Update 2025-02-14 2854 candle_min
This commit is contained in:
592
007690/min/candle-20250214.csv
Normal file
592
007690/min/candle-20250214.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185000,292062000,32450,32450,32450,32450,243
|
||||
20250214,184900,292062000,32450,32450,32450,32450,0
|
||||
20250214,184800,292062000,32450,32450,32450,32450,0
|
||||
20250214,184700,292062000,32450,32450,32450,32450,0
|
||||
20250214,184600,292062000,32450,32450,32450,32450,0
|
||||
20250214,184500,292062000,32450,32450,32450,32450,0
|
||||
20250214,184400,292062000,32450,32450,32450,32450,0
|
||||
20250214,184300,292062000,32450,32450,32450,32450,0
|
||||
20250214,184200,292062000,32450,32450,32450,32450,0
|
||||
20250214,184100,292062000,32450,32450,32450,32450,0
|
||||
20250214,184000,292062000,32450,32450,32450,32450,0
|
||||
20250214,183900,292062000,32450,32450,32450,32450,0
|
||||
20250214,183800,292062000,32450,32450,32450,32450,0
|
||||
20250214,183700,292062000,32450,32450,32450,32450,0
|
||||
20250214,183600,292062000,32450,32450,32450,32450,0
|
||||
20250214,183500,292062000,32450,32450,32450,32450,0
|
||||
20250214,183400,292062000,32450,32450,32450,32450,0
|
||||
20250214,183300,292062000,32450,32450,32450,32450,0
|
||||
20250214,183200,292062000,32450,32450,32450,32450,0
|
||||
20250214,183100,292062000,32450,32450,32450,32450,0
|
||||
20250214,183000,292062000,32450,32450,32450,32450,0
|
||||
20250214,182900,292062000,32450,32450,32450,32450,0
|
||||
20250214,182800,292062000,32450,32450,32450,32450,0
|
||||
20250214,182700,292062000,32450,32450,32450,32450,0
|
||||
20250214,182600,292062000,32450,32450,32450,32450,0
|
||||
20250214,182500,292062000,32450,32450,32450,32450,0
|
||||
20250214,182400,292062000,32450,32450,32450,32450,0
|
||||
20250214,182300,292062000,32450,32450,32450,32450,0
|
||||
20250214,182200,292062000,32450,32450,32450,32450,0
|
||||
20250214,182100,292062000,32450,32450,32450,32450,0
|
||||
20250214,182000,292062000,32450,32450,32450,32450,243
|
||||
20250214,181900,292062000,32450,32450,32450,32450,0
|
||||
20250214,181800,292062000,32450,32450,32450,32450,0
|
||||
20250214,181700,292062000,32450,32450,32450,32450,0
|
||||
20250214,181600,292062000,32450,32450,32450,32450,0
|
||||
20250214,181500,292062000,32450,32450,32450,32450,0
|
||||
20250214,181400,292062000,32450,32450,32450,32450,0
|
||||
20250214,181300,292062000,32450,32450,32450,32450,0
|
||||
20250214,181200,292062000,32450,32450,32450,32450,0
|
||||
20250214,181100,292062000,32450,32450,32450,32450,0
|
||||
20250214,181000,292062000,32450,32450,32450,32450,0
|
||||
20250214,180900,292062000,32450,32450,32450,32450,0
|
||||
20250214,180800,292062000,32450,32450,32450,32450,0
|
||||
20250214,180700,292062000,32450,32450,32450,32450,0
|
||||
20250214,180600,292062000,32450,32450,32450,32450,0
|
||||
20250214,180500,292062000,32450,32450,32450,32450,0
|
||||
20250214,180400,292062000,32450,32450,32450,32450,0
|
||||
20250214,180300,292062000,32450,32450,32450,32450,0
|
||||
20250214,180200,292062000,32450,32450,32450,32450,0
|
||||
20250214,180100,292062000,32450,32450,32450,32450,0
|
||||
20250214,180000,292062000,32450,32450,32450,32450,0
|
||||
20250214,175900,292062000,32450,32450,32450,32450,0
|
||||
20250214,175800,292062000,32450,32450,32450,32450,0
|
||||
20250214,175700,292062000,32450,32450,32450,32450,0
|
||||
20250214,175600,292062000,32450,32450,32450,32450,0
|
||||
20250214,175500,292062000,32450,32450,32450,32450,0
|
||||
20250214,175400,292062000,32450,32450,32450,32450,0
|
||||
20250214,175300,292062000,32450,32450,32450,32450,0
|
||||
20250214,175200,292062000,32450,32450,32450,32450,0
|
||||
20250214,175100,292062000,32450,32450,32450,32450,0
|
||||
20250214,175000,292062000,32450,32450,32450,32450,243
|
||||
20250214,174900,292062000,32450,32450,32450,32450,0
|
||||
20250214,174800,292062000,32450,32450,32450,32450,0
|
||||
20250214,174700,292062000,32450,32450,32450,32450,0
|
||||
20250214,174600,292062000,32450,32450,32450,32450,0
|
||||
20250214,174500,292062000,32450,32450,32450,32450,0
|
||||
20250214,174400,292062000,32450,32450,32450,32450,0
|
||||
20250214,174300,292062000,32450,32450,32450,32450,0
|
||||
20250214,174200,292062000,32450,32450,32450,32450,0
|
||||
20250214,174100,292062000,32450,32450,32450,32450,0
|
||||
20250214,174000,292062000,32450,32450,32450,32450,0
|
||||
20250214,173900,292062000,32450,32450,32450,32450,0
|
||||
20250214,173800,292062000,32450,32450,32450,32450,0
|
||||
20250214,173700,292062000,32450,32450,32450,32450,0
|
||||
20250214,173600,292062000,32450,32450,32450,32450,0
|
||||
20250214,173500,292062000,32450,32450,32450,32450,0
|
||||
20250214,173400,292062000,32450,32450,32450,32450,0
|
||||
20250214,173300,292062000,32450,32450,32450,32450,0
|
||||
20250214,173200,292062000,32450,32450,32450,32450,0
|
||||
20250214,173100,292062000,32450,32450,32450,32450,0
|
||||
20250214,173000,292062000,32450,32450,32450,32450,0
|
||||
20250214,172900,292062000,32450,32450,32450,32450,0
|
||||
20250214,172800,292062000,32450,32450,32450,32450,0
|
||||
20250214,172700,292062000,32450,32450,32450,32450,0
|
||||
20250214,172600,292062000,32450,32450,32450,32450,0
|
||||
20250214,172500,292062000,32450,32450,32450,32450,0
|
||||
20250214,172400,292062000,32450,32450,32450,32450,0
|
||||
20250214,172300,292062000,32450,32450,32450,32450,0
|
||||
20250214,172200,292062000,32450,32450,32450,32450,0
|
||||
20250214,172100,292062000,32450,32450,32450,32450,0
|
||||
20250214,172000,292062000,32450,32450,32450,32450,243
|
||||
20250214,171900,292062000,32450,32450,32450,32450,0
|
||||
20250214,171800,292062000,32450,32450,32450,32450,0
|
||||
20250214,171700,292062000,32450,32450,32450,32450,0
|
||||
20250214,171600,292062000,32450,32450,32450,32450,0
|
||||
20250214,171500,292062000,32450,32450,32450,32450,0
|
||||
20250214,171400,292062000,32450,32450,32450,32450,0
|
||||
20250214,171300,292062000,32450,32450,32450,32450,0
|
||||
20250214,171200,292062000,32450,32450,32450,32450,0
|
||||
20250214,171100,292062000,32450,32450,32450,32450,0
|
||||
20250214,171000,292062000,32450,32450,32450,32450,0
|
||||
20250214,170900,292062000,32450,32450,32450,32450,0
|
||||
20250214,170800,292062000,32450,32450,32450,32450,0
|
||||
20250214,170700,292062000,32450,32450,32450,32450,0
|
||||
20250214,170600,292062000,32450,32450,32450,32450,0
|
||||
20250214,170500,292062000,32450,32450,32450,32450,0
|
||||
20250214,170400,292062000,32450,32450,32450,32450,0
|
||||
20250214,170300,292062000,32450,32450,32450,32450,0
|
||||
20250214,170200,292062000,32450,32450,32450,32450,0
|
||||
20250214,170100,292062000,32450,32450,32450,32450,0
|
||||
20250214,170000,292062000,32450,32450,32450,32450,0
|
||||
20250214,165900,292062000,32450,32450,32450,32450,0
|
||||
20250214,165800,292062000,32450,32450,32450,32450,0
|
||||
20250214,165700,292062000,32450,32450,32450,32450,0
|
||||
20250214,165600,292062000,32450,32450,32450,32450,0
|
||||
20250214,165500,292062000,32450,32450,32450,32450,0
|
||||
20250214,165400,292062000,32450,32450,32450,32450,0
|
||||
20250214,165300,292062000,32450,32450,32450,32450,0
|
||||
20250214,165200,292062000,32450,32450,32450,32450,0
|
||||
20250214,165100,292062000,32450,32450,32450,32450,0
|
||||
20250214,165000,292062000,32450,32450,32450,32450,243
|
||||
20250214,164900,292062000,32450,32450,32450,32450,0
|
||||
20250214,164800,292062000,32450,32450,32450,32450,0
|
||||
20250214,164700,292062000,32450,32450,32450,32450,0
|
||||
20250214,164600,292062000,32450,32450,32450,32450,0
|
||||
20250214,164500,292062000,32450,32450,32450,32450,0
|
||||
20250214,164400,292062000,32450,32450,32450,32450,0
|
||||
20250214,164300,292062000,32450,32450,32450,32450,0
|
||||
20250214,164200,292062000,32450,32450,32450,32450,0
|
||||
20250214,164100,292062000,32450,32450,32450,32450,0
|
||||
20250214,164000,292062000,32450,32450,32450,32450,0
|
||||
20250214,163900,292062000,32450,32450,32450,32450,0
|
||||
20250214,163800,292062000,32450,32450,32450,32450,0
|
||||
20250214,163700,292062000,32450,32450,32450,32450,0
|
||||
20250214,163600,292062000,32450,32450,32450,32450,0
|
||||
20250214,163500,292062000,32450,32450,32450,32450,0
|
||||
20250214,163400,292062000,32450,32450,32450,32450,0
|
||||
20250214,163300,292062000,32450,32450,32450,32450,0
|
||||
20250214,163200,292062000,32450,32450,32450,32450,0
|
||||
20250214,163100,292062000,32450,32450,32450,32450,0
|
||||
20250214,163000,292062000,32450,32450,32450,32450,0
|
||||
20250214,162900,292062000,32450,32450,32450,32450,0
|
||||
20250214,162800,292062000,32450,32450,32450,32450,0
|
||||
20250214,162700,292062000,32450,32450,32450,32450,0
|
||||
20250214,162600,292062000,32450,32450,32450,32450,0
|
||||
20250214,162500,292062000,32450,32450,32450,32450,0
|
||||
20250214,162400,292062000,32450,32450,32450,32450,0
|
||||
20250214,162300,292062000,32450,32450,32450,32450,0
|
||||
20250214,162200,292062000,32450,32450,32450,32450,0
|
||||
20250214,162100,292062000,32450,32450,32450,32450,0
|
||||
20250214,162000,292062000,32450,32450,32450,32450,243
|
||||
20250214,161900,292062000,32450,32450,32450,32450,0
|
||||
20250214,161800,292062000,32450,32450,32450,32450,0
|
||||
20250214,161700,292062000,32450,32450,32450,32450,0
|
||||
20250214,161600,292062000,32450,32450,32450,32450,0
|
||||
20250214,161500,292062000,32450,32450,32450,32450,0
|
||||
20250214,161400,292062000,32450,32450,32450,32450,0
|
||||
20250214,161300,292062000,32450,32450,32450,32450,0
|
||||
20250214,161200,292062000,32450,32450,32450,32450,0
|
||||
20250214,161100,292062000,32450,32450,32450,32450,0
|
||||
20250214,161000,292062000,32450,32450,32450,32450,0
|
||||
20250214,160900,292062000,32450,32450,32450,32450,0
|
||||
20250214,160800,292062000,32450,32450,32450,32450,0
|
||||
20250214,160700,292062000,32450,32450,32450,32450,0
|
||||
20250214,160600,292062000,32450,32450,32450,32450,0
|
||||
20250214,160500,292062000,32450,32450,32450,32450,0
|
||||
20250214,160400,292062000,32450,32450,32450,32450,0
|
||||
20250214,160300,292062000,32450,32450,32450,32450,0
|
||||
20250214,160200,292062000,32450,32450,32450,32450,0
|
||||
20250214,160100,292062000,32450,32450,32450,32450,0
|
||||
20250214,160000,292062000,32450,32450,32450,32450,0
|
||||
20250214,155900,292062000,32450,32450,32450,32450,0
|
||||
20250214,155800,292062000,32450,32450,32450,32450,0
|
||||
20250214,155700,292062000,32450,32450,32450,32450,0
|
||||
20250214,155600,292062000,32450,32450,32450,32450,0
|
||||
20250214,155500,292062000,32450,32450,32450,32450,0
|
||||
20250214,155400,292062000,32450,32450,32450,32450,0
|
||||
20250214,155300,292062000,32450,32450,32450,32450,0
|
||||
20250214,155200,292062000,32450,32450,32450,32450,0
|
||||
20250214,155100,292062000,32450,32450,32450,32450,0
|
||||
20250214,155000,292062000,32450,32450,32450,32450,243
|
||||
20250214,154900,292062000,32450,32450,32450,32450,0
|
||||
20250214,154800,292062000,32450,32450,32450,32450,0
|
||||
20250214,154700,292062000,32450,32450,32450,32450,0
|
||||
20250214,154600,292062000,32450,32450,32450,32450,0
|
||||
20250214,154500,292062000,32450,32450,32450,32450,0
|
||||
20250214,154400,292062000,32450,32450,32450,32450,0
|
||||
20250214,154300,292062000,32450,32450,32450,32450,0
|
||||
20250214,154200,292062000,32450,32450,32450,32450,0
|
||||
20250214,154100,292062000,32450,32450,32450,32450,0
|
||||
20250214,154000,292062000,32450,32450,32450,32450,0
|
||||
20250214,153900,292062000,32450,32450,32450,32450,0
|
||||
20250214,153800,292062000,32450,32450,32450,32450,0
|
||||
20250214,153700,292062000,32450,32450,32450,32450,0
|
||||
20250214,153600,292062000,32450,32450,32450,32450,0
|
||||
20250214,153500,292062000,32450,32450,32450,32450,0
|
||||
20250214,153400,292062000,32450,32450,32450,32450,0
|
||||
20250214,153300,292062000,32450,32450,32450,32450,0
|
||||
20250214,153200,292062000,32450,32450,32450,32450,0
|
||||
20250214,153100,292062000,32450,32450,32450,32450,0
|
||||
20250214,153000,292062000,32450,32450,32450,32450,243
|
||||
20250214,152900,284176650,32300,32300,32300,32300,0
|
||||
20250214,152800,284176650,32300,32300,32300,32300,0
|
||||
20250214,152700,284176650,32300,32300,32300,32300,0
|
||||
20250214,152600,284176650,32300,32300,32300,32300,0
|
||||
20250214,152500,284176650,32300,32300,32300,32300,0
|
||||
20250214,152400,284176650,32300,32300,32300,32300,0
|
||||
20250214,152300,284176650,32300,32300,32300,32300,0
|
||||
20250214,152200,284176650,32300,32300,32300,32300,0
|
||||
20250214,152100,284176650,32300,32300,32300,32300,0
|
||||
20250214,152000,284176650,32300,32300,32300,32300,0
|
||||
20250214,151900,284176650,32300,32450,32500,32300,26
|
||||
20250214,151800,283332350,32500,32500,32500,32500,0
|
||||
20250214,151700,283332350,32500,32300,32500,32300,170
|
||||
20250214,151600,277812550,32300,32300,32300,32300,10
|
||||
20250214,151500,277489550,32200,32200,32200,32200,21
|
||||
20250214,151400,276813350,32250,32250,32250,32250,0
|
||||
20250214,151300,276813350,32250,32250,32250,32250,2
|
||||
20250214,151200,276748850,32250,32250,32250,32250,0
|
||||
20250214,151100,276748850,32250,32250,32250,32250,5
|
||||
20250214,151000,276587600,32250,32300,32500,32250,151
|
||||
20250214,150900,271693200,32250,32250,32250,32250,28
|
||||
20250214,150800,270790200,32200,32200,32200,32200,0
|
||||
20250214,150700,270790200,32200,32200,32200,32200,94
|
||||
20250214,150600,267763400,32200,32200,32200,32200,106
|
||||
20250214,150500,264350200,32300,32300,32300,32300,0
|
||||
20250214,150400,264350200,32300,32300,32300,32300,1
|
||||
20250214,150300,264317900,32200,32200,32200,32200,10
|
||||
20250214,150200,263995900,32200,32200,32200,32200,0
|
||||
20250214,150100,263995900,32200,32200,32200,32200,52
|
||||
20250214,150000,262321500,32150,32150,32150,32150,8
|
||||
20250214,145900,262064300,32150,32150,32150,32150,0
|
||||
20250214,145800,262064300,32150,32150,32150,32150,11
|
||||
20250214,145700,261710650,32100,32100,32100,32100,9
|
||||
20250214,145600,261421750,32200,32150,32200,32150,130
|
||||
20250214,145500,257236600,32100,32100,32100,32100,0
|
||||
20250214,145400,257236600,32100,32150,32150,32100,15
|
||||
20250214,145300,256754800,32100,32100,32100,32100,0
|
||||
20250214,145200,256754800,32100,32100,32100,32100,0
|
||||
20250214,145100,256754800,32100,32100,32100,32100,10
|
||||
20250214,145000,256433800,32150,32150,32400,32150,380
|
||||
20250214,144900,244135100,32050,32050,32100,32050,18
|
||||
20250214,144800,243558050,32100,32100,32100,32100,3
|
||||
20250214,144700,243461750,32100,32050,32100,32050,17
|
||||
20250214,144600,242916550,32050,32050,32050,32050,10
|
||||
20250214,144500,242596050,32100,32100,32100,32100,8
|
||||
20250214,144400,242339250,32100,32100,32100,32100,0
|
||||
20250214,144300,242339250,32100,32100,32100,32100,12
|
||||
20250214,144200,241954050,32150,32150,32150,32150,0
|
||||
20250214,144100,241954050,32150,32150,32150,32150,2
|
||||
20250214,144000,241889750,32150,32150,32200,32150,170
|
||||
20250214,143900,236416900,32100,32100,32100,32100,0
|
||||
20250214,143800,236416900,32100,32100,32100,32050,38
|
||||
20250214,143700,235197550,32050,32050,32050,32050,20
|
||||
20250214,143600,234556550,32050,32050,32050,32050,10
|
||||
20250214,143500,234236050,32050,32050,32050,32050,10
|
||||
20250214,143400,233915550,32050,32050,32050,32050,0
|
||||
20250214,143300,233915550,32050,32050,32050,32050,26
|
||||
20250214,143200,233082250,32050,32050,32050,32050,0
|
||||
20250214,143100,233082250,32050,32050,32050,32050,0
|
||||
20250214,143000,233082250,32050,32050,32050,32050,10
|
||||
20250214,142900,232761750,32050,32050,32050,32050,18
|
||||
20250214,142800,232184850,32100,32100,32100,32100,0
|
||||
20250214,142700,232184850,32100,32100,32100,32100,2
|
||||
20250214,142600,232120650,32150,32150,32150,32150,1
|
||||
20250214,142500,232088500,32150,32100,32250,32100,28
|
||||
20250214,142400,231187900,32500,32500,32500,32500,0
|
||||
20250214,142300,231187900,32500,32150,32500,32150,100
|
||||
20250214,142200,227950950,32100,32050,32100,32050,18
|
||||
20250214,142100,227373550,32100,32100,32100,32100,12
|
||||
20250214,142000,226988350,32050,32050,32050,32050,0
|
||||
20250214,141900,226988350,32050,32050,32050,32050,9
|
||||
20250214,141800,226699900,32150,32150,32150,32150,0
|
||||
20250214,141700,226699900,32150,32100,32150,32100,19
|
||||
20250214,141600,226089950,32000,32000,32000,32000,8
|
||||
20250214,141500,225833950,32050,32050,32050,32050,18
|
||||
20250214,141400,225257050,32050,32050,32050,32050,8
|
||||
20250214,141300,225000650,32200,32100,32200,32100,2
|
||||
20250214,141200,224936350,32100,32100,32100,32100,1
|
||||
20250214,141100,224904250,32100,32200,32200,32000,234
|
||||
20250214,141000,217393300,32450,32250,32450,32250,2
|
||||
20250214,140900,217328600,32500,32150,32500,32150,130
|
||||
20250214,140800,213120450,32100,32100,32100,32100,9
|
||||
20250214,140700,212831550,32100,32100,32100,32100,0
|
||||
20250214,140600,212831550,32100,32100,32100,32100,9
|
||||
20250214,140500,212542650,32150,32150,32150,32150,10
|
||||
20250214,140400,212221150,32100,32100,32100,32100,10
|
||||
20250214,140300,211900150,32100,32100,32100,32100,11
|
||||
20250214,140200,211547050,32100,32100,32100,32100,0
|
||||
20250214,140100,211547050,32100,32100,32100,32100,9
|
||||
20250214,140000,211258150,32100,32100,32100,32100,10
|
||||
20250214,135900,210937150,32300,32300,32300,32300,0
|
||||
20250214,135800,210937150,32300,32100,32300,32000,77
|
||||
20250214,135700,208466700,32250,32250,32250,32250,159
|
||||
20250214,135600,203338950,32400,32400,32400,32400,6
|
||||
20250214,135500,203144550,32450,32200,32500,32200,210
|
||||
20250214,135400,196338550,32200,32200,32300,32100,426
|
||||
20250214,135300,182651450,32500,32050,32500,32050,300
|
||||
20250214,135200,172928300,32000,32000,32000,32000,26
|
||||
20250214,135100,172096300,31950,31950,31950,31950,0
|
||||
20250214,135000,172096300,31950,31950,31950,31950,10
|
||||
20250214,134900,171776800,31950,31950,31950,31950,0
|
||||
20250214,134800,171776800,31950,31950,31950,31950,22
|
||||
20250214,134700,171073900,31900,31900,31900,31900,8
|
||||
20250214,134600,170818700,32000,32000,32000,32000,108
|
||||
20250214,134500,167362700,32000,32000,32000,32000,310
|
||||
20250214,134400,157442700,32000,31800,32200,31800,264
|
||||
20250214,134300,148972550,31800,31800,31800,31800,20
|
||||
20250214,134200,148336550,31800,31800,31800,31800,8
|
||||
20250214,134100,148082150,31800,31800,31800,31800,0
|
||||
20250214,134000,148082150,31800,31800,31800,31800,0
|
||||
20250214,133900,148082150,31800,31800,31800,31800,9
|
||||
20250214,133800,147795950,31800,31800,31800,31800,0
|
||||
20250214,133700,147795950,31800,31800,31800,31800,0
|
||||
20250214,133600,147795950,31800,31800,31800,31800,25
|
||||
20250214,133500,147000950,31800,31800,31800,31800,0
|
||||
20250214,133400,147000950,31800,31800,31800,31800,0
|
||||
20250214,133300,147000950,31800,31800,31800,31800,8
|
||||
20250214,133200,146746550,31850,31850,31850,31850,4
|
||||
20250214,133100,146619150,31850,31800,31850,31800,16
|
||||
20250214,133000,146110000,31850,31850,31850,31850,3
|
||||
20250214,132900,146014450,31800,31800,31800,31800,10
|
||||
20250214,132800,145696450,31850,31850,31850,31850,1
|
||||
20250214,132700,145664600,31850,31850,31850,31850,0
|
||||
20250214,132600,145664600,31850,31850,31850,31850,0
|
||||
20250214,132500,145664600,31850,31850,31850,31850,18
|
||||
20250214,132400,145091300,31850,31850,31850,31850,0
|
||||
20250214,132300,145091300,31850,31850,31850,31850,8
|
||||
20250214,132200,144836500,31850,31850,31850,31850,0
|
||||
20250214,132100,144836500,31850,31850,31850,31850,10
|
||||
20250214,132000,144518000,31850,31850,31850,31850,7
|
||||
20250214,131900,144295050,31850,31850,31850,31850,0
|
||||
20250214,131800,144295050,31850,31850,31850,31850,10
|
||||
20250214,131700,143976550,31850,31850,31850,31850,9
|
||||
20250214,131600,143689900,31850,31850,31850,31850,0
|
||||
20250214,131500,143689900,31850,31850,31850,31850,8
|
||||
20250214,131400,143435100,31850,31850,31850,31850,10
|
||||
20250214,131300,143116600,31850,31850,31850,31850,0
|
||||
20250214,131200,143116600,31850,31850,31850,31850,8
|
||||
20250214,131100,142861800,31850,31850,31850,31850,10
|
||||
20250214,131000,142543300,31850,31850,31850,31850,10
|
||||
20250214,130900,142224800,31800,31800,31800,31800,7
|
||||
20250214,130800,142002200,31800,31800,31800,31800,0
|
||||
20250214,130700,142002200,31800,31800,31800,31800,8
|
||||
20250214,130600,141747800,31800,31850,31850,31800,61
|
||||
20250214,130500,139807500,31800,31800,31800,31800,1
|
||||
20250214,130400,139775700,31800,31800,31800,31800,17
|
||||
20250214,130300,139235100,31800,31800,31800,31800,0
|
||||
20250214,130200,139235100,31800,31800,31800,31800,0
|
||||
20250214,130100,139235100,31800,31800,31800,31800,7
|
||||
20250214,130000,139012500,31800,31800,31800,31800,10
|
||||
20250214,125900,138694500,31800,31800,31800,31800,0
|
||||
20250214,125800,138694500,31800,31800,31800,31800,9
|
||||
20250214,125700,138408300,31800,31800,31800,31800,21
|
||||
20250214,125600,137740500,31800,31800,31800,31800,7
|
||||
20250214,125500,137517900,31800,31800,31800,31800,0
|
||||
20250214,125400,137517900,31800,31800,31800,31800,0
|
||||
20250214,125300,137517900,31800,31800,31800,31800,10
|
||||
20250214,125200,137199900,31800,31800,31800,31800,2
|
||||
20250214,125100,137136300,31800,31800,31800,31800,0
|
||||
20250214,125000,137136300,31800,31850,31850,31800,18
|
||||
20250214,124900,136563400,31800,31800,31800,31800,0
|
||||
20250214,124800,136563400,31800,31800,31800,31800,9
|
||||
20250214,124700,136277200,31850,31850,31850,31850,0
|
||||
20250214,124600,136277200,31850,31850,31850,31850,10
|
||||
20250214,124500,135958700,31850,31850,31850,31800,23
|
||||
20250214,124400,135226500,31800,31800,31800,31800,0
|
||||
20250214,124300,135226500,31800,31800,31800,31800,0
|
||||
20250214,124200,135226500,31800,31900,31900,31800,26
|
||||
20250214,124100,134398000,31950,31900,31950,31850,19
|
||||
20250214,124000,133791850,31950,31950,31950,31950,16
|
||||
20250214,123900,133280650,32000,32000,32000,32000,1
|
||||
20250214,123800,133248650,32000,32000,32000,32000,0
|
||||
20250214,123700,133248650,32000,32050,32050,32000,36
|
||||
20250214,123600,132096600,32050,31950,32100,31950,107
|
||||
20250214,123500,128669650,31950,31850,32000,31850,93
|
||||
20250214,123400,125696250,31800,31850,31950,31800,90
|
||||
20250214,123300,122825350,31800,31750,31800,31750,42
|
||||
20250214,123200,121490250,31700,31700,31700,31700,7
|
||||
20250214,123100,121268350,31750,31750,31750,31750,0
|
||||
20250214,123000,121268350,31750,31750,31750,31750,4
|
||||
20250214,122900,121141350,31750,31700,31750,31700,13
|
||||
20250214,122800,120728950,31750,31750,31750,31750,0
|
||||
20250214,122700,120728950,31750,31750,31750,31750,12
|
||||
20250214,122600,120347950,31700,31700,31700,31700,11
|
||||
20250214,122500,119999250,31700,31700,31700,31700,0
|
||||
20250214,122400,119999250,31700,31700,31700,31700,7
|
||||
20250214,122300,119777350,31750,31750,31750,31750,0
|
||||
20250214,122200,119777350,31750,31750,31750,31750,0
|
||||
20250214,122100,119777350,31750,31700,31750,31700,18
|
||||
20250214,122000,119206250,31800,31800,31800,31800,0
|
||||
20250214,121900,119206250,31800,31800,31800,31800,0
|
||||
20250214,121800,119206250,31800,31700,31800,31700,25
|
||||
20250214,121700,118412600,31700,31700,31700,31700,16
|
||||
20250214,121600,117905400,31700,31700,31700,31700,0
|
||||
20250214,121500,117905400,31700,31700,31700,31700,9
|
||||
20250214,121400,117620100,31700,31700,31700,31700,0
|
||||
20250214,121300,117620100,31700,31700,31700,31700,8
|
||||
20250214,121200,117366500,31750,31750,31750,31750,0
|
||||
20250214,121100,117366500,31750,31750,31750,31750,4
|
||||
20250214,121000,117239500,31750,31800,31800,31750,15
|
||||
20250214,120900,116762850,31800,31800,31800,31800,0
|
||||
20250214,120800,116762850,31800,31800,31800,31800,0
|
||||
20250214,120700,116762850,31800,31800,31800,31800,19
|
||||
20250214,120600,116158650,31800,31800,31800,31800,3
|
||||
20250214,120500,116063250,31800,31800,31800,31800,8
|
||||
20250214,120400,115808850,31800,31800,31800,31800,0
|
||||
20250214,120300,115808850,31800,31850,31850,31800,31
|
||||
20250214,120200,114822700,31850,31900,31900,31850,6
|
||||
20250214,120100,114631450,31900,31900,31900,31900,0
|
||||
20250214,120000,114631450,31900,31900,31900,31850,13
|
||||
20250214,115900,114217300,31850,31850,31850,31850,9
|
||||
20250214,115800,113930650,31850,31850,31850,31850,0
|
||||
20250214,115700,113930650,31850,31850,31850,31850,8
|
||||
20250214,115600,113675850,31850,31850,31850,31850,10
|
||||
20250214,115500,113357350,31850,31850,31850,31850,1
|
||||
20250214,115400,113325500,31850,31850,31850,31850,9
|
||||
20250214,115300,113038850,31900,31850,31900,31850,12
|
||||
20250214,115200,112656600,31900,31850,31900,31850,10
|
||||
20250214,115100,112338050,31850,31900,31900,31850,2
|
||||
20250214,115000,112274300,31900,31900,31900,31900,2
|
||||
20250214,114900,112210500,31850,31850,31850,31850,20
|
||||
20250214,114800,111573500,31900,31900,31900,31900,9
|
||||
20250214,114700,111286400,31900,31900,31900,31900,1
|
||||
20250214,114600,111254500,31850,31850,31850,31850,9
|
||||
20250214,114500,110967850,31850,31850,31850,31850,10
|
||||
20250214,114400,110649350,31850,31850,31850,31850,0
|
||||
20250214,114300,110649350,31850,31850,31850,31850,11
|
||||
20250214,114200,110299000,31900,31700,31900,31700,134
|
||||
20250214,114100,106040000,31650,31650,31650,31650,0
|
||||
20250214,114000,106040000,31650,31650,31650,31650,9
|
||||
20250214,113900,105755150,31700,31700,31700,31700,0
|
||||
20250214,113800,105755150,31700,31650,31700,31650,18
|
||||
20250214,113700,105184950,31650,31650,31650,31650,0
|
||||
20250214,113600,105184950,31650,31650,31650,31650,0
|
||||
20250214,113500,105184950,31650,31700,31700,31650,19
|
||||
20250214,113400,104583100,31650,31650,31650,31650,0
|
||||
20250214,113300,104583100,31650,31650,31650,31650,0
|
||||
20250214,113200,104583100,31650,31650,31650,31650,8
|
||||
20250214,113100,104329900,31700,31700,31700,31700,10
|
||||
20250214,113000,104012900,31650,31650,31650,31650,9
|
||||
20250214,112900,103728050,31650,31650,31650,31650,0
|
||||
20250214,112800,103728050,31650,31650,31700,31650,112
|
||||
20250214,112700,100181750,31650,31650,31650,31650,8
|
||||
20250214,112600,99928550,31650,31650,31650,31650,0
|
||||
20250214,112500,99928550,31650,31650,31650,31650,0
|
||||
20250214,112400,99928550,31650,31650,31650,31650,17
|
||||
20250214,112300,99390500,31650,31650,31650,31650,0
|
||||
20250214,112200,99390500,31650,31650,31650,31650,7
|
||||
20250214,112100,99168950,31650,31650,31650,31650,10
|
||||
20250214,112000,98852450,31650,31650,31650,31650,0
|
||||
20250214,111900,98852450,31650,31650,31650,31650,8
|
||||
20250214,111800,98599250,31650,31650,31650,31650,0
|
||||
20250214,111700,98599250,31650,31650,31650,31650,10
|
||||
20250214,111600,98282750,31650,31700,31700,31650,9
|
||||
20250214,111500,97997850,31600,31600,31600,31600,113
|
||||
20250214,111400,94427050,31600,31600,31600,31600,8
|
||||
20250214,111300,94174250,31650,31650,31650,31650,10
|
||||
20250214,111200,93857750,31650,31650,31650,31650,1
|
||||
20250214,111100,93826100,31600,31600,31600,31600,8
|
||||
20250214,111000,93573300,31650,31650,31650,31650,10
|
||||
20250214,110900,93256800,31600,31600,31600,31600,0
|
||||
20250214,110800,93256800,31600,31600,31600,31600,8
|
||||
20250214,110700,93004000,31600,31600,31600,31600,1
|
||||
20250214,110600,92972400,31600,31600,31600,31600,20
|
||||
20250214,110500,92340400,31600,31600,31600,31600,0
|
||||
20250214,110400,92340400,31600,31600,31600,31600,0
|
||||
20250214,110300,92340400,31600,31650,31650,31600,17
|
||||
20250214,110200,91802750,31650,31650,31650,31650,0
|
||||
20250214,110100,91802750,31650,31650,31650,31650,0
|
||||
20250214,110000,91802750,31650,31650,31650,31650,7
|
||||
20250214,105900,91581200,31650,31650,31650,31650,10
|
||||
20250214,105800,91264700,31650,31650,31650,31650,0
|
||||
20250214,105700,91264700,31650,31650,31650,31650,9
|
||||
20250214,105600,90979850,31650,31650,31650,31650,11
|
||||
20250214,105500,90631700,31650,31650,31650,31650,8
|
||||
20250214,105400,90378500,31650,31650,31650,31650,0
|
||||
20250214,105300,90378500,31650,31650,31650,31650,2
|
||||
20250214,105200,90315200,31650,31650,31700,31650,26
|
||||
20250214,105100,89491850,31650,31650,31650,31650,0
|
||||
20250214,105000,89491850,31650,31650,31650,31650,0
|
||||
20250214,104900,89491850,31650,31650,31650,31650,9
|
||||
20250214,104800,89207000,31700,31700,31700,31700,0
|
||||
20250214,104700,89207000,31700,31600,31700,31600,29
|
||||
20250214,104600,88288500,31600,31600,31600,31600,0
|
||||
20250214,104500,88288500,31600,31600,31600,31600,0
|
||||
20250214,104400,88288500,31600,31600,31600,31600,8
|
||||
20250214,104300,88035700,31600,31600,31600,31600,0
|
||||
20250214,104200,88035700,31600,31600,31600,31600,213
|
||||
20250214,104100,81304900,31550,31600,31600,31550,273
|
||||
20250214,104000,72681750,31600,31600,31600,31600,0
|
||||
20250214,103900,72681750,31600,31600,31600,31600,7
|
||||
20250214,103800,72460550,31600,31600,31600,31600,13
|
||||
20250214,103700,72049750,31600,31600,31600,31600,0
|
||||
20250214,103600,72049750,31600,31600,31600,31600,8
|
||||
20250214,103500,71796950,31600,31600,31600,31600,0
|
||||
20250214,103400,71796950,31600,31600,31600,31600,0
|
||||
20250214,103300,71796950,31600,31600,31600,31600,9
|
||||
20250214,103200,71512550,31800,31650,31800,31650,50
|
||||
20250214,103100,69923200,31600,31600,31600,31600,30
|
||||
20250214,103000,68975200,31650,31650,31650,31650,0
|
||||
20250214,102900,68975200,31650,31650,31650,31650,0
|
||||
20250214,102800,68975200,31650,31650,31650,31650,0
|
||||
20250214,102700,68975200,31650,31650,31650,31650,0
|
||||
20250214,102600,68975200,31650,31650,31650,31650,0
|
||||
20250214,102500,68975200,31650,31650,31650,31650,0
|
||||
20250214,102400,68975200,31650,31650,31650,31650,11
|
||||
20250214,102300,68627050,31650,31650,31650,31650,0
|
||||
20250214,102200,68627050,31650,31650,31650,31650,0
|
||||
20250214,102100,68627050,31650,31650,31650,31650,0
|
||||
20250214,102000,68627050,31650,31650,31650,31650,10
|
||||
20250214,101900,68310550,31650,31650,31650,31650,10
|
||||
20250214,101800,67994050,31650,31650,31650,31650,0
|
||||
20250214,101700,67994050,31650,31650,31650,31650,0
|
||||
20250214,101600,67994050,31650,31650,31650,31650,0
|
||||
20250214,101500,67994050,31650,31650,31650,31650,0
|
||||
20250214,101400,67994050,31650,31650,31650,31650,3
|
||||
20250214,101300,67899100,31600,31600,31600,31600,18
|
||||
20250214,101200,67330300,31600,31600,31600,31600,0
|
||||
20250214,101100,67330300,31600,31600,31600,31600,0
|
||||
20250214,101000,67330300,31600,31600,31600,31600,0
|
||||
20250214,100900,67330300,31600,31600,31600,31600,10
|
||||
20250214,100800,67014300,31600,31600,31600,31600,0
|
||||
20250214,100700,67014300,31600,31600,31600,31600,0
|
||||
20250214,100600,67014300,31600,31600,31600,31600,20
|
||||
20250214,100500,66382300,31600,31600,31600,31600,0
|
||||
20250214,100400,66382300,31600,31600,31600,31600,1
|
||||
20250214,100300,66350700,31600,31600,31600,31600,0
|
||||
20250214,100200,66350700,31600,31600,31600,31600,10
|
||||
20250214,100100,66034700,31700,31700,31700,31700,0
|
||||
20250214,100000,66034700,31700,31700,31700,31700,1
|
||||
20250214,095900,66003000,31650,31650,31650,31650,14
|
||||
20250214,095800,65559900,31600,31600,31600,31600,0
|
||||
20250214,095700,65559900,31600,31600,31600,31600,1
|
||||
20250214,095600,65528300,31600,31600,31600,31600,16
|
||||
20250214,095500,65022700,31650,31650,31650,31650,0
|
||||
20250214,095400,65022700,31650,31650,31650,31650,0
|
||||
20250214,095300,65022700,31650,31600,31650,31600,3
|
||||
20250214,095200,64927850,31550,31550,31550,31550,10
|
||||
20250214,095100,64612350,31550,31550,31550,31550,4
|
||||
20250214,095000,64486150,31550,31550,31550,31550,0
|
||||
20250214,094900,64486150,31550,31450,31550,31450,41
|
||||
20250214,094800,63195000,31450,31450,31450,31450,1
|
||||
20250214,094700,63163550,31450,31450,31450,31450,0
|
||||
20250214,094600,63163550,31450,31450,31450,31450,0
|
||||
20250214,094500,63163550,31450,31450,31450,31450,10
|
||||
20250214,094400,62849050,31500,31500,31500,31500,1
|
||||
20250214,094300,62817550,31450,31450,31450,31450,0
|
||||
20250214,094200,62817550,31450,31500,31500,31450,22
|
||||
20250214,094100,62124600,31500,31500,31500,31500,19
|
||||
20250214,094000,61526100,31500,31500,31500,31500,0
|
||||
20250214,093900,61526100,31500,31500,31500,31500,0
|
||||
20250214,093800,61526100,31500,31500,31500,31500,12
|
||||
20250214,093700,61148100,31550,31550,31650,31550,155
|
||||
20250214,093600,56250200,31600,31550,31600,31550,2
|
||||
20250214,093500,56187050,31500,31450,31500,31450,40
|
||||
20250214,093400,54928200,31450,31500,31500,31450,35
|
||||
20250214,093300,53825950,31600,31650,31650,31550,84
|
||||
20250214,093200,51172750,31700,31700,31700,31700,0
|
||||
20250214,093100,51172750,31700,31650,31700,31650,3
|
||||
20250214,093000,51077750,31650,31700,31700,31650,3
|
||||
20250214,092900,50982750,31700,31700,31700,31700,0
|
||||
20250214,092800,50982750,31700,31700,31700,31700,10
|
||||
20250214,092700,50665750,31700,31700,31700,31650,3
|
||||
20250214,092600,50570700,31700,31800,31800,31700,25
|
||||
20250214,092500,49777200,31850,31850,31850,31850,0
|
||||
20250214,092400,49777200,31850,31850,31850,31850,0
|
||||
20250214,092300,49777200,31850,31850,31850,31850,16
|
||||
20250214,092200,49267600,31850,31850,31850,31850,2
|
||||
20250214,092100,49203900,31850,31800,31850,31800,45
|
||||
20250214,092000,47770950,31800,31850,31850,31800,5
|
||||
20250214,091900,47611750,31950,31950,31950,31950,1
|
||||
20250214,091800,47579800,31900,31900,31900,31900,0
|
||||
20250214,091700,47579800,31900,31900,31900,31900,0
|
||||
20250214,091600,47579800,31900,32000,32000,31900,252
|
||||
20250214,091500,39528650,32100,32250,32250,32000,48
|
||||
20250214,091400,37992300,32100,32150,32200,32100,10
|
||||
20250214,091300,37670950,32100,32150,32250,32100,23
|
||||
20250214,091200,36931500,32250,32250,32250,32250,8
|
||||
20250214,091100,36673500,32300,32300,32300,32300,0
|
||||
20250214,091000,36673500,32300,32300,32300,32300,1
|
||||
20250214,090900,36641200,32400,32400,32400,32400,0
|
||||
20250214,090800,36641200,32400,32400,32400,32400,226
|
||||
20250214,090700,29318800,32450,32450,32450,32450,129
|
||||
20250214,090600,25132750,32450,32450,32450,32450,48
|
||||
20250214,090500,23575150,32450,32400,32500,32400,106
|
||||
20250214,090400,20135850,32450,32300,32450,32300,122
|
||||
20250214,090300,16186550,32300,32100,32400,32100,242
|
||||
20250214,090200,8380200,32100,32100,32100,32100,100
|
||||
20250214,090100,5170200,32100,32100,32100,32100,69
|
||||
20250214,090000,2955300,32100,32150,32150,32100,92
|
||||
|
Reference in New Issue
Block a user