Update 2025-02-13 2830 candle_min
This commit is contained in:
674
101930/min/candle-20250213.csv
Normal file
674
101930/min/candle-20250213.csv
Normal file
@@ -0,0 +1,674 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,201200,868599650,36150,36150,36150,36150,33
|
||||
20250213,201100,868599650,36150,36150,36150,36150,0
|
||||
20250213,201000,868599650,36150,36150,36150,36150,0
|
||||
20250213,200900,868599650,36150,36150,36150,36150,0
|
||||
20250213,200800,868599650,36150,36150,36150,36150,0
|
||||
20250213,200700,868599650,36150,36150,36150,36150,0
|
||||
20250213,200600,868599650,36150,36150,36150,36150,0
|
||||
20250213,200500,868599650,36150,36150,36150,36150,0
|
||||
20250213,200400,868599650,36150,36150,36150,36150,0
|
||||
20250213,200300,868599650,36150,36150,36150,36150,0
|
||||
20250213,200200,868599650,36150,36150,36150,36150,0
|
||||
20250213,200100,868599650,36150,36150,36150,36150,0
|
||||
20250213,200000,868599650,36150,36150,36150,36150,0
|
||||
20250213,195900,868599650,36150,36150,36150,36150,0
|
||||
20250213,195800,868599650,36150,36150,36150,36150,0
|
||||
20250213,195700,868599650,36150,36150,36150,36150,0
|
||||
20250213,195600,868599650,36150,36150,36150,36150,0
|
||||
20250213,195500,868599650,36150,36150,36150,36150,0
|
||||
20250213,195400,868599650,36150,36150,36150,36150,0
|
||||
20250213,195300,868599650,36150,36150,36150,36150,0
|
||||
20250213,195200,868599650,36150,36150,36150,36150,0
|
||||
20250213,195100,868599650,36150,36150,36150,36150,0
|
||||
20250213,195000,868599650,36150,36150,36150,36150,0
|
||||
20250213,194900,868599650,36150,36150,36150,36150,0
|
||||
20250213,194800,868599650,36150,36150,36150,36150,0
|
||||
20250213,194700,868599650,36150,36150,36150,36150,0
|
||||
20250213,194600,868599650,36150,36150,36150,36150,0
|
||||
20250213,194500,868599650,36150,36150,36150,36150,0
|
||||
20250213,194400,868599650,36150,36150,36150,36150,0
|
||||
20250213,194300,868599650,36150,36150,36150,36150,0
|
||||
20250213,194200,868599650,36150,36150,36150,36150,33
|
||||
20250213,194100,868599650,36150,36150,36150,36150,0
|
||||
20250213,194000,868599650,36150,36150,36150,36150,0
|
||||
20250213,193900,868599650,36150,36150,36150,36150,0
|
||||
20250213,193800,868599650,36150,36150,36150,36150,0
|
||||
20250213,193700,868599650,36150,36150,36150,36150,0
|
||||
20250213,193600,868599650,36150,36150,36150,36150,0
|
||||
20250213,193500,868599650,36150,36150,36150,36150,0
|
||||
20250213,193400,868599650,36150,36150,36150,36150,0
|
||||
20250213,193300,868599650,36150,36150,36150,36150,0
|
||||
20250213,193200,868599650,36150,36150,36150,36150,0
|
||||
20250213,193100,868599650,36150,36150,36150,36150,0
|
||||
20250213,193000,868599650,36150,36150,36150,36150,0
|
||||
20250213,192900,868599650,36150,36150,36150,36150,0
|
||||
20250213,192800,868599650,36150,36150,36150,36150,0
|
||||
20250213,192700,868599650,36150,36150,36150,36150,0
|
||||
20250213,192600,868599650,36150,36150,36150,36150,0
|
||||
20250213,192500,868599650,36150,36150,36150,36150,0
|
||||
20250213,192400,868599650,36150,36150,36150,36150,0
|
||||
20250213,192300,868599650,36150,36150,36150,36150,0
|
||||
20250213,192200,868599650,36150,36150,36150,36150,0
|
||||
20250213,192100,868599650,36150,36150,36150,36150,0
|
||||
20250213,192000,868599650,36150,36150,36150,36150,0
|
||||
20250213,191900,868599650,36150,36150,36150,36150,0
|
||||
20250213,191800,868599650,36150,36150,36150,36150,0
|
||||
20250213,191700,868599650,36150,36150,36150,36150,0
|
||||
20250213,191600,868599650,36150,36150,36150,36150,0
|
||||
20250213,191500,868599650,36150,36150,36150,36150,0
|
||||
20250213,191400,868599650,36150,36150,36150,36150,0
|
||||
20250213,191300,868599650,36150,36150,36150,36150,0
|
||||
20250213,191200,868599650,36150,36150,36150,36150,33
|
||||
20250213,191100,868599650,36150,36150,36150,36150,0
|
||||
20250213,191000,868599650,36150,36150,36150,36150,0
|
||||
20250213,190900,868599650,36150,36150,36150,36150,0
|
||||
20250213,190800,868599650,36150,36150,36150,36150,0
|
||||
20250213,190700,868599650,36150,36150,36150,36150,0
|
||||
20250213,190600,868599650,36150,36150,36150,36150,0
|
||||
20250213,190500,868599650,36150,36150,36150,36150,0
|
||||
20250213,190400,868599650,36150,36150,36150,36150,0
|
||||
20250213,190300,868599650,36150,36150,36150,36150,0
|
||||
20250213,190200,868599650,36150,36150,36150,36150,0
|
||||
20250213,190100,868599650,36150,36150,36150,36150,0
|
||||
20250213,190000,868599650,36150,36150,36150,36150,0
|
||||
20250213,185900,868599650,36150,36150,36150,36150,0
|
||||
20250213,185800,868599650,36150,36150,36150,36150,0
|
||||
20250213,185700,868599650,36150,36150,36150,36150,0
|
||||
20250213,185600,868599650,36150,36150,36150,36150,0
|
||||
20250213,185500,868599650,36150,36150,36150,36150,0
|
||||
20250213,185400,868599650,36150,36150,36150,36150,0
|
||||
20250213,185300,868599650,36150,36150,36150,36150,0
|
||||
20250213,185200,868599650,36150,36150,36150,36150,0
|
||||
20250213,185100,868599650,36150,36150,36150,36150,0
|
||||
20250213,185000,868599650,36150,36150,36150,36150,0
|
||||
20250213,184900,868599650,36150,36150,36150,36150,0
|
||||
20250213,184800,868599650,36150,36150,36150,36150,0
|
||||
20250213,184700,868599650,36150,36150,36150,36150,0
|
||||
20250213,184600,868599650,36150,36150,36150,36150,0
|
||||
20250213,184500,868599650,36150,36150,36150,36150,0
|
||||
20250213,184400,868599650,36150,36150,36150,36150,0
|
||||
20250213,184300,868599650,36150,36150,36150,36150,0
|
||||
20250213,184200,868599650,36150,36150,36150,36150,33
|
||||
20250213,184100,868599650,36150,36150,36150,36150,0
|
||||
20250213,184000,868599650,36150,36150,36150,36150,0
|
||||
20250213,183900,868599650,36150,36150,36150,36150,0
|
||||
20250213,183800,868599650,36150,36150,36150,36150,0
|
||||
20250213,183700,868599650,36150,36150,36150,36150,0
|
||||
20250213,183600,868599650,36150,36150,36150,36150,0
|
||||
20250213,183500,868599650,36150,36150,36150,36150,0
|
||||
20250213,183400,868599650,36150,36150,36150,36150,0
|
||||
20250213,183300,868599650,36150,36150,36150,36150,0
|
||||
20250213,183200,868599650,36150,36150,36150,36150,0
|
||||
20250213,183100,868599650,36150,36150,36150,36150,0
|
||||
20250213,183000,868599650,36150,36150,36150,36150,0
|
||||
20250213,182900,868599650,36150,36150,36150,36150,0
|
||||
20250213,182800,868599650,36150,36150,36150,36150,0
|
||||
20250213,182700,868599650,36150,36150,36150,36150,0
|
||||
20250213,182600,868599650,36150,36150,36150,36150,0
|
||||
20250213,182500,868599650,36150,36150,36150,36150,0
|
||||
20250213,182400,868599650,36150,36150,36150,36150,0
|
||||
20250213,182300,868599650,36150,36150,36150,36150,0
|
||||
20250213,182200,868599650,36150,36150,36150,36150,0
|
||||
20250213,182100,868599650,36150,36150,36150,36150,0
|
||||
20250213,182000,868599650,36150,36150,36150,36150,0
|
||||
20250213,181900,868599650,36150,36150,36150,36150,0
|
||||
20250213,181800,868599650,36150,36150,36150,36150,0
|
||||
20250213,181700,868599650,36150,36150,36150,36150,0
|
||||
20250213,181600,868599650,36150,36150,36150,36150,0
|
||||
20250213,181500,868599650,36150,36150,36150,36150,0
|
||||
20250213,181400,868599650,36150,36150,36150,36150,0
|
||||
20250213,181300,868599650,36150,36150,36150,36150,0
|
||||
20250213,181200,868599650,36150,36150,36150,36150,33
|
||||
20250213,181100,868599650,36150,36150,36150,36150,0
|
||||
20250213,181000,868599650,36150,36150,36150,36150,0
|
||||
20250213,180900,868599650,36150,36150,36150,36150,0
|
||||
20250213,180800,868599650,36150,36150,36150,36150,0
|
||||
20250213,180700,868599650,36150,36150,36150,36150,0
|
||||
20250213,180600,868599650,36150,36150,36150,36150,0
|
||||
20250213,180500,868599650,36150,36150,36150,36150,0
|
||||
20250213,180400,868599650,36150,36150,36150,36150,0
|
||||
20250213,180300,868599650,36150,36150,36150,36150,0
|
||||
20250213,180200,868599650,36150,36150,36150,36150,0
|
||||
20250213,180100,868599650,36150,36150,36150,36150,0
|
||||
20250213,180000,868599650,36150,36150,36150,36150,0
|
||||
20250213,175900,868599650,36150,36150,36150,36150,0
|
||||
20250213,175800,868599650,36150,36150,36150,36150,0
|
||||
20250213,175700,868599650,36150,36150,36150,36150,0
|
||||
20250213,175600,868599650,36150,36150,36150,36150,0
|
||||
20250213,175500,868599650,36150,36150,36150,36150,0
|
||||
20250213,175400,868599650,36150,36150,36150,36150,0
|
||||
20250213,175300,868599650,36150,36150,36150,36150,0
|
||||
20250213,175200,868599650,36150,36150,36150,36150,0
|
||||
20250213,175100,868599650,36150,36150,36150,36150,0
|
||||
20250213,175000,868599650,36150,36150,36150,36150,0
|
||||
20250213,174900,868599650,36150,36150,36150,36150,0
|
||||
20250213,174800,868599650,36150,36150,36150,36150,0
|
||||
20250213,174700,868599650,36150,36150,36150,36150,0
|
||||
20250213,174600,868599650,36150,36150,36150,36150,0
|
||||
20250213,174500,868599650,36150,36150,36150,36150,0
|
||||
20250213,174400,868599650,36150,36150,36150,36150,0
|
||||
20250213,174300,868599650,36150,36150,36150,36150,0
|
||||
20250213,174200,868599650,36150,36150,36150,36150,33
|
||||
20250213,174100,868599650,36150,36150,36150,36150,0
|
||||
20250213,174000,868599650,36150,36150,36150,36150,0
|
||||
20250213,173900,868599650,36150,36150,36150,36150,0
|
||||
20250213,173800,868599650,36150,36150,36150,36150,0
|
||||
20250213,173700,868599650,36150,36150,36150,36150,0
|
||||
20250213,173600,868599650,36150,36150,36150,36150,0
|
||||
20250213,173500,868599650,36150,36150,36150,36150,0
|
||||
20250213,173400,868599650,36150,36150,36150,36150,0
|
||||
20250213,173300,868599650,36150,36150,36150,36150,0
|
||||
20250213,173200,868599650,36150,36150,36150,36150,0
|
||||
20250213,173100,868599650,36150,36150,36150,36150,0
|
||||
20250213,173000,868599650,36150,36150,36150,36150,0
|
||||
20250213,172900,868599650,36150,36150,36150,36150,0
|
||||
20250213,172800,868599650,36150,36150,36150,36150,0
|
||||
20250213,172700,868599650,36150,36150,36150,36150,0
|
||||
20250213,172600,868599650,36150,36150,36150,36150,0
|
||||
20250213,172500,868599650,36150,36150,36150,36150,0
|
||||
20250213,172400,868599650,36150,36150,36150,36150,0
|
||||
20250213,172300,868599650,36150,36150,36150,36150,0
|
||||
20250213,172200,868599650,36150,36150,36150,36150,0
|
||||
20250213,172100,868599650,36150,36150,36150,36150,0
|
||||
20250213,172000,868599650,36150,36150,36150,36150,0
|
||||
20250213,171900,868599650,36150,36150,36150,36150,0
|
||||
20250213,171800,868599650,36150,36150,36150,36150,0
|
||||
20250213,171700,868599650,36150,36150,36150,36150,0
|
||||
20250213,171600,868599650,36150,36150,36150,36150,0
|
||||
20250213,171500,868599650,36150,36150,36150,36150,0
|
||||
20250213,171400,868599650,36150,36150,36150,36150,0
|
||||
20250213,171300,868599650,36150,36150,36150,36150,0
|
||||
20250213,171200,868599650,36150,36150,36150,36150,33
|
||||
20250213,171100,868599650,36150,36150,36150,36150,0
|
||||
20250213,171000,868599650,36150,36150,36150,36150,0
|
||||
20250213,170900,868599650,36150,36150,36150,36150,0
|
||||
20250213,170800,868599650,36150,36150,36150,36150,0
|
||||
20250213,170700,868599650,36150,36150,36150,36150,0
|
||||
20250213,170600,868599650,36150,36150,36150,36150,0
|
||||
20250213,170500,868599650,36150,36150,36150,36150,0
|
||||
20250213,170400,868599650,36150,36150,36150,36150,0
|
||||
20250213,170300,868599650,36150,36150,36150,36150,0
|
||||
20250213,170200,868599650,36150,36150,36150,36150,0
|
||||
20250213,170100,868599650,36150,36150,36150,36150,0
|
||||
20250213,170000,868599650,36150,36150,36150,36150,0
|
||||
20250213,165900,868599650,36150,36150,36150,36150,0
|
||||
20250213,165800,868599650,36150,36150,36150,36150,0
|
||||
20250213,165700,868599650,36150,36150,36150,36150,0
|
||||
20250213,165600,868599650,36150,36150,36150,36150,0
|
||||
20250213,165500,868599650,36150,36150,36150,36150,0
|
||||
20250213,165400,868599650,36150,36150,36150,36150,0
|
||||
20250213,165300,868599650,36150,36150,36150,36150,0
|
||||
20250213,165200,868599650,36150,36150,36150,36150,0
|
||||
20250213,165100,868599650,36150,36150,36150,36150,0
|
||||
20250213,165000,868599650,36150,36150,36150,36150,0
|
||||
20250213,164900,868599650,36150,36150,36150,36150,0
|
||||
20250213,164800,868599650,36150,36150,36150,36150,0
|
||||
20250213,164700,868599650,36150,36150,36150,36150,0
|
||||
20250213,164600,868599650,36150,36150,36150,36150,0
|
||||
20250213,164500,868599650,36150,36150,36150,36150,0
|
||||
20250213,164400,868599650,36150,36150,36150,36150,0
|
||||
20250213,164300,868599650,36150,36150,36150,36150,0
|
||||
20250213,164200,868599650,36150,36150,36150,36150,33
|
||||
20250213,164100,868599650,36150,36150,36150,36150,0
|
||||
20250213,164000,868599650,36150,36150,36150,36150,0
|
||||
20250213,163900,868599650,36150,36150,36150,36150,0
|
||||
20250213,163800,868599650,36150,36150,36150,36150,0
|
||||
20250213,163700,868599650,36150,36150,36150,36150,0
|
||||
20250213,163600,868599650,36150,36150,36150,36150,0
|
||||
20250213,163500,868599650,36150,36150,36150,36150,0
|
||||
20250213,163400,868599650,36150,36150,36150,36150,0
|
||||
20250213,163300,868599650,36150,36150,36150,36150,0
|
||||
20250213,163200,868599650,36150,36150,36150,36150,0
|
||||
20250213,163100,868599650,36150,36150,36150,36150,0
|
||||
20250213,163000,868599650,36150,36150,36150,36150,0
|
||||
20250213,162900,868599650,36150,36150,36150,36150,0
|
||||
20250213,162800,868599650,36150,36150,36150,36150,0
|
||||
20250213,162700,868599650,36150,36150,36150,36150,0
|
||||
20250213,162600,868599650,36150,36150,36150,36150,0
|
||||
20250213,162500,868599650,36150,36150,36150,36150,0
|
||||
20250213,162400,868599650,36150,36150,36150,36150,0
|
||||
20250213,162300,868599650,36150,36150,36150,36150,0
|
||||
20250213,162200,868599650,36150,36150,36150,36150,0
|
||||
20250213,162100,868599650,36150,36150,36150,36150,0
|
||||
20250213,162000,868599650,36150,36150,36150,36150,0
|
||||
20250213,161900,868599650,36150,36150,36150,36150,0
|
||||
20250213,161800,868599650,36150,36150,36150,36150,0
|
||||
20250213,161700,868599650,36150,36150,36150,36150,0
|
||||
20250213,161600,868599650,36150,36150,36150,36150,0
|
||||
20250213,161500,868599650,36150,36150,36150,36150,0
|
||||
20250213,161400,868599650,36150,36150,36150,36150,0
|
||||
20250213,161300,868599650,36150,36150,36150,36150,0
|
||||
20250213,161200,868599650,36150,36150,36150,36150,33
|
||||
20250213,161100,868599650,36150,36150,36150,36150,0
|
||||
20250213,161000,868599650,36150,36150,36150,36150,0
|
||||
20250213,160900,868599650,36150,36150,36150,36150,0
|
||||
20250213,160800,868599650,36150,36150,36150,36150,0
|
||||
20250213,160700,868599650,36150,36150,36150,36150,0
|
||||
20250213,160600,868599650,36150,36150,36150,36150,0
|
||||
20250213,160500,868599650,36150,36150,36150,36150,0
|
||||
20250213,160400,868599650,36150,36150,36150,36150,0
|
||||
20250213,160300,868599650,36150,36150,36150,36150,0
|
||||
20250213,160200,868599650,36150,36150,36150,36150,0
|
||||
20250213,160100,868599650,36150,36150,36150,36150,0
|
||||
20250213,160000,868599650,36150,36150,36150,36150,0
|
||||
20250213,155900,868599650,36150,36150,36150,36150,0
|
||||
20250213,155800,868599650,36150,36150,36150,36150,0
|
||||
20250213,155700,868599650,36150,36150,36150,36150,0
|
||||
20250213,155600,868599650,36150,36150,36150,36150,0
|
||||
20250213,155500,868599650,36150,36150,36150,36150,0
|
||||
20250213,155400,868599650,36150,36150,36150,36150,0
|
||||
20250213,155300,868599650,36150,36150,36150,36150,0
|
||||
20250213,155200,868599650,36150,36150,36150,36150,0
|
||||
20250213,155100,868599650,36150,36150,36150,36150,0
|
||||
20250213,155000,868599650,36150,36150,36150,36150,0
|
||||
20250213,154900,868599650,36150,36150,36150,36150,0
|
||||
20250213,154800,868599650,36150,36150,36150,36150,0
|
||||
20250213,154700,868599650,36150,36150,36150,36150,0
|
||||
20250213,154600,868599650,36150,36150,36150,36150,0
|
||||
20250213,154500,868599650,36150,36150,36150,36150,0
|
||||
20250213,154400,868599650,36150,36150,36150,36150,0
|
||||
20250213,154300,868599650,36150,36150,36150,36150,0
|
||||
20250213,154200,868599650,36150,36150,36150,36150,33
|
||||
20250213,154100,868599650,36150,36150,36150,36150,0
|
||||
20250213,154000,868599650,36150,36150,36150,36150,0
|
||||
20250213,153900,868599650,36150,36150,36150,36150,0
|
||||
20250213,153800,868599650,36150,36150,36150,36150,0
|
||||
20250213,153700,868599650,36150,36150,36150,36150,0
|
||||
20250213,153600,868599650,36150,36150,36150,36150,0
|
||||
20250213,153500,868599650,36150,36150,36150,36150,0
|
||||
20250213,153400,868599650,36150,36150,36150,36150,0
|
||||
20250213,153300,868599650,36150,36150,36150,36150,0
|
||||
20250213,153200,868599650,36150,36150,36150,36150,0
|
||||
20250213,153100,868599650,36150,36150,36150,36150,0
|
||||
20250213,153000,868599650,36150,36150,36150,36150,33
|
||||
20250213,152900,867406700,36150,36150,36150,36150,0
|
||||
20250213,152800,867406700,36150,36150,36150,36150,0
|
||||
20250213,152700,867406700,36150,36150,36150,36150,0
|
||||
20250213,152600,867406700,36150,36150,36150,36150,0
|
||||
20250213,152500,867406700,36150,36150,36150,36150,0
|
||||
20250213,152400,867406700,36150,36150,36150,36150,0
|
||||
20250213,152300,867406700,36150,36150,36150,36150,0
|
||||
20250213,152200,867406700,36150,36150,36150,36150,0
|
||||
20250213,152100,867406700,36150,36150,36150,36150,0
|
||||
20250213,152000,867406700,36150,36150,36150,36150,0
|
||||
20250213,151900,867406700,36150,36200,36200,36150,9
|
||||
20250213,151800,867081150,36250,36250,36250,36250,8
|
||||
20250213,151700,866791150,36250,36250,36250,36250,0
|
||||
20250213,151600,866791150,36250,36250,36250,36250,1
|
||||
20250213,151500,866754900,36250,36250,36250,36250,0
|
||||
20250213,151400,866754900,36250,36200,36250,36050,4
|
||||
20250213,151300,866610350,36250,36200,36250,36200,10
|
||||
20250213,151200,866248300,36200,36200,36200,36200,10
|
||||
20250213,151100,865886300,36200,36200,36200,36200,14
|
||||
20250213,151000,865379500,36050,36050,36050,36050,0
|
||||
20250213,150900,865379500,36050,36050,36050,36050,5
|
||||
20250213,150800,865199250,36050,36050,36050,36050,2
|
||||
20250213,150700,865127150,36050,36050,36050,36050,0
|
||||
20250213,150600,865127150,36050,36050,36050,36050,0
|
||||
20250213,150500,865127150,36050,36050,36050,36050,0
|
||||
20250213,150400,865127150,36050,36100,36100,36050,70
|
||||
20250213,150300,862600300,36300,36300,36300,36300,0
|
||||
20250213,150200,862600300,36300,36300,36300,36300,50
|
||||
20250213,150100,860785300,36300,36300,36300,36300,39
|
||||
20250213,150000,859369600,36250,36250,36250,36250,1
|
||||
20250213,145900,859333350,36200,36200,36200,36100,51
|
||||
20250213,145800,857491950,36250,36250,36250,36250,1
|
||||
20250213,145700,857455700,36250,36250,36250,36250,2
|
||||
20250213,145600,857383200,36300,36300,36300,36300,0
|
||||
20250213,145500,857383200,36300,36250,36300,36250,2
|
||||
20250213,145400,857310650,36200,36200,36200,36200,0
|
||||
20250213,145300,857310650,36200,36200,36200,36200,0
|
||||
20250213,145200,857310650,36200,36100,36200,36100,109
|
||||
20250213,145100,853370300,36100,35900,36100,35900,12
|
||||
20250213,145000,852937300,36100,36100,36100,36100,0
|
||||
20250213,144900,852937300,36100,36100,36100,36100,0
|
||||
20250213,144800,852937300,36100,36100,36100,36100,0
|
||||
20250213,144700,852937300,36100,36100,36100,36100,445
|
||||
20250213,144600,836872800,36100,36100,36100,36100,13
|
||||
20250213,144500,836403500,36100,36100,36100,36100,0
|
||||
20250213,144400,836403500,36100,36100,36100,36100,0
|
||||
20250213,144300,836403500,36100,36050,36100,36050,412
|
||||
20250213,144200,821543350,35850,35900,35900,35850,100
|
||||
20250213,144100,817957200,35850,35850,35850,35850,0
|
||||
20250213,144000,817957200,35850,35850,35850,35850,0
|
||||
20250213,143900,817957200,35850,35850,35850,35850,0
|
||||
20250213,143800,817957200,35850,35850,35850,35850,0
|
||||
20250213,143700,817957200,35850,36000,36000,35850,110
|
||||
20250213,143600,814009700,36000,36000,36000,36000,0
|
||||
20250213,143500,814009700,36000,36000,36000,36000,0
|
||||
20250213,143400,814009700,36000,36000,36000,36000,0
|
||||
20250213,143300,814009700,36000,36000,36000,36000,0
|
||||
20250213,143200,814009700,36000,36000,36000,36000,1
|
||||
20250213,143100,813973700,35950,35950,35950,35950,0
|
||||
20250213,143000,813973700,35950,35950,35950,35950,0
|
||||
20250213,142900,813973700,35950,35950,35950,35950,10
|
||||
20250213,142800,813614200,35950,35950,35950,35950,0
|
||||
20250213,142700,813614200,35950,35950,35950,35950,0
|
||||
20250213,142600,813614200,35950,36000,36000,35950,40
|
||||
20250213,142500,812175950,36050,36050,36050,36050,0
|
||||
20250213,142400,812175950,36050,36050,36050,36050,0
|
||||
20250213,142300,812175950,36050,36050,36050,36050,27
|
||||
20250213,142200,811202600,36050,36050,36050,36050,1
|
||||
20250213,142100,811166550,36050,36050,36050,36050,0
|
||||
20250213,142000,811166550,36050,36050,36050,36050,7
|
||||
20250213,141900,810914200,36050,36050,36050,36050,0
|
||||
20250213,141800,810914200,36050,36050,36050,36050,0
|
||||
20250213,141700,810914200,36050,35900,36050,35900,29
|
||||
20250213,141600,809872800,35900,35900,35900,35900,0
|
||||
20250213,141500,809872800,35900,36050,36050,35900,48
|
||||
20250213,141400,808145850,36050,36050,36050,36050,5
|
||||
20250213,141300,807965600,36000,36000,36000,36000,0
|
||||
20250213,141200,807965600,36000,36000,36000,36000,0
|
||||
20250213,141100,807965600,36000,36000,36000,36000,1
|
||||
20250213,141000,807929600,36000,36000,36000,36000,18
|
||||
20250213,140900,807281600,36000,36050,36050,36000,28
|
||||
20250213,140800,806272450,36050,36050,36050,36050,16
|
||||
20250213,140700,805695650,36050,36050,36050,36050,3
|
||||
20250213,140600,805587500,36050,36050,36050,36050,2
|
||||
20250213,140500,805515400,36000,36000,36000,36000,0
|
||||
20250213,140400,805515400,36000,36000,36000,36000,0
|
||||
20250213,140300,805515400,36000,36000,36000,36000,1
|
||||
20250213,140200,805479400,35900,35900,35900,35900,77
|
||||
20250213,140100,802715100,36050,36050,36050,36050,2
|
||||
20250213,140000,802643000,36000,35950,36000,35950,13
|
||||
20250213,135900,802175300,35850,36050,36050,35850,156
|
||||
20250213,135800,796575850,36000,36000,36000,36000,76
|
||||
20250213,135700,793839850,36000,36000,36000,36000,245
|
||||
20250213,135600,785019850,36000,36000,36000,36000,4
|
||||
20250213,135500,784875850,36000,36000,36000,36000,29
|
||||
20250213,135400,783831850,36000,36000,36000,36000,1
|
||||
20250213,135300,783795850,36000,36000,36000,36000,0
|
||||
20250213,135200,783795850,36000,36150,36150,36000,354
|
||||
20250213,135100,771011950,36200,36200,36200,36200,0
|
||||
20250213,135000,771011950,36200,36200,36200,36200,20
|
||||
20250213,134900,770287950,36550,36300,36550,36300,50
|
||||
20250213,134800,768469200,36200,36200,36200,36200,0
|
||||
20250213,134700,768469200,36200,36250,36250,36200,72
|
||||
20250213,134600,765861300,36300,36300,36300,36300,0
|
||||
20250213,134500,765861300,36300,36300,36300,36300,0
|
||||
20250213,134400,765861300,36300,36600,36600,36300,7
|
||||
20250213,134300,765606500,36300,36350,36350,36300,28
|
||||
20250213,134200,764589250,36300,36300,36300,36300,2
|
||||
20250213,134100,764516650,36300,36200,36400,36200,105
|
||||
20250213,134000,760712750,36100,36100,36100,36100,0
|
||||
20250213,133900,760712750,36100,36100,36100,36100,4
|
||||
20250213,133800,760568350,36100,35950,36100,35950,805
|
||||
20250213,133700,731577750,35950,35950,35950,35950,0
|
||||
20250213,133600,731577750,35950,35950,35950,35950,75
|
||||
20250213,133500,728881500,35900,35900,35900,35900,50
|
||||
20250213,133400,727086500,35900,35900,35900,35900,120
|
||||
20250213,133300,722778500,35850,35850,35850,35850,0
|
||||
20250213,133200,722778500,35850,35850,35850,35850,0
|
||||
20250213,133100,722778500,35850,35850,35850,35850,0
|
||||
20250213,133000,722778500,35850,35850,35850,35850,32
|
||||
20250213,132900,721631300,35850,35850,35850,35850,8
|
||||
20250213,132800,721344500,35900,35900,35900,35900,33
|
||||
20250213,132700,720159800,35850,35850,35850,35850,25
|
||||
20250213,132600,719263550,35900,35900,35900,35900,1
|
||||
20250213,132500,719227650,35900,35900,35900,35900,5
|
||||
20250213,132400,719048150,35900,35900,35900,35900,2
|
||||
20250213,132300,718976350,35900,35900,35900,35900,27
|
||||
20250213,132200,718007050,35900,35900,35900,35900,120
|
||||
20250213,132100,713699050,35900,35900,35900,35900,0
|
||||
20250213,132000,713699050,35900,35900,35900,35900,27
|
||||
20250213,131900,712729750,35800,35800,35800,35800,0
|
||||
20250213,131800,712729750,35800,35900,35900,35800,6
|
||||
20250213,131700,712514850,35750,35750,35750,35750,0
|
||||
20250213,131600,712514850,35750,35850,35850,35750,69
|
||||
20250213,131500,710046100,35850,35800,35850,35750,81
|
||||
20250213,131400,707145200,35800,35800,35800,35800,10
|
||||
20250213,131300,706787200,35850,35800,35850,35800,10
|
||||
20250213,131200,706429150,35800,35800,35800,35800,0
|
||||
20250213,131100,706429150,35800,35800,35800,35800,5
|
||||
20250213,131000,706250150,35800,35800,35800,35800,24
|
||||
20250213,130900,705390950,35800,35800,35800,35800,8
|
||||
20250213,130800,705104550,35800,35900,35950,35800,34
|
||||
20250213,130700,703884200,35800,35800,35900,35800,854
|
||||
20250213,130600,673269700,35750,35700,35750,35700,27
|
||||
20250213,130500,672305100,35700,35650,35700,35650,21
|
||||
20250213,130400,671555450,35600,35650,35650,35600,8
|
||||
20250213,130300,671270300,35400,35400,35400,35400,22
|
||||
20250213,130200,670491500,35400,35400,35400,35400,0
|
||||
20250213,130100,670491500,35400,35450,35450,35350,285
|
||||
20250213,130000,660402200,35450,35600,35600,35450,126
|
||||
20250213,125900,655932650,35850,35850,35850,35850,0
|
||||
20250213,125800,655932650,35850,35850,35850,35850,0
|
||||
20250213,125700,655932650,35850,35850,35850,35850,9
|
||||
20250213,125600,655610000,35850,35850,35850,35850,6
|
||||
20250213,125500,655394900,35850,35500,35850,35500,46
|
||||
20250213,125400,653755050,35500,35500,35500,35500,9
|
||||
20250213,125300,653435550,35500,35600,35600,35500,251
|
||||
20250213,125200,644524900,35550,35550,35550,35550,0
|
||||
20250213,125100,644524900,35550,35600,35600,35550,8
|
||||
20250213,125000,644240200,35600,35600,35600,35600,0
|
||||
20250213,124900,644240200,35600,35600,35600,35600,0
|
||||
20250213,124800,644240200,35600,35600,35600,35600,1
|
||||
20250213,124700,644204600,35450,35450,35450,35450,0
|
||||
20250213,124600,644204600,35450,35450,35450,35450,0
|
||||
20250213,124500,644204600,35450,35650,35650,35450,34
|
||||
20250213,124400,642998100,35650,35650,35650,35650,8
|
||||
20250213,124300,642712900,35450,35500,35500,35450,700
|
||||
20250213,124200,617895700,35500,35500,35500,35500,27
|
||||
20250213,124100,616937200,35650,35650,35650,35650,17
|
||||
20250213,124000,616331150,35650,35650,35650,35650,0
|
||||
20250213,123900,616331150,35650,35500,35650,35500,118
|
||||
20250213,123800,612132850,35650,35650,35650,35650,51
|
||||
20250213,123700,610314700,35650,35500,35650,35500,53
|
||||
20250213,123600,608425700,35650,35650,35650,35650,0
|
||||
20250213,123500,608425700,35650,35650,35650,35650,0
|
||||
20250213,123400,608425700,35650,35650,35650,35650,0
|
||||
20250213,123300,608425700,35650,35650,35650,35650,3
|
||||
20250213,123200,608318750,35650,35450,35650,35450,129
|
||||
20250213,123100,603741800,35500,35750,35750,35500,52
|
||||
20250213,123000,601894450,35800,35750,35800,35750,10
|
||||
20250213,122900,601536850,35750,35750,35750,35750,0
|
||||
20250213,122800,601536850,35750,35750,35750,35750,1
|
||||
20250213,122700,601501100,35700,35700,35700,35700,1
|
||||
20250213,122600,601465400,35900,35900,35900,35900,0
|
||||
20250213,122500,601465400,35900,35650,35900,35650,50
|
||||
20250213,122400,599678450,35650,35650,35650,35650,6
|
||||
20250213,122300,599464550,35650,35650,35650,35650,100
|
||||
20250213,122200,595899550,35700,35700,35700,35700,0
|
||||
20250213,122100,595899550,35700,35700,35700,35700,1
|
||||
20250213,122000,595863850,35450,35450,35450,35450,0
|
||||
20250213,121900,595863850,35450,35550,35550,35450,300
|
||||
20250213,121800,585218150,35450,35450,35450,35450,0
|
||||
20250213,121700,585218150,35450,35450,35450,35450,0
|
||||
20250213,121600,585218150,35450,35450,35450,35450,0
|
||||
20250213,121500,585218150,35450,35450,35450,35450,0
|
||||
20250213,121400,585218150,35450,35450,35450,35450,0
|
||||
20250213,121300,585218150,35450,35450,35450,35450,0
|
||||
20250213,121200,585218150,35450,35450,35450,35450,0
|
||||
20250213,121100,585218150,35450,35450,35450,35450,0
|
||||
20250213,121000,585218150,35450,35450,35450,35450,128
|
||||
20250213,120900,580680550,35450,35450,35450,35450,0
|
||||
20250213,120800,580680550,35450,35450,35450,35450,1
|
||||
20250213,120700,580645100,35250,35250,35250,35250,0
|
||||
20250213,120600,580645100,35250,35250,35250,35250,0
|
||||
20250213,120500,580645100,35250,35250,35250,35250,0
|
||||
20250213,120400,580645100,35250,35250,35250,35250,0
|
||||
20250213,120300,580645100,35250,35250,35250,35250,29
|
||||
20250213,120200,579622850,35250,35400,35400,35250,88
|
||||
20250213,120100,576517050,35450,35450,35450,35450,0
|
||||
20250213,120000,576517050,35450,35450,35450,35450,0
|
||||
20250213,115900,576517050,35450,35450,35450,35450,0
|
||||
20250213,115800,576517050,35450,35450,35450,35450,1
|
||||
20250213,115700,576481600,35400,35400,35400,35400,0
|
||||
20250213,115600,576481600,35400,35400,35400,35400,0
|
||||
20250213,115500,576481600,35400,35400,35400,35400,0
|
||||
20250213,115400,576481600,35400,35400,35400,35400,2
|
||||
20250213,115300,576410800,35400,35400,35400,35400,0
|
||||
20250213,115200,576410800,35400,35400,35400,35400,0
|
||||
20250213,115100,576410800,35400,35450,35450,35400,14
|
||||
20250213,115000,575914700,35450,35450,35450,35450,0
|
||||
20250213,114900,575914700,35450,35450,35450,35450,0
|
||||
20250213,114800,575914700,35450,35450,35450,35450,0
|
||||
20250213,114700,575914700,35450,35450,35450,35450,291
|
||||
20250213,114600,565598750,35450,35450,35450,35450,5
|
||||
20250213,114500,565421500,35450,35450,35450,35450,20
|
||||
20250213,114400,564712500,35450,35450,35450,35450,6
|
||||
20250213,114300,564499800,35450,35450,35450,35450,0
|
||||
20250213,114200,564499800,35450,35450,35450,35450,0
|
||||
20250213,114100,564499800,35450,35450,35450,35450,3
|
||||
20250213,114000,564393450,35450,35450,35450,35450,1
|
||||
20250213,113900,564358000,35450,35450,35450,35450,16
|
||||
20250213,113800,563790800,35450,35450,35450,35450,0
|
||||
20250213,113700,563790800,35450,35450,35450,35450,0
|
||||
20250213,113600,563790800,35450,35450,35450,35450,2
|
||||
20250213,113500,563719900,35450,35450,35450,35450,28
|
||||
20250213,113400,562727300,35350,35350,35350,35350,3
|
||||
20250213,113300,562621250,35350,35350,35350,35350,0
|
||||
20250213,113200,562621250,35350,35350,35350,35350,0
|
||||
20250213,113100,562621250,35350,35350,35350,35350,45
|
||||
20250213,113000,561030500,35400,35500,35500,35400,187
|
||||
20250213,112900,554400150,35450,35450,35450,35450,0
|
||||
20250213,112800,554400150,35450,35450,35450,35450,23
|
||||
20250213,112700,553584800,35450,35450,35450,35450,23
|
||||
20250213,112600,552769450,35450,35450,35450,35450,0
|
||||
20250213,112500,552769450,35450,35450,35450,35450,0
|
||||
20250213,112400,552769450,35450,35450,35450,35450,0
|
||||
20250213,112300,552769450,35450,35650,35650,35450,108
|
||||
20250213,112200,548938150,35650,35650,35650,35650,3
|
||||
20250213,112100,548831200,35650,35650,35650,35650,52
|
||||
20250213,112000,546977400,35650,35650,35650,35650,0
|
||||
20250213,111900,546977400,35650,35650,35650,35650,180
|
||||
20250213,111800,540560400,35450,35450,35450,35450,0
|
||||
20250213,111700,540560400,35450,35450,35450,35450,0
|
||||
20250213,111600,540560400,35450,35450,35450,35450,0
|
||||
20250213,111500,540560400,35450,35500,35500,35450,217
|
||||
20250213,111400,532862200,35450,35450,35450,35450,0
|
||||
20250213,111300,532862200,35450,35500,35500,35450,284
|
||||
20250213,111200,522780300,35500,35500,35500,35500,0
|
||||
20250213,111100,522780300,35500,35500,35500,35500,0
|
||||
20250213,111000,522780300,35500,35500,35500,35500,10
|
||||
20250213,110900,522425300,35500,35500,35500,35500,0
|
||||
20250213,110800,522425300,35500,35500,35500,35500,5
|
||||
20250213,110700,522247800,35500,35500,35500,35500,10
|
||||
20250213,110600,521892800,35500,35500,35500,35500,0
|
||||
20250213,110500,521892800,35500,35500,35500,35500,1
|
||||
20250213,110400,521857300,35450,35450,35450,35450,0
|
||||
20250213,110300,521857300,35450,35450,35450,35450,0
|
||||
20250213,110200,521857300,35450,35450,35450,35450,462
|
||||
20250213,110100,505479400,35450,35450,35450,35450,10
|
||||
20250213,110000,505124900,35450,35450,35450,35450,0
|
||||
20250213,105900,505124900,35450,35450,35450,35450,1
|
||||
20250213,105800,505089450,35400,35400,35400,35400,1
|
||||
20250213,105700,505054050,35450,35450,35450,35450,0
|
||||
20250213,105600,505054050,35450,35450,35450,35450,0
|
||||
20250213,105500,505054050,35450,35450,35450,35450,1
|
||||
20250213,105400,505018600,35200,35450,35450,35200,11
|
||||
20250213,105300,504631100,35450,35450,35450,35450,0
|
||||
20250213,105200,504631100,35450,35450,35450,35450,0
|
||||
20250213,105100,504631100,35450,35450,35450,35450,7
|
||||
20250213,105000,504382950,35450,35450,35450,35450,0
|
||||
20250213,104900,504382950,35450,35450,35450,35450,1
|
||||
20250213,104800,504347500,35450,35450,35450,35450,4
|
||||
20250213,104700,504205700,35200,35200,35200,35200,0
|
||||
20250213,104600,504205700,35200,35200,35200,35200,0
|
||||
20250213,104500,504205700,35200,35200,35200,35200,0
|
||||
20250213,104400,504205700,35200,35200,35200,35200,5
|
||||
20250213,104300,504029700,35450,35400,35450,35400,48
|
||||
20250213,104200,502330450,35200,35200,35200,35200,0
|
||||
20250213,104100,502330450,35200,35200,35200,35200,0
|
||||
20250213,104000,502330450,35200,35200,35200,35200,434
|
||||
20250213,103900,487053650,35000,35100,35100,35000,1546
|
||||
20250213,103800,432925600,35100,35100,35100,35100,19
|
||||
20250213,103700,432258700,35200,35200,35200,35200,0
|
||||
20250213,103600,432258700,35200,35200,35200,35200,100
|
||||
20250213,103500,428738700,35100,35100,35100,35100,16
|
||||
20250213,103400,428177100,35100,35100,35100,35100,5
|
||||
20250213,103300,428001600,35200,35200,35200,35200,50
|
||||
20250213,103200,426241600,35200,35200,35200,35200,0
|
||||
20250213,103100,426241600,35200,35200,35200,35200,0
|
||||
20250213,103000,426241600,35200,35150,35200,35150,6
|
||||
20250213,102900,426030650,35150,35250,35250,35150,771
|
||||
20250213,102800,398883950,35350,35250,35350,35250,136
|
||||
20250213,102700,394089750,35350,35350,35350,35350,0
|
||||
20250213,102600,394089750,35350,35350,35350,35350,1
|
||||
20250213,102500,394054400,35350,35350,35350,35350,5
|
||||
20250213,102400,393877650,35350,35350,35350,35350,10
|
||||
20250213,102300,393524150,35350,35350,35350,35350,0
|
||||
20250213,102200,393524150,35350,35350,35350,35350,0
|
||||
20250213,102100,393524150,35350,35350,35350,35350,1
|
||||
20250213,102000,393488800,35350,35200,35350,35200,10
|
||||
20250213,101900,393136650,35200,35200,35200,35200,85
|
||||
20250213,101800,390144650,35300,35300,35300,35300,55
|
||||
20250213,101700,388203150,35300,35300,35300,35300,4
|
||||
20250213,101600,388061950,35200,35300,35300,35200,3
|
||||
20250213,101500,387956250,35200,35200,35200,35200,6
|
||||
20250213,101400,387745050,35250,35250,35250,35250,0
|
||||
20250213,101300,387745050,35250,35250,35250,35250,114
|
||||
20250213,101200,383726550,35200,35200,35200,35200,61
|
||||
20250213,101100,381579350,35150,35150,35150,35150,3
|
||||
20250213,101000,381473900,35150,35150,35150,35150,179
|
||||
20250213,100900,375182050,35000,35000,35000,35000,556
|
||||
20250213,100800,355722050,35000,35000,35000,35000,1
|
||||
20250213,100700,355687050,35000,35000,35000,35000,3
|
||||
20250213,100600,355582050,35000,35000,35000,35000,10
|
||||
20250213,100500,355232050,35000,35000,35000,35000,0
|
||||
20250213,100400,355232050,35000,35000,35000,35000,77
|
||||
20250213,100300,352537050,34950,34950,34950,34950,0
|
||||
20250213,100200,352537050,34950,34900,34950,34900,38
|
||||
20250213,100100,351209000,34900,34900,34900,34900,0
|
||||
20250213,100000,351209000,34900,34950,34950,34900,2
|
||||
20250213,095900,351139150,34950,34950,34950,34950,4
|
||||
20250213,095800,350999350,34950,34950,34950,34950,2
|
||||
20250213,095700,350929450,34900,34900,34900,34900,33
|
||||
20250213,095600,349777750,34950,34900,34950,34900,85
|
||||
20250213,095500,346810400,34900,34900,34900,34850,558
|
||||
20250213,095400,327356800,34900,34900,34900,34900,3
|
||||
20250213,095300,327252100,34900,34900,34900,34900,22
|
||||
20250213,095200,326484300,34900,34950,34950,34900,11
|
||||
20250213,095100,326100000,34950,35000,35000,34950,4
|
||||
20250213,095000,325960150,34850,34850,34850,34850,79
|
||||
20250213,094900,323207000,34900,34900,35000,34850,47
|
||||
20250213,094800,321567550,34950,34950,35050,34950,134
|
||||
20250213,094700,316883950,35000,35100,35100,35000,393
|
||||
20250213,094600,303104150,35300,35300,35300,35300,2
|
||||
20250213,094500,303033550,35200,35200,35200,35200,232
|
||||
20250213,094400,294867150,35200,35200,35200,35200,4
|
||||
20250213,094300,294726350,35200,35200,35200,35150,142
|
||||
20250213,094200,289729300,35200,35300,35300,35200,17
|
||||
20250213,094100,289130800,35200,35200,35200,35200,6
|
||||
20250213,094000,288919600,35200,35200,35200,35200,0
|
||||
20250213,093900,288919600,35200,35150,35200,35150,311
|
||||
20250213,093800,277976400,35150,35150,35150,35150,16
|
||||
20250213,093700,277414000,35100,35100,35100,35100,25
|
||||
20250213,093600,276536500,35100,35100,35100,35100,0
|
||||
20250213,093500,276536500,35100,35100,35100,35100,156
|
||||
20250213,093400,271060900,35100,35150,35150,35100,1298
|
||||
20250213,093300,225495400,35200,35200,35250,35200,173
|
||||
20250213,093200,219405700,35200,35200,35200,35200,103
|
||||
20250213,093100,215780100,35150,35250,35250,35150,30
|
||||
20250213,093000,214725000,35100,35100,35100,35100,0
|
||||
20250213,092900,214725000,35100,35150,35150,35100,60
|
||||
20250213,092800,212618950,35050,35100,35100,35050,53
|
||||
20250213,092700,210760750,35100,35100,35100,35100,2
|
||||
20250213,092600,210690550,35100,35250,35250,35100,125
|
||||
20250213,092500,206300900,35300,35300,35300,35300,1
|
||||
20250213,092400,206265600,35150,35100,35150,34850,208
|
||||
20250213,092300,198996400,35100,35100,35100,35100,0
|
||||
20250213,092200,198996400,35100,35350,35350,35100,194
|
||||
20250213,092100,192169150,35350,35500,35500,35350,470
|
||||
20250213,092000,175513300,35500,35500,35500,35500,0
|
||||
20250213,091900,175513300,35500,35500,35500,35500,18
|
||||
20250213,091800,174874300,35500,35500,35500,35500,33
|
||||
20250213,091700,173702800,35450,35450,35450,35450,0
|
||||
20250213,091600,173702800,35450,35450,35450,35450,0
|
||||
20250213,091500,173702800,35450,35450,35450,35450,100
|
||||
20250213,091400,170157800,35450,35800,35950,35450,315
|
||||
20250213,091300,158927550,35600,35650,35650,35600,696
|
||||
20250213,091200,134145400,35650,35650,35650,35650,5
|
||||
20250213,091100,133967150,35600,35600,35600,35600,0
|
||||
20250213,091000,133967150,35600,35500,35650,35500,211
|
||||
20250213,090900,126448650,35500,35650,35650,35500,101
|
||||
20250213,090800,122858750,35650,35650,35650,35650,2
|
||||
20250213,090700,122787450,35600,35550,35600,35550,6
|
||||
20250213,090600,122573900,35450,35450,35450,35450,2
|
||||
20250213,090500,122503000,35450,35450,35450,35450,46
|
||||
20250213,090400,120872300,35400,35450,35450,35400,124
|
||||
20250213,090300,116477450,35500,35650,35650,35500,168
|
||||
20250213,090200,110499800,35600,35850,35850,35600,118
|
||||
20250213,090100,106282500,35900,36600,36600,35900,943
|
||||
20250213,090000,72342600,36850,37200,37200,36250,1951
|
||||
|
Reference in New Issue
Block a user