214,144700,36975099000,228000,228500,228500,227500,3886
|
||||
20250214,144600,36090411000,228000,228500,228500,228000,1153
|
||||
20250214,144500,35827473500,228500,228000,228500,228000,452
|
||||
20250214,144400,35724356000,228000,228000,228500,228000,736
|
||||
20250214,144300,35556477500,228000,228500,228500,228000,446
|
||||
20250214,144200,35454728000,228000,228500,228500,228000,455
|
||||
20250214,144100,35350912000,228500,228000,228500,228000,1241
|
||||
20250214,144000,35067882000,228500,228500,228500,228000,458
|
||||
20250214,143900,34963376500,228000,228500,229000,228000,2320
|
||||
20250214,143800,34433493500,228500,228500,229000,228500,473
|
||||
20250214,143700,34325381500,228500,229000,229000,228500,372
|
||||
20250214,143600,34240298500,229000,228500,229000,228500,299
|
||||
20250214,143500,34171896000,228500,229000,229000,228500,640
|
||||
20250214,143400,34025614000,229000,229500,230000,228500,3516
|
||||
20250214,143300,33219859500,230000,229500,230000,229500,561
|
||||
20250214,143200,33091053000,229500,230000,230000,229500,308
|
||||
20250214,143100,33020297500,230000,229500,230000,229500,333
|
||||
20250214,143000,32943803500,229500,230000,230000,229500,183
|
||||
20250214,142900,32901743000,230000,230000,230000,229500,436
|
||||
20250214,142800,32801573000,230000,230000,230000,229500,252
|
||||
20250214,142700,32743690000,229500,230000,230000,229500,270
|
||||
20250214,142600,32681636500,230000,230000,230000,229500,2559
|
||||
20250214,142500,32093119000,230500,230500,230500,230000,292
|
||||
20250214,142400,32025859000,230000,230500,230500,230000,150
|
||||
20250214,142300,31991290000,230500,230500,230500,230000,715
|
||||
20250214,142200,31826737000,230500,230000,230500,230000,283
|
||||
20250214,142100,31761532500,230500,230500,230500,230000,188
|
||||
20250214,142000,31718207500,230500,230500,230500,230000,273
|
||||
20250214,141900,31655287000,230000,230500,230500,230000,204
|
||||
20250214,141800,31608288500,230500,230000,230500,230000,337
|
||||
20250214,141700,31530648500,230500,230500,230500,230000,139
|
||||
20250214,141600,31498618500,230500,230000,230500,230000,324
|
||||
20250214,141500,31423991000,230500,230500,230500,230000,316
|
||||
20250214,141400,31351160000,230000,230500,230500,230000,238
|
||||
20250214,141300,31296310500,230000,230500,230500,230000,202
|
||||
20250214,141200,31249765000,230500,230500,230500,230000,159
|
||||
20250214,141100,31213125500,230500,230000,230500,230000,252
|
||||
20250214,141000,31155076500,230500,230500,230500,230000,190
|
||||
20250214,140900,31111312500,230000,230500,230500,230000,167
|
||||
20250214,140800,31072840500,230000,230500,230500,230000,165
|
||||
20250214,140700,31034811500,230000,229500,230500,229500,261
|
||||
20250214,140600,30974786000,230000,229500,230000,229500,270
|
||||
20250214,140500,30912716500,229500,230000,230000,229500,164
|
||||
20250214,140400,30875001000,230000,230000,230000,229500,354
|
||||
20250214,140300,30793587500,230000,230000,230000,229500,230
|
||||
20250214,140200,30740704000,230000,229500,230000,229500,175
|
||||
20250214,140100,30700462500,230000,230000,230000,229500,1958
|
||||
20250214,140000,30250129500,230500,230000,230500,230000,457
|
||||
20250214,135900,30144928000,230500,230500,230500,230000,174
|
||||
20250214,135800,30104825000,230000,230500,230500,230000,146
|
||||
20250214,135700,30071179000,230500,230500,230500,230000,301
|
||||
20250214,135600,30001807000,230500,230500,230500,230000,111
|
||||
20250214,135500,29976230000,230500,230500,230500,230000,196
|
||||
20250214,135400,29931067500,230500,230500,230500,230000,726
|
||||
20250214,135300,29763982000,230500,230000,230500,230000,224
|
||||
20250214,135200,29712358000,230000,230000,230500,230000,437
|
||||
20250214,135100,29611767000,230500,230500,230500,230000,245
|
||||
20250214,135000,29555356000,230000,230500,230500,230000,146
|
||||
20250214,134900,29521767000,230500,230000,230500,230000,142
|
||||
20250214,134800,29489083000,230500,230000,230500,230000,341
|
||||
20250214,134700,29410584000,230500,230500,231000,230000,1635
|
||||
20250214,134600,29033906500,231000,231000,231000,230500,159
|
||||
20250214,134500,28997214500,231000,230500,231000,230500,208
|
||||
20250214,134400,28949216000,231000,230500,231000,230500,186
|
||||
20250214,134300,28906296500,230500,231000,231000,230500,200
|
||||
20250214,134200,28860149500,231000,231000,231000,230500,165
|
||||
20250214,134100,28822080500,231000,230500,231000,230500,314
|
||||
20250214,134000,28749632000,230500,230500,231000,230500,241
|
||||
20250214,133900,28694025000,230500,231000,231000,230500,103
|
||||
20250214,133800,28670241500,231000,231000,231000,230500,1961
|
||||
20250214,133700,28218124000,231000,231000,231000,230500,180
|
||||
20250214,133600,28176545500,231000,230500,231000,230500,214
|
||||
20250214,133500,28127118500,231000,231000,231000,230500,356
|
||||
20250214,133400,28044943500,231000,231000,231000,230500,567
|
||||
20250214,133300,27913988000,231000,230500,231000,230500,123
|
||||
20250214,133200,27885579500,231000,231000,231000,230500,219
|
||||
20250214,133100,27835007500,230500,231000,231000,230500,420
|
||||
20250214,133000,27738026000,230500,230500,231000,230500,126
|
||||
20250214,132900,27708932500,230500,230500,231000,230500,149
|
||||
20250214,132800,27674533500,231000,231000,231000,230500,235
|
||||
20250214,132700,27620300500,230500,231000,231000,230500,241
|
||||
20250214,132600,27564665500,231000,231000,231000,230500,360
|
||||
20250214,132500,27481605500,230500,230500,231000,230500,97
|
||||
20250214,132400,27459214000,230500,231000,231000,230500,205
|
||||
20250214,132300,27411891000,230500,230500,231000,230000,264
|
||||
20250214,132200,27351023000,230500,231000,231500,230000,1176
|
||||
20250214,132100,27079646000,231500,231500,231500,231000,90
|
||||
20250214,132000,27058823500,231500,231500,231500,231000,196
|
||||
20250214,131900,27013513500,231500,231500,232000,231000,1880
|
||||
20250214,131800,26578332000,232000,231500,232000,231500,464
|
||||
20250214,131700,26470835500,231500,231500,232000,231000,1775
|
||||
20250214,131600,26059920000,231000,231500,231500,231000,603
|
||||
20250214,131500,25920392000,231500,231500,231500,231000,230
|
||||
20250214,131400,25867175500,231500,231500,231500,231000,106
|
||||
20250214,131300,25842640000,231500,231000,231500,231000,305
|
||||
20250214,131200,25772099000,231500,231500,231500,231000,1086
|
||||
20250214,131100,25521181500,231000,231000,231500,230500,944
|
||||
20250214,131000,25303098500,230500,231500,231500,230500,1671
|
||||
20250214,130900,24917431000,231500,231000,231500,231000,440
|
||||
20250214,130800,24815579000,231000,231500,231500,230500,1165
|
||||
20250214,130700,24546400500,231500,231500,231500,231000,681
|
||||
20250214,130600,24388752500,231000,231500,231500,231000,2490
|
||||
20250214,130500,23812406000,231500,231000,231500,231000,347
|
||||
20250214,130400,23732165500,231000,231000,231500,231000,212
|
||||
20250214,130300,23683167500,231000,230500,231500,230500,172
|
||||
20250214,130200,23643422500,230500,231500,231500,230500,1546
|
||||
20250214,130100,23286259500,231000,231000,231000,230500,892
|
||||
20250214,130000,23080260500,231000,231000,231000,230500,142
|
||||
20250214,125900,23047485500,231000,230500,231000,230500,149
|
||||
20250214,125800,23013077500,231000,231000,231000,230500,559
|
||||
20250214,125700,22883968000,231000,230500,231000,230500,197
|
||||
20250214,125600,22838468500,230500,230500,231000,230500,222
|
||||
20250214,125500,22787242500,230500,231000,231000,230500,116
|
||||
20250214,125400,22760471500,230500,231000,231000,230500,158
|
||||
20250214,125300,22724017500,231000,231000,231000,230500,153
|
||||
20250214,125200,22688685500,230500,231000,231000,230500,112
|
||||
20250214,125100,22662826000,231000,231000,231000,230500,178
|
||||
20250214,125000,22621730000,230500,230000,230500,230000,642
|
||||
20250214,124900,22473750500,230000,230500,230500,230000,215
|
||||
20250214,124800,22424195000,230500,230000,230500,230000,203
|
||||
20250214,124700,22377412000,230000,230500,230500,230000,349
|
||||
20250214,124600,22297048000,230500,230000,230500,230000,160
|
||||
20250214,124500,22260172000,230500,230500,230500,230000,438
|
||||
20250214,124400,22159216500,230000,230500,230500,230000,179
|
||||
20250214,124300,22117967000,230500,230500,230500,230000,195
|
||||
20250214,124200,22073027500,230500,230500,230500,230000,267
|
||||
20250214,124100,22011520000,230500,230500,230500,230000,109
|
||||
20250214,124000,21986404500,230000,230500,230500,230000,118
|
||||
20250214,123900,21959214500,230500,230500,230500,230000,171
|
||||
20250214,123800,21919808000,230000,231000,231000,230000,1847
|
||||
20250214,123700,21493368500,231000,231000,231000,230500,114
|
||||
20250214,123600,21467040500,230500,231000,231000,230500,667
|
||||
20250214,123500,21312967000,231000,231000,231000,230500,153
|
||||
20250214,123400,21277634000,231000,231000,231000,230500,219
|
||||
20250214,123300,21227047500,231000,231000,231000,230500,63
|
||||
20250214,123200,21212497500,230500,231000,231000,230500,184
|
||||
20250214,123100,21170005500,231000,230500,231000,230500,116
|
||||
20250214,123000,21143224000,231000,231000,231000,230500,185
|
||||
20250214,122900,21100523500,230500,230500,231000,230500,258
|
||||
20250214,122800,21040991000,230500,230500,231000,230500,191
|
||||
20250214,122700,20996941500,231000,231000,231000,230500,182
|
||||
20250214,122600,20954927000,230500,231000,231000,230500,127
|
||||
20250214,122500,20925601500,230500,230500,231000,230000,567
|
||||
20250214,122400,20794859000,230500,230000,230500,230000,127
|
||||
20250214,122300,20765623000,230000,230500,230500,230000,122
|
||||
20250214,122200,20737540500,230500,230500,231000,230000,1112
|
||||
20250214,122100,20481192000,231000,230500,231000,230500,185
|
||||
20250214,122000,20438485500,230500,231000,231000,230500,179
|
||||
20250214,121900,20397161000,230500,231000,231000,230500,216
|
||||
20250214,121800,20347296500,231000,231000,231000,230500,113
|
||||
20250214,121700,20321206500,230500,231000,231000,230500,198
|
||||
20250214,121600,20275482000,230500,231000,231000,230500,119
|
||||
20250214,121500,20248001000,230500,231000,231000,230500,59
|
||||
20250214,121400,20234376500,231000,231000,231000,230500,128
|
||||
20250214,121300,20204810000,231000,230500,231000,230500,523
|
||||
20250214,121200,20084219000,230500,230500,231000,230500,188
|
||||
20250214,121100,20040859500,230500,231000,231000,230500,160
|
||||
20250214,121000,20003905000,231000,231500,231500,230500,161
|
||||
20250214,120900,19966754500,231000,231000,231500,231000,246
|
||||
20250214,120800,19909924500,231000,230500,231500,230500,908
|
||||
20250214,120700,19700224500,231000,231000,231000,230500,306
|
||||
20250214,120600,19629549500,230500,231000,231000,230500,276
|
||||
20250214,120500,19565796500,231000,231000,231000,230500,89
|
||||
20250214,120400,19545241000,230500,231000,231000,230500,159
|
||||
20250214,120300,19508513500,231000,231000,231000,230500,117
|
||||
20250214,120200,19481512000,231000,231000,231500,230500,375
|
||||
20250214,120100,19394850000,231000,231000,231500,231000,142
|
||||
20250214,120000,19361998500,231000,230500,231000,230500,235
|
||||
20250214,115900,19307738000,230500,230500,231000,230500,311
|
||||
20250214,115800,19235902000,231000,231000,231500,230500,153
|
||||
20250214,115700,19200547000,231000,231000,231500,230500,343
|
||||
20250214,115600,19121286000,231000,231000,231000,230500,300
|
||||
20250214,115500,19051988500,231000,231000,231000,230500,1875
|
||||
20250214,115400,18618866000,230500,231000,231000,230500,147
|
||||
20250214,115300,18584919500,231000,231000,231000,230500,706
|
||||
20250214,115200,18421841500,231000,231000,231000,230500,163
|
||||
20250214,115100,18384193000,230500,231000,231000,230500,107
|
||||
20250214,115000,18359489500,231000,230500,231000,230500,180
|
||||
20250214,114900,18317926000,231000,230500,231000,230500,102
|
||||
20250214,114800,18294370500,230500,231000,231000,230500,534
|
||||
20250214,114700,18171228500,230500,231000,231000,230500,115
|
||||
20250214,114600,18144694000,231000,230500,231000,230500,94
|
||||
20250214,114500,18122984500,231000,231000,231000,230500,162
|
||||
20250214,114400,18085564000,230500,230500,231000,230500,117
|
||||
20250214,114300,18058549000,231000,231000,231000,230500,159
|
||||
20250214,114200,18021847500,230500,231000,231000,230500,103
|
||||
20250214,114100,17998058500,230500,230500,231000,230500,177
|
||||
20250214,114000,17957217500,230500,230000,231000,230000,409
|
||||
20250214,113900,17862932000,230000,230000,230500,230000,28
|
||||
20250214,113800,17856479000,230000,230500,230500,230000,53
|
||||
20250214,113700,17844272000,230500,230000,230500,230000,307
|
||||
20250214,113600,17773587000,230000,230500,231000,230000,220
|
||||
20250214,113500,17722899500,230000,230500,230500,230000,1206
|
||||
20250214,113400,17444928000,230500,230000,230500,230000,109
|
||||
20250214,113300,17419806500,230000,230500,230500,230000,309
|
||||
20250214,113200,17348666500,230000,230000,230500,230000,85
|
||||
20250214,113100,17329092000,230000,230000,230500,230000,158
|
||||
20250214,113000,17292713500,230500,230500,230500,230000,86
|
||||
20250214,112900,17272903500,230500,230000,230500,229500,803
|
||||
20250214,112800,17088185000,230000,229500,230500,229500,224
|
||||
20250214,112700,17036633000,229500,230000,230000,229500,108
|
||||
20250214,112600,17011796500,230000,229500,230000,229500,327
|
||||
20250214,112500,16936599500,229500,230000,230000,229500,163
|
||||
20250214,112400,16899112000,229500,229500,230000,229500,381
|
||||
20250214,112300,16811500000,229500,229500,230000,229500,205
|
||||
20250214,112200,16764392000,229500,229500,230000,229500,61
|
||||
20250214,112100,16750374000,229500,229500,230000,229500,40
|
||||
20250214,112000,16741180500,230000,229500,230000,229500,375
|
||||
20250214,111900,16655087500,229500,229500,230000,229500,175
|
||||
20250214,111800,16614911500,230000,229500,230000,229500,122
|
||||
20250214,111700,16586901000,229500,230500,230500,229500,428
|
||||
20250214,111600,16488563000,230500,230500,230500,229500,1122
|
||||
20250214,111500,16230493000,230000,230500,230500,230000,117
|
||||
20250214,111400,16203533500,230000,230500,230500,230000,198
|
||||
20250214,111300,16157969000,230500,230000,230500,230000,537
|
||||
20250214,111200,16034433000,230000,230000,230000,229500,108
|
||||
20250214,111100,16009594500,230000,229500,230000,229500,201
|
||||
20250214,111000,15963367500,230000,230000,230000,229500,506
|
||||
20250214,110900,15846996000,230000,229500,230000,229500,155
|
||||
20250214,110800,15811347000,230000,230000,230000,229500,121
|
||||
20250214,110700,15783519000,230000,229500,230000,229500,95
|
||||
20250214,110600,15761686500,229500,229500,230000,229500,109
|
||||
20250214,110500,15736625000,229500,229000,229500,229000,587
|
||||
20250214,110400,15601910000,229500,229500,229500,229000,204
|
||||
20250214,110300,15555131000,229500,229500,229500,229000,136
|
||||
20250214,110200,15523923000,229000,229500,229500,229000,72
|
||||
20250214,110100,15507401000,229500,229500,229500,229000,100
|
||||
20250214,110000,15484480000,229000,229000,229500,229000,142
|
||||
20250214,105900,15451908500,229000,228500,229500,228500,481
|
||||
20250214,105800,15341774000,228500,228500,229000,228500,242
|
||||
20250214,105700,15286394500,229000,229000,229000,228500,132
|
||||
20250214,105600,15256191000,228500,229000,229000,228500,350
|
||||
20250214,105500,15176104500,229000,228500,229000,228500,102
|
||||
20250214,105400,15152776500,228500,228500,228500,228000,912
|
||||
20250214,105300,14944412500,229000,228500,229000,228500,613
|
||||
20250214,105200,14804138000,229000,229000,229000,228500,504
|
||||
20250214,105100,14688748500,228500,228500,229000,228500,314
|
||||
20250214,105000,14616882500,228500,228500,229000,228500,197
|
||||
20250214,104900,14571819000,228500,228000,228500,228000,410
|
||||
20250214,104800,14478219000,228000,228000,228500,228000,257
|
||||
20250214,104700,14419577000,228500,228500,228500,228000,417
|
||||
20250214,104600,14324435500,228500,228000,228500,228000,277
|
||||
20250214,104500,14261190000,228000,228500,228500,228000,120
|
||||
20250214,104400,14233810500,228500,228000,228500,228000,353
|
||||
20250214,104300,14153198500,228500,228500,228500,228000,128
|
||||
20250214,104200,14123978500,228000,228500,228500,228000,274
|
||||
20250214,104100,14061413500,228000,228000,228500,228000,223
|
||||
20250214,104000,14010496000,228000,228000,228500,228000,219
|
||||
20250214,103900,13960501000,228000,228000,228500,228000,232
|
||||
20250214,103800,13907572000,228000,227500,228500,227500,603
|
||||
20250214,103700,13770029000,227500,228000,228000,227500,207
|
||||
20250214,103600,13722892000,228000,227500,228000,227500,121
|
||||
20250214,103500,13695339000,228000,228000,228000,227500,172
|
||||
20250214,103400,13656161500,227500,228000,228500,227000,1616
|
||||
20250214,103300,13288357500,228500,228000,228500,228000,147
|
||||
20250214,103200,13254822500,228000,228000,228500,228000,208
|
||||
20250214,103100,13207371000,228500,228000,228500,228000,192
|
||||
20250214,103000,13163558000,228000,228000,228500,228000,211
|
||||
20250214,102900,13115384000,228000,228000,228500,227500,450
|
||||
20250214,102800,13012791500,228000,228500,228500,228000,217
|
||||
20250214,102700,12963267000,228500,227500,228500,227500,502
|
||||
20250214,102600,12848812500,227500,228000,228000,227500,182
|
||||
20250214,102500,12807365500,227500,228000,228000,227500,238
|
||||
20250214,102400,12753220000,227500,228000,228000,227000,584
|
||||
20250214,102300,12620315500,228000,228000,228500,227000,1598
|
||||
20250214,102200,12256513000,228500,228500,228500,228000,153
|
||||
20250214,102100,12221567500,228000,228000,228500,228000,113
|
||||
20250214,102000,12195802500,228000,228500,228500,228000,307
|
||||
20250214,101900,12125780000,228500,228500,228500,228000,197
|
||||
20250214,101800,12080820000,228000,228500,228500,228000,199
|
||||
20250214,101700,12035418000,228000,228000,228500,228000,394
|
||||
20250214,101600,11945566500,228000,227500,228000,227500,336
|
||||
20250214,101500,11869053000,227500,228500,228500,227500,1453
|
||||
20250214,101400,11537769000,228500,228500,228500,228000,218
|
||||
20250214,101300,11487987500,228500,228500,229000,228000,965
|
||||
20250214,101200,11267469000,228500,229000,229000,228500,173
|
||||
20250214,101100,11227909500,228500,229500,229500,228500,489
|
||||
20250214,101000,11116064000,229500,229000,229500,229000,899
|
||||
20250214,100900,10910192500,229000,229500,229500,229000,215
|
||||
20250214,100800,10860925500,229000,229500,229500,229000,82
|
||||
20250214,100700,10842122500,229000,229500,230000,229000,1691
|
||||
20250214,100600,10454057000,229500,230000,230000,229500,305
|
||||
20250214,100500,10383929000,230000,230000,230000,229500,158
|
||||
20250214,100400,10347605500,229500,230000,230000,229500,268
|
||||
20250214,100300,10285985500,230000,230000,230000,229500,352
|
||||
20250214,100200,10205026000,230000,230000,230000,229500,285
|
||||
20250214,100100,10139496500,230500,230000,230500,229500,559
|
||||
20250214,100000,10010908500,229500,230000,230000,229500,407
|
||||
20250214,095900,9917302000,229500,229500,230500,229500,243
|
||||
20250214,095800,9861434500,230000,230000,230000,229500,749
|
||||
20250214,095700,9689170500,230000,230000,230000,229500,333
|
||||
20250214,095600,9612607500,230000,229500,230000,229500,818
|
||||
20250214,095500,9424671000,229000,229000,229500,229000,224
|
||||
20250214,095400,9373270000,229500,228500,229500,228500,964
|
||||
20250214,095300,9152512000,229000,229000,229000,228500,147
|
||||
20250214,095200,9118867500,229000,229000,229500,229000,393
|
||||
20250214,095100,9028827500,229500,228500,229500,228000,1051
|
||||
20250214,095000,8788419500,228500,228000,228500,228000,368
|
||||
20250214,094900,8704427500,228500,228500,229000,228000,442
|
||||
20250214,094800,8603430500,228500,228500,229000,228000,586
|
||||
20250214,094700,8469539000,228500,229000,229000,228500,1375
|
||||
20250214,094600,8155350500,228500,229000,229500,228500,1028
|
||||
20250214,094500,7919942000,229500,229500,229500,229000,572
|
||||
20250214,094400,7788864000,229000,229000,229500,229000,70
|
||||
20250214,094300,7772816000,229000,229500,229500,229000,185
|
||||
20250214,094200,7730380000,229000,229500,230000,229000,864
|
||||
20250214,094100,7532023500,229500,229000,229500,229000,466
|
||||
20250214,094000,7425094000,229500,229500,229500,229000,245
|
||||
20250214,093900,7368904000,229500,230000,230000,229000,1039
|
||||
20250214,093800,7130413000,229500,230000,230000,229500,149
|
||||
20250214,093700,7096185000,230000,230500,230500,229500,1386
|
||||
20250214,093600,6777294500,230000,230500,230500,230000,392
|
||||
20250214,093500,6686940000,230000,230500,230500,230000,116
|
||||
20250214,093400,6660233500,230500,230500,230500,230000,234
|
||||
20250214,093300,6606345500,230000,230500,230500,230000,385
|
||||
20250214,093200,6517734000,230500,230500,230500,230000,298
|
||||
20250214,093100,6449071500,230500,231000,231000,230000,565
|
||||
20250214,093000,6318837500,231000,231000,231000,230500,377
|
||||
20250214,092900,6231855000,230500,230500,231000,230500,561
|
||||
20250214,092800,6102456000,231000,231000,231000,230500,429
|
||||
20250214,092700,6003489000,231000,230500,231000,230000,834
|
||||
20250214,092600,5811077000,231000,230500,231000,230000,342
|
||||
20250214,092500,5732191500,230500,230500,231000,230000,513
|
||||
20250214,092400,5613922500,231000,231000,231000,230500,388
|
||||
20250214,092300,5524312000,231000,231500,231500,230500,630
|
||||
20250214,092200,5378789000,231000,230500,231500,230500,613
|
||||
20250214,092100,5237153500,231000,230500,231000,230000,503
|
||||
20250214,092000,5121172500,230500,230000,230500,229500,2144
|
||||
20250214,091900,4628361500,230500,230000,230500,230000,105
|
||||
20250214,091800,4604170500,230500,230500,230500,230000,259
|
||||
20250214,091700,4544497500,230000,230500,230500,230000,130
|
||||
20250214,091600,4514540500,230000,230000,230500,229500,1215
|
||||
20250214,091500,4235052500,229500,230000,230000,229500,245
|
||||
20250214,091400,4178712500,230000,229500,230000,229500,257
|
||||
20250214,091300,4119670000,229500,230000,230000,229500,112
|
||||
20250214,091200,4093962500,229500,229500,230000,229500,603
|
||||
20250214,091100,3955566500,229500,229500,230000,229500,583
|
||||
20250214,091000,3821758500,230000,230000,230500,229500,1410
|
||||
20250214,090900,3497718000,230000,230500,230500,230000,231
|
||||
20250214,090800,3444576500,230500,231000,231500,230000,2562
|
||||
20250214,090700,2852910000,231000,230000,231000,229500,994
|
||||
20250214,090600,2624160500,230000,230000,230000,229500,228
|
||||
20250214,090500,2571751000,230000,230000,230000,228500,3334
|
||||
20250214,090400,1806976500,230500,229500,230500,229500,703
|
||||
20250214,090300,1645310000,229500,229500,230000,229000,641
|
||||
20250214,090200,1498238500,229500,228500,230500,228500,2337
|
||||
20250214,090100,961899000,228000,229000,229500,228000,1024
|
||||
20250214,090000,727920500,229000,231000,231500,228500,3126
|
||||
|
Reference in New Issue
Block a user