Update 2025-02-14 2854 candle_min
This commit is contained in:
623
036530/min/candle-20250214.csv
Normal file
623
036530/min/candle-20250214.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,192100,824170700,28500,28500,28500,28500,449
|
||||
20250214,192000,824170700,28500,28500,28500,28500,0
|
||||
20250214,191900,824170700,28500,28500,28500,28500,0
|
||||
20250214,191800,824170700,28500,28500,28500,28500,0
|
||||
20250214,191700,824170700,28500,28500,28500,28500,0
|
||||
20250214,191600,824170700,28500,28500,28500,28500,0
|
||||
20250214,191500,824170700,28500,28500,28500,28500,0
|
||||
20250214,191400,824170700,28500,28500,28500,28500,0
|
||||
20250214,191300,824170700,28500,28500,28500,28500,0
|
||||
20250214,191200,824170700,28500,28500,28500,28500,0
|
||||
20250214,191100,824170700,28500,28500,28500,28500,0
|
||||
20250214,191000,824170700,28500,28500,28500,28500,0
|
||||
20250214,190900,824170700,28500,28500,28500,28500,0
|
||||
20250214,190800,824170700,28500,28500,28500,28500,0
|
||||
20250214,190700,824170700,28500,28500,28500,28500,0
|
||||
20250214,190600,824170700,28500,28500,28500,28500,0
|
||||
20250214,190500,824170700,28500,28500,28500,28500,0
|
||||
20250214,190400,824170700,28500,28500,28500,28500,0
|
||||
20250214,190300,824170700,28500,28500,28500,28500,0
|
||||
20250214,190200,824170700,28500,28500,28500,28500,0
|
||||
20250214,190100,824170700,28500,28500,28500,28500,0
|
||||
20250214,190000,824170700,28500,28500,28500,28500,0
|
||||
20250214,185900,824170700,28500,28500,28500,28500,0
|
||||
20250214,185800,824170700,28500,28500,28500,28500,0
|
||||
20250214,185700,824170700,28500,28500,28500,28500,0
|
||||
20250214,185600,824170700,28500,28500,28500,28500,0
|
||||
20250214,185500,824170700,28500,28500,28500,28500,0
|
||||
20250214,185400,824170700,28500,28500,28500,28500,0
|
||||
20250214,185300,824170700,28500,28500,28500,28500,0
|
||||
20250214,185200,824170700,28500,28500,28500,28500,0
|
||||
20250214,185100,824170700,28500,28500,28500,28500,449
|
||||
20250214,185000,824170700,28500,28500,28500,28500,0
|
||||
20250214,184900,824170700,28500,28500,28500,28500,0
|
||||
20250214,184800,824170700,28500,28500,28500,28500,0
|
||||
20250214,184700,824170700,28500,28500,28500,28500,0
|
||||
20250214,184600,824170700,28500,28500,28500,28500,0
|
||||
20250214,184500,824170700,28500,28500,28500,28500,0
|
||||
20250214,184400,824170700,28500,28500,28500,28500,0
|
||||
20250214,184300,824170700,28500,28500,28500,28500,0
|
||||
20250214,184200,824170700,28500,28500,28500,28500,0
|
||||
20250214,184100,824170700,28500,28500,28500,28500,0
|
||||
20250214,184000,824170700,28500,28500,28500,28500,0
|
||||
20250214,183900,824170700,28500,28500,28500,28500,0
|
||||
20250214,183800,824170700,28500,28500,28500,28500,0
|
||||
20250214,183700,824170700,28500,28500,28500,28500,0
|
||||
20250214,183600,824170700,28500,28500,28500,28500,0
|
||||
20250214,183500,824170700,28500,28500,28500,28500,0
|
||||
20250214,183400,824170700,28500,28500,28500,28500,0
|
||||
20250214,183300,824170700,28500,28500,28500,28500,0
|
||||
20250214,183200,824170700,28500,28500,28500,28500,0
|
||||
20250214,183100,824170700,28500,28500,28500,28500,0
|
||||
20250214,183000,824170700,28500,28500,28500,28500,0
|
||||
20250214,182900,824170700,28500,28500,28500,28500,0
|
||||
20250214,182800,824170700,28500,28500,28500,28500,0
|
||||
20250214,182700,824170700,28500,28500,28500,28500,0
|
||||
20250214,182600,824170700,28500,28500,28500,28500,0
|
||||
20250214,182500,824170700,28500,28500,28500,28500,0
|
||||
20250214,182400,824170700,28500,28500,28500,28500,0
|
||||
20250214,182300,824170700,28500,28500,28500,28500,0
|
||||
20250214,182200,824170700,28500,28500,28500,28500,0
|
||||
20250214,182100,824170700,28500,28500,28500,28500,449
|
||||
20250214,182000,824170700,28500,28500,28500,28500,0
|
||||
20250214,181900,824170700,28500,28500,28500,28500,0
|
||||
20250214,181800,824170700,28500,28500,28500,28500,0
|
||||
20250214,181700,824170700,28500,28500,28500,28500,0
|
||||
20250214,181600,824170700,28500,28500,28500,28500,0
|
||||
20250214,181500,824170700,28500,28500,28500,28500,0
|
||||
20250214,181400,824170700,28500,28500,28500,28500,0
|
||||
20250214,181300,824170700,28500,28500,28500,28500,0
|
||||
20250214,181200,824170700,28500,28500,28500,28500,0
|
||||
20250214,181100,824170700,28500,28500,28500,28500,0
|
||||
20250214,181000,824170700,28500,28500,28500,28500,0
|
||||
20250214,180900,824170700,28500,28500,28500,28500,0
|
||||
20250214,180800,824170700,28500,28500,28500,28500,0
|
||||
20250214,180700,824170700,28500,28500,28500,28500,0
|
||||
20250214,180600,824170700,28500,28500,28500,28500,0
|
||||
20250214,180500,824170700,28500,28500,28500,28500,0
|
||||
20250214,180400,824170700,28500,28500,28500,28500,0
|
||||
20250214,180300,824170700,28500,28500,28500,28500,0
|
||||
20250214,180200,824170700,28500,28500,28500,28500,0
|
||||
20250214,180100,824170700,28500,28500,28500,28500,0
|
||||
20250214,180000,824170700,28500,28500,28500,28500,0
|
||||
20250214,175900,824170700,28500,28500,28500,28500,0
|
||||
20250214,175800,824170700,28500,28500,28500,28500,0
|
||||
20250214,175700,824170700,28500,28500,28500,28500,0
|
||||
20250214,175600,824170700,28500,28500,28500,28500,0
|
||||
20250214,175500,824170700,28500,28500,28500,28500,0
|
||||
20250214,175400,824170700,28500,28500,28500,28500,0
|
||||
20250214,175300,824170700,28500,28500,28500,28500,0
|
||||
20250214,175200,824170700,28500,28500,28500,28500,0
|
||||
20250214,175100,824170700,28500,28500,28500,28500,449
|
||||
20250214,175000,824170700,28500,28500,28500,28500,0
|
||||
20250214,174900,824170700,28500,28500,28500,28500,0
|
||||
20250214,174800,824170700,28500,28500,28500,28500,0
|
||||
20250214,174700,824170700,28500,28500,28500,28500,0
|
||||
20250214,174600,824170700,28500,28500,28500,28500,0
|
||||
20250214,174500,824170700,28500,28500,28500,28500,0
|
||||
20250214,174400,824170700,28500,28500,28500,28500,0
|
||||
20250214,174300,824170700,28500,28500,28500,28500,0
|
||||
20250214,174200,824170700,28500,28500,28500,28500,0
|
||||
20250214,174100,824170700,28500,28500,28500,28500,0
|
||||
20250214,174000,824170700,28500,28500,28500,28500,0
|
||||
20250214,173900,824170700,28500,28500,28500,28500,0
|
||||
20250214,173800,824170700,28500,28500,28500,28500,0
|
||||
20250214,173700,824170700,28500,28500,28500,28500,0
|
||||
20250214,173600,824170700,28500,28500,28500,28500,0
|
||||
20250214,173500,824170700,28500,28500,28500,28500,0
|
||||
20250214,173400,824170700,28500,28500,28500,28500,0
|
||||
20250214,173300,824170700,28500,28500,28500,28500,0
|
||||
20250214,173200,824170700,28500,28500,28500,28500,0
|
||||
20250214,173100,824170700,28500,28500,28500,28500,0
|
||||
20250214,173000,824170700,28500,28500,28500,28500,0
|
||||
20250214,172900,824170700,28500,28500,28500,28500,0
|
||||
20250214,172800,824170700,28500,28500,28500,28500,0
|
||||
20250214,172700,824170700,28500,28500,28500,28500,0
|
||||
20250214,172600,824170700,28500,28500,28500,28500,0
|
||||
20250214,172500,824170700,28500,28500,28500,28500,0
|
||||
20250214,172400,824170700,28500,28500,28500,28500,0
|
||||
20250214,172300,824170700,28500,28500,28500,28500,0
|
||||
20250214,172200,824170700,28500,28500,28500,28500,0
|
||||
20250214,172100,824170700,28500,28500,28500,28500,449
|
||||
20250214,172000,824170700,28500,28500,28500,28500,0
|
||||
20250214,171900,824170700,28500,28500,28500,28500,0
|
||||
20250214,171800,824170700,28500,28500,28500,28500,0
|
||||
20250214,171700,824170700,28500,28500,28500,28500,0
|
||||
20250214,171600,824170700,28500,28500,28500,28500,0
|
||||
20250214,171500,824170700,28500,28500,28500,28500,0
|
||||
20250214,171400,824170700,28500,28500,28500,28500,0
|
||||
20250214,171300,824170700,28500,28500,28500,28500,0
|
||||
20250214,171200,824170700,28500,28500,28500,28500,0
|
||||
20250214,171100,824170700,28500,28500,28500,28500,0
|
||||
20250214,171000,824170700,28500,28500,28500,28500,0
|
||||
20250214,170900,824170700,28500,28500,28500,28500,0
|
||||
20250214,170800,824170700,28500,28500,28500,28500,0
|
||||
20250214,170700,824170700,28500,28500,28500,28500,0
|
||||
20250214,170600,824170700,28500,28500,28500,28500,0
|
||||
20250214,170500,824170700,28500,28500,28500,28500,0
|
||||
20250214,170400,824170700,28500,28500,28500,28500,0
|
||||
20250214,170300,824170700,28500,28500,28500,28500,0
|
||||
20250214,170200,824170700,28500,28500,28500,28500,0
|
||||
20250214,170100,824170700,28500,28500,28500,28500,0
|
||||
20250214,170000,824170700,28500,28500,28500,28500,0
|
||||
20250214,165900,824170700,28500,28500,28500,28500,0
|
||||
20250214,165800,824170700,28500,28500,28500,28500,0
|
||||
20250214,165700,824170700,28500,28500,28500,28500,0
|
||||
20250214,165600,824170700,28500,28500,28500,28500,0
|
||||
20250214,165500,824170700,28500,28500,28500,28500,0
|
||||
20250214,165400,824170700,28500,28500,28500,28500,0
|
||||
20250214,165300,824170700,28500,28500,28500,28500,0
|
||||
20250214,165200,824170700,28500,28500,28500,28500,0
|
||||
20250214,165100,824170700,28500,28500,28500,28500,449
|
||||
20250214,165000,824170700,28500,28500,28500,28500,0
|
||||
20250214,164900,824170700,28500,28500,28500,28500,0
|
||||
20250214,164800,824170700,28500,28500,28500,28500,0
|
||||
20250214,164700,824170700,28500,28500,28500,28500,0
|
||||
20250214,164600,824170700,28500,28500,28500,28500,0
|
||||
20250214,164500,824170700,28500,28500,28500,28500,0
|
||||
20250214,164400,824170700,28500,28500,28500,28500,0
|
||||
20250214,164300,824170700,28500,28500,28500,28500,0
|
||||
20250214,164200,824170700,28500,28500,28500,28500,0
|
||||
20250214,164100,824170700,28500,28500,28500,28500,0
|
||||
20250214,164000,824170700,28500,28500,28500,28500,0
|
||||
20250214,163900,824170700,28500,28500,28500,28500,0
|
||||
20250214,163800,824170700,28500,28500,28500,28500,0
|
||||
20250214,163700,824170700,28500,28500,28500,28500,0
|
||||
20250214,163600,824170700,28500,28500,28500,28500,0
|
||||
20250214,163500,824170700,28500,28500,28500,28500,0
|
||||
20250214,163400,824170700,28500,28500,28500,28500,0
|
||||
20250214,163300,824170700,28500,28500,28500,28500,0
|
||||
20250214,163200,824170700,28500,28500,28500,28500,0
|
||||
20250214,163100,824170700,28500,28500,28500,28500,0
|
||||
20250214,163000,824170700,28500,28500,28500,28500,0
|
||||
20250214,162900,824170700,28500,28500,28500,28500,0
|
||||
20250214,162800,824170700,28500,28500,28500,28500,0
|
||||
20250214,162700,824170700,28500,28500,28500,28500,0
|
||||
20250214,162600,824170700,28500,28500,28500,28500,0
|
||||
20250214,162500,824170700,28500,28500,28500,28500,0
|
||||
20250214,162400,824170700,28500,28500,28500,28500,0
|
||||
20250214,162300,824170700,28500,28500,28500,28500,0
|
||||
20250214,162200,824170700,28500,28500,28500,28500,0
|
||||
20250214,162100,824170700,28500,28500,28500,28500,449
|
||||
20250214,162000,824170700,28500,28500,28500,28500,0
|
||||
20250214,161900,824170700,28500,28500,28500,28500,0
|
||||
20250214,161800,824170700,28500,28500,28500,28500,0
|
||||
20250214,161700,824170700,28500,28500,28500,28500,0
|
||||
20250214,161600,824170700,28500,28500,28500,28500,0
|
||||
20250214,161500,824170700,28500,28500,28500,28500,0
|
||||
20250214,161400,824170700,28500,28500,28500,28500,0
|
||||
20250214,161300,824170700,28500,28500,28500,28500,0
|
||||
20250214,161200,824170700,28500,28500,28500,28500,0
|
||||
20250214,161100,824170700,28500,28500,28500,28500,0
|
||||
20250214,161000,824170700,28500,28500,28500,28500,0
|
||||
20250214,160900,824170700,28500,28500,28500,28500,0
|
||||
20250214,160800,824170700,28500,28500,28500,28500,0
|
||||
20250214,160700,824170700,28500,28500,28500,28500,0
|
||||
20250214,160600,824170700,28500,28500,28500,28500,0
|
||||
20250214,160500,824170700,28500,28500,28500,28500,0
|
||||
20250214,160400,824170700,28500,28500,28500,28500,0
|
||||
20250214,160300,824170700,28500,28500,28500,28500,0
|
||||
20250214,160200,824170700,28500,28500,28500,28500,0
|
||||
20250214,160100,824170700,28500,28500,28500,28500,0
|
||||
20250214,160000,824170700,28500,28500,28500,28500,0
|
||||
20250214,155900,824170700,28500,28500,28500,28500,0
|
||||
20250214,155800,824170700,28500,28500,28500,28500,0
|
||||
20250214,155700,824170700,28500,28500,28500,28500,0
|
||||
20250214,155600,824170700,28500,28500,28500,28500,0
|
||||
20250214,155500,824170700,28500,28500,28500,28500,0
|
||||
20250214,155400,824170700,28500,28500,28500,28500,0
|
||||
20250214,155300,824170700,28500,28500,28500,28500,0
|
||||
20250214,155200,824170700,28500,28500,28500,28500,0
|
||||
20250214,155100,824170700,28500,28500,28500,28500,449
|
||||
20250214,155000,824170700,28500,28500,28500,28500,0
|
||||
20250214,154900,824170700,28500,28500,28500,28500,0
|
||||
20250214,154800,824170700,28500,28500,28500,28500,0
|
||||
20250214,154700,824170700,28500,28500,28500,28500,0
|
||||
20250214,154600,824170700,28500,28500,28500,28500,0
|
||||
20250214,154500,824170700,28500,28500,28500,28500,0
|
||||
20250214,154400,824170700,28500,28500,28500,28500,0
|
||||
20250214,154300,824170700,28500,28500,28500,28500,0
|
||||
20250214,154200,824170700,28500,28500,28500,28500,0
|
||||
20250214,154100,824170700,28500,28500,28500,28500,0
|
||||
20250214,154000,824170700,28500,28500,28500,28500,0
|
||||
20250214,153900,824170700,28500,28500,28500,28500,0
|
||||
20250214,153800,824170700,28500,28500,28500,28500,0
|
||||
20250214,153700,824170700,28500,28500,28500,28500,0
|
||||
20250214,153600,824170700,28500,28500,28500,28500,0
|
||||
20250214,153500,824170700,28500,28500,28500,28500,0
|
||||
20250214,153400,824170700,28500,28500,28500,28500,0
|
||||
20250214,153300,824170700,28500,28500,28500,28500,0
|
||||
20250214,153200,824170700,28500,28500,28500,28500,0
|
||||
20250214,153100,824170700,28500,28500,28500,28500,0
|
||||
20250214,153000,824170700,28500,28500,28500,28500,449
|
||||
20250214,152900,811374200,28700,28700,28700,28700,0
|
||||
20250214,152800,811374200,28700,28700,28700,28700,0
|
||||
20250214,152700,811374200,28700,28700,28700,28700,0
|
||||
20250214,152600,811374200,28700,28700,28700,28700,0
|
||||
20250214,152500,811374200,28700,28700,28700,28700,0
|
||||
20250214,152400,811374200,28700,28700,28700,28700,0
|
||||
20250214,152300,811374200,28700,28700,28700,28700,0
|
||||
20250214,152200,811374200,28700,28700,28700,28700,0
|
||||
20250214,152100,811374200,28700,28700,28700,28700,0
|
||||
20250214,152000,811374200,28700,28700,28700,28700,0
|
||||
20250214,151900,811374200,28700,28650,28800,28650,45
|
||||
20250214,151800,810083800,28600,28650,28650,28600,40
|
||||
20250214,151700,808939250,28600,28600,28600,28600,0
|
||||
20250214,151600,808939250,28600,28600,28600,28600,0
|
||||
20250214,151500,808939250,28600,28600,28600,28600,2
|
||||
20250214,151400,808882050,28700,28700,28700,28700,0
|
||||
20250214,151300,808882050,28700,28700,28700,28700,0
|
||||
20250214,151200,808882050,28700,28700,28700,28700,0
|
||||
20250214,151100,808882050,28700,28700,28700,28700,3
|
||||
20250214,151000,808795950,28700,28600,28700,28600,138
|
||||
20250214,150900,804848850,28600,28650,28650,28600,3
|
||||
20250214,150800,804762950,28650,28650,28650,28650,0
|
||||
20250214,150700,804762950,28650,28650,28650,28650,0
|
||||
20250214,150600,804762950,28650,28650,28650,28650,37
|
||||
20250214,150500,803702900,28750,28650,28750,28650,2
|
||||
20250214,150400,803645500,28750,28700,28750,28600,265
|
||||
20250214,150300,796064700,28700,28700,28700,28700,1
|
||||
20250214,150200,796036000,28800,28800,28800,28800,5
|
||||
20250214,150100,795892000,28750,28750,28750,28750,17
|
||||
20250214,150000,795403250,28700,28700,28700,28700,0
|
||||
20250214,145900,795403250,28700,28700,28700,28700,0
|
||||
20250214,145800,795403250,28700,28700,28700,28700,0
|
||||
20250214,145700,795403250,28700,28700,28700,28700,1
|
||||
20250214,145600,795374550,28750,28650,28900,28650,203
|
||||
20250214,145500,789537600,28550,28550,28550,28550,0
|
||||
20250214,145400,789537600,28550,28550,28550,28550,3
|
||||
20250214,145300,789451950,28550,28600,28600,28550,217
|
||||
20250214,145200,783252600,28600,28600,28600,28600,46
|
||||
20250214,145100,781937000,28650,28700,28750,28650,694
|
||||
20250214,145000,762042550,28750,28800,28800,28750,16
|
||||
20250214,144900,761582250,28750,28750,28750,28750,9
|
||||
20250214,144800,761323500,28750,28750,28750,28750,352
|
||||
20250214,144700,751203500,28800,28800,28800,28800,41
|
||||
20250214,144600,750022700,28850,28850,28850,28850,104
|
||||
20250214,144500,747022300,28850,28850,28850,28850,125
|
||||
20250214,144400,743416050,28850,28850,28850,28850,0
|
||||
20250214,144300,743416050,28850,28850,28850,28850,0
|
||||
20250214,144200,743416050,28850,28850,28850,28850,277
|
||||
20250214,144100,735424600,28850,28850,28850,28850,2
|
||||
20250214,144000,735366900,28850,28850,28850,28850,0
|
||||
20250214,143900,735366900,28850,28900,28900,28850,227
|
||||
20250214,143800,728806650,28900,28900,28900,28900,0
|
||||
20250214,143700,728806650,28900,28900,28900,28900,0
|
||||
20250214,143600,728806650,28900,28900,28900,28850,426
|
||||
20250214,143500,716505250,28850,28850,28850,28850,0
|
||||
20250214,143400,716505250,28850,28850,28850,28850,0
|
||||
20250214,143300,716505250,28850,28900,28900,28850,3
|
||||
20250214,143200,716418600,28900,28900,28900,28900,202
|
||||
20250214,143100,710580800,28900,28900,28900,28900,0
|
||||
20250214,143000,710580800,28900,28900,28900,28900,6
|
||||
20250214,142900,710407400,28850,28850,28850,28850,210
|
||||
20250214,142800,704348900,28800,28800,28800,28800,1
|
||||
20250214,142700,704320100,28900,28900,28900,28900,0
|
||||
20250214,142600,704320100,28900,28900,28900,28900,202
|
||||
20250214,142500,698482300,28900,28900,28900,28900,0
|
||||
20250214,142400,698482300,28900,28900,28900,28900,0
|
||||
20250214,142300,698482300,28900,28900,28900,28900,202
|
||||
20250214,142200,692644500,28800,28800,28800,28800,1
|
||||
20250214,142100,692615700,28900,28900,28900,28900,0
|
||||
20250214,142000,692615700,28900,28900,28900,28900,408
|
||||
20250214,141900,680824500,28900,28800,28900,28800,215
|
||||
20250214,141800,674631000,28800,28800,28800,28800,2
|
||||
20250214,141700,674573400,28800,28800,28800,28800,35
|
||||
20250214,141600,673565400,28750,28800,28900,28750,242
|
||||
20250214,141500,666593850,28800,28800,28800,28800,0
|
||||
20250214,141400,666593850,28800,28800,28800,28800,0
|
||||
20250214,141300,666593850,28800,28750,28800,28750,249
|
||||
20250214,141200,659424050,28750,28750,28750,28750,0
|
||||
20250214,141100,659424050,28750,28750,28750,28750,0
|
||||
20250214,141000,659424050,28750,28700,28750,28700,110
|
||||
20250214,140900,656261600,28700,28750,28750,28700,500
|
||||
20250214,140800,641906900,28750,28750,28750,28750,0
|
||||
20250214,140700,641906900,28750,28750,28750,28750,16
|
||||
20250214,140600,641446900,28750,28750,28800,28750,16
|
||||
20250214,140500,640986800,28800,28800,28800,28750,22
|
||||
20250214,140400,640353700,28700,28700,28700,28700,162
|
||||
20250214,140300,635704300,28700,28700,28700,28700,100
|
||||
20250214,140200,632834300,28650,28650,28650,28650,2
|
||||
20250214,140100,632777000,28650,28650,28650,28650,124
|
||||
20250214,140000,629224400,28600,28600,28600,28600,5
|
||||
20250214,135900,629081400,28600,28600,28600,28600,0
|
||||
20250214,135800,629081400,28600,28600,28600,28600,1
|
||||
20250214,135700,629052800,28650,28600,28650,28600,26
|
||||
20250214,135600,628309150,28600,28600,28600,28600,6
|
||||
20250214,135500,628137550,28600,28600,28600,28600,0
|
||||
20250214,135400,628137550,28600,28550,28600,28550,30
|
||||
20250214,135300,627280050,28550,28550,28550,28550,0
|
||||
20250214,135200,627280050,28550,28600,28600,28550,46
|
||||
20250214,135100,625964500,28650,28650,28650,28650,202
|
||||
20250214,135000,620177200,28650,28550,28650,28550,37
|
||||
20250214,134900,619120450,28550,28550,28550,28550,0
|
||||
20250214,134800,619120450,28550,28550,28550,28550,358
|
||||
20250214,134700,608899550,28550,28550,28550,28550,1
|
||||
20250214,134600,608871000,28650,28650,28650,28650,0
|
||||
20250214,134500,608871000,28650,28650,28650,28650,0
|
||||
20250214,134400,608871000,28650,28650,28650,28650,1
|
||||
20250214,134300,608842350,28650,28650,28650,28650,9
|
||||
20250214,134200,608584500,28550,28550,28550,28550,500
|
||||
20250214,134100,594309500,28550,28550,28550,28550,1
|
||||
20250214,134000,594280950,28500,28550,28550,28500,88
|
||||
20250214,133900,591768600,28550,28550,28550,28550,0
|
||||
20250214,133800,591768600,28550,28550,28550,28550,131
|
||||
20250214,133700,588028550,28550,28550,28550,28550,0
|
||||
20250214,133600,588028550,28550,28550,28550,28550,1
|
||||
20250214,133500,588000000,28550,28550,28550,28550,1
|
||||
20250214,133400,587971450,28550,28550,28550,28550,0
|
||||
20250214,133300,587971450,28550,28550,28550,28550,0
|
||||
20250214,133200,587971450,28550,28550,28550,28550,0
|
||||
20250214,133100,587971450,28550,28600,28600,28550,225
|
||||
20250214,133000,581537700,28550,28600,28650,28550,353
|
||||
20250214,132900,571445350,28600,28600,28600,28600,2
|
||||
20250214,132800,571388150,28650,28750,28750,28550,857
|
||||
20250214,132700,546813750,28750,28750,28750,28750,0
|
||||
20250214,132600,546813750,28750,28750,28750,28750,0
|
||||
20250214,132500,546813750,28750,28750,28750,28750,0
|
||||
20250214,132400,546813750,28750,28750,28750,28750,0
|
||||
20250214,132300,546813750,28750,28750,28750,28750,1
|
||||
20250214,132200,546785000,28750,28750,28750,28750,0
|
||||
20250214,132100,546785000,28750,28750,28750,28750,0
|
||||
20250214,132000,546785000,28750,28750,28750,28750,2
|
||||
20250214,131900,546727500,28700,28700,28700,28700,0
|
||||
20250214,131800,546727500,28700,28700,28700,28700,0
|
||||
20250214,131700,546727500,28700,28700,28750,28700,19
|
||||
20250214,131600,546181450,28750,28750,28750,28750,52
|
||||
20250214,131500,544686450,28700,28750,28750,28700,29
|
||||
20250214,131400,543852750,28700,28750,28750,28700,31
|
||||
20250214,131300,542962950,28700,28700,28700,28700,0
|
||||
20250214,131200,542962950,28700,28750,28750,28700,44
|
||||
20250214,131100,541698050,28750,28750,28750,28750,2
|
||||
20250214,131000,541640550,28750,28750,28800,28750,105
|
||||
20250214,130900,538621550,28750,28750,28750,28750,0
|
||||
20250214,130800,538621550,28750,28750,28750,28750,0
|
||||
20250214,130700,538621550,28750,28750,28750,28750,0
|
||||
20250214,130600,538621550,28750,28750,28750,28750,0
|
||||
20250214,130500,538621550,28750,28750,28750,28750,3
|
||||
20250214,130400,538535300,28750,28750,28750,28750,31
|
||||
20250214,130300,537644050,28750,28800,28800,28750,15
|
||||
20250214,130200,537212200,28750,28750,28750,28750,0
|
||||
20250214,130100,537212200,28750,28800,28800,28750,76
|
||||
20250214,130000,535027100,28750,28750,28800,28750,396
|
||||
20250214,125900,523627100,28750,28750,28750,28750,0
|
||||
20250214,125800,523627100,28750,28750,28750,28750,0
|
||||
20250214,125700,523627100,28750,28750,28750,28750,0
|
||||
20250214,125600,523627100,28750,28750,28750,28750,0
|
||||
20250214,125500,523627100,28750,28800,28800,28750,88
|
||||
20250214,125400,521093800,28800,28800,28800,28800,1
|
||||
20250214,125300,521065000,28800,28800,28800,28800,0
|
||||
20250214,125200,521065000,28800,28850,28900,28800,146
|
||||
20250214,125100,516849000,28800,28850,28850,28800,3
|
||||
20250214,125000,516762500,28800,28850,28850,28800,78
|
||||
20250214,124900,514513600,28950,28950,28950,28950,0
|
||||
20250214,124800,514513600,28950,28850,28950,28800,491
|
||||
20250214,124700,500340650,28900,28900,28900,28900,0
|
||||
20250214,124600,500340650,28900,28900,28900,28900,0
|
||||
20250214,124500,500340650,28900,28900,28900,28900,0
|
||||
20250214,124400,500340650,28900,28850,28900,28850,293
|
||||
20250214,124300,491883850,28850,28900,28900,28800,394
|
||||
20250214,124200,480510200,28800,28800,29000,28800,214
|
||||
20250214,124100,474314550,28750,28800,28800,28750,199
|
||||
20250214,124000,468583400,28700,28750,28750,28700,395
|
||||
20250214,123900,457227950,28650,28650,28700,28650,51
|
||||
20250214,123800,455765000,28650,28750,28750,28650,10
|
||||
20250214,123700,455477700,28650,28700,28700,28650,280
|
||||
20250214,123600,447444500,28650,28650,28650,28650,1
|
||||
20250214,123500,447415850,28650,28750,28750,28650,328
|
||||
20250214,123400,438003050,28700,28700,28700,28700,0
|
||||
20250214,123300,438003050,28700,28700,28700,28700,0
|
||||
20250214,123200,438003050,28700,28700,28700,28700,0
|
||||
20250214,123100,438003050,28700,28700,28700,28700,0
|
||||
20250214,123000,438003050,28700,28700,28750,28700,91
|
||||
20250214,122900,435391100,28700,28700,28700,28700,0
|
||||
20250214,122800,435391100,28700,28700,28700,28700,1
|
||||
20250214,122700,435362400,28700,28700,28700,28700,0
|
||||
20250214,122600,435362400,28700,28750,28750,28700,16
|
||||
20250214,122500,434902700,28700,28700,28700,28700,0
|
||||
20250214,122400,434902700,28700,28700,28700,28700,2
|
||||
20250214,122300,434845300,28600,28700,28700,28600,200
|
||||
20250214,122200,429108300,28700,28700,28700,28700,60
|
||||
20250214,122100,427386300,28700,28700,28700,28700,0
|
||||
20250214,122000,427386300,28700,28700,28700,28700,0
|
||||
20250214,121900,427386300,28700,28700,28700,28700,1
|
||||
20250214,121800,427357600,28700,28700,28700,28700,0
|
||||
20250214,121700,427357600,28700,28700,28700,28700,10
|
||||
20250214,121600,427070600,28600,28600,28600,28600,0
|
||||
20250214,121500,427070600,28600,28700,28700,28600,195
|
||||
20250214,121400,421476200,28600,28650,28650,28600,200
|
||||
20250214,121300,415752300,28600,28600,28650,28600,24
|
||||
20250214,121200,415064900,28550,28550,28550,28550,0
|
||||
20250214,121100,415064900,28550,28550,28550,28550,0
|
||||
20250214,121000,415064900,28550,28600,28700,28550,55
|
||||
20250214,120900,413492700,28600,28600,28600,28600,170
|
||||
20250214,120800,408630700,28600,28600,28600,28600,48
|
||||
20250214,120700,407257900,28600,28600,28700,28600,4
|
||||
20250214,120600,407143300,28600,28650,28650,28600,44
|
||||
20250214,120500,405883050,28650,28650,28650,28650,72
|
||||
20250214,120400,403820250,28650,28700,28700,28650,25
|
||||
20250214,120300,403103000,28650,28650,28650,28650,0
|
||||
20250214,120200,403103000,28650,28650,28650,28650,0
|
||||
20250214,120100,403103000,28650,28650,28650,28650,11
|
||||
20250214,120000,402787850,28650,28650,28650,28650,0
|
||||
20250214,115900,402787850,28650,28650,28650,28650,0
|
||||
20250214,115800,402787850,28650,28650,28650,28650,137
|
||||
20250214,115700,398862800,28600,28600,28600,28600,0
|
||||
20250214,115600,398862800,28600,28650,28650,28600,27
|
||||
20250214,115500,398090100,28550,28550,28550,28500,961
|
||||
20250214,115400,370653600,28550,28600,28600,28550,613
|
||||
20250214,115300,353147850,28600,28600,28600,28600,0
|
||||
20250214,115200,353147850,28600,28650,28650,28600,86
|
||||
20250214,115100,350684800,28650,28700,28700,28650,39
|
||||
20250214,115000,349565750,28750,28650,28750,28650,26
|
||||
20250214,114900,348819850,28650,28650,28650,28650,1
|
||||
20250214,114800,348791200,28650,28700,28700,28650,150
|
||||
20250214,114700,344486800,28700,28700,28700,28700,0
|
||||
20250214,114600,344486800,28700,28700,28700,28700,0
|
||||
20250214,114500,344486800,28700,28700,28700,28700,0
|
||||
20250214,114400,344486800,28700,28700,28700,28700,0
|
||||
20250214,114300,344486800,28700,28700,28700,28700,2
|
||||
20250214,114200,344429400,28700,28700,28700,28700,0
|
||||
20250214,114100,344429400,28700,28700,28700,28700,0
|
||||
20250214,114000,344429400,28700,28700,28700,28700,0
|
||||
20250214,113900,344429400,28700,28750,28750,28700,105
|
||||
20250214,113800,341410900,28700,28700,28700,28700,0
|
||||
20250214,113700,341410900,28700,28700,28700,28700,1
|
||||
20250214,113600,341382200,28650,28650,28650,28650,0
|
||||
20250214,113500,341382200,28650,28650,28650,28650,0
|
||||
20250214,113400,341382200,28650,28650,28650,28650,0
|
||||
20250214,113300,341382200,28650,28650,28650,28650,4
|
||||
20250214,113200,341267600,28650,28650,28650,28650,1
|
||||
20250214,113100,341238950,28650,28650,28700,28650,45
|
||||
20250214,113000,339948450,28650,28750,28750,28550,391
|
||||
20250214,112900,328740300,28800,28800,28800,28800,0
|
||||
20250214,112800,328740300,28800,28800,28800,28800,0
|
||||
20250214,112700,328740300,28800,28800,28800,28800,0
|
||||
20250214,112600,328740300,28800,28700,28800,28700,3
|
||||
20250214,112500,328654100,28800,28800,28800,28700,10
|
||||
20250214,112400,328366300,28750,28750,28750,28750,0
|
||||
20250214,112300,328366300,28750,28750,28750,28750,0
|
||||
20250214,112200,328366300,28750,28750,28750,28750,0
|
||||
20250214,112100,328366300,28750,28750,28750,28750,0
|
||||
20250214,112000,328366300,28750,28750,28750,28750,1
|
||||
20250214,111900,328337550,28750,28750,28750,28750,0
|
||||
20250214,111800,328337550,28750,28750,28750,28750,2
|
||||
20250214,111700,328280050,28750,28800,28800,28750,4
|
||||
20250214,111600,328165000,28700,28700,28700,28700,0
|
||||
20250214,111500,328165000,28700,28800,28800,28700,19
|
||||
20250214,111400,327618500,28700,28700,28750,28700,92
|
||||
20250214,111300,324976350,28700,28700,28700,28700,0
|
||||
20250214,111200,324976350,28700,28700,28700,28700,0
|
||||
20250214,111100,324976350,28700,28750,28750,28700,2
|
||||
20250214,111000,324918900,28750,28700,28750,28700,5
|
||||
20250214,110900,324775250,28700,28700,28700,28700,0
|
||||
20250214,110800,324775250,28700,28700,28800,28700,3
|
||||
20250214,110700,324689050,28700,28700,28700,28700,0
|
||||
20250214,110600,324689050,28700,28700,28700,28700,0
|
||||
20250214,110500,324689050,28700,28700,28700,28700,0
|
||||
20250214,110400,324689050,28700,28700,28700,28700,0
|
||||
20250214,110300,324689050,28700,28800,28800,28700,5
|
||||
20250214,110200,324545150,28700,28700,28750,28700,29
|
||||
20250214,110100,323711650,28700,28700,28700,28700,0
|
||||
20250214,110000,323711650,28700,28650,28700,28600,63
|
||||
20250214,105900,321906400,28600,28650,28650,28600,25
|
||||
20250214,105800,321190400,28550,28550,28550,28550,0
|
||||
20250214,105700,321190400,28550,28600,28600,28550,12
|
||||
20250214,105600,320847300,28550,28550,28550,28550,1
|
||||
20250214,105500,320818750,28550,28650,28650,28550,25
|
||||
20250214,105400,320103000,28550,28650,28650,28550,3
|
||||
20250214,105300,320017150,28600,28650,28650,28550,17
|
||||
20250214,105200,319530750,28550,28650,28650,28550,25
|
||||
20250214,105100,318815000,28550,28650,28650,28550,3
|
||||
20250214,105000,318729250,28550,28650,28650,28550,4
|
||||
20250214,104900,318614750,28550,28650,28650,28550,16
|
||||
20250214,104800,318156650,28550,28550,28550,28550,0
|
||||
20250214,104700,318156650,28550,28650,28650,28550,91
|
||||
20250214,104600,315551300,28600,28650,28650,28550,26
|
||||
20250214,104500,314806950,28550,28500,28600,28500,6
|
||||
20250214,104400,314635500,28500,28600,28600,28500,5
|
||||
20250214,104300,314492750,28550,28600,28650,28550,405
|
||||
20250214,104200,302900350,28550,28600,28600,28550,29
|
||||
20250214,104100,302071100,28550,28550,28550,28550,88
|
||||
20250214,104000,299558700,28550,28550,28550,28550,459
|
||||
20250214,103900,286454250,28500,28500,28500,28500,301
|
||||
20250214,103800,277875750,28550,28500,28550,28500,769
|
||||
20250214,103700,255926150,28500,28500,28500,28500,0
|
||||
20250214,103600,255926150,28500,28450,28500,28450,11
|
||||
20250214,103500,255612700,28450,28450,28450,28450,102
|
||||
20250214,103400,252710800,28400,28400,28400,28400,0
|
||||
20250214,103300,252710800,28400,28500,28500,28400,120
|
||||
20250214,103200,249290900,28500,28500,28500,28500,26
|
||||
20250214,103100,248549900,28500,28500,28500,28500,0
|
||||
20250214,103000,248549900,28500,28400,28500,28400,34
|
||||
20250214,102900,247583900,28400,28400,28400,28400,0
|
||||
20250214,102800,247583900,28400,28400,28400,28400,0
|
||||
20250214,102700,247583900,28400,28400,28400,28400,1
|
||||
20250214,102600,247555500,28500,28450,28500,28400,323
|
||||
20250214,102500,238365500,28450,28400,28450,28400,828
|
||||
20250214,102400,214826500,28500,28450,28500,28400,453
|
||||
20250214,102300,201936800,28500,28500,28500,28500,695
|
||||
20250214,102200,182129300,28450,28550,28550,28450,599
|
||||
20250214,102100,165055000,28500,28550,28550,28500,111
|
||||
20250214,102000,161886000,28550,28600,28600,28550,6
|
||||
20250214,101900,161714450,28550,28550,28550,28550,0
|
||||
20250214,101800,161714450,28550,28550,28550,28550,0
|
||||
20250214,101700,161714450,28550,28550,28600,28550,153
|
||||
20250214,101600,157345900,28550,28600,28600,28550,25
|
||||
20250214,101500,156631150,28600,28600,28600,28600,1
|
||||
20250214,101400,156602550,28550,28550,28550,28550,0
|
||||
20250214,101300,156602550,28550,28550,28550,28550,2
|
||||
20250214,101200,156545450,28550,28600,28600,28550,3
|
||||
20250214,101100,156459700,28550,28550,28550,28550,0
|
||||
20250214,101000,156459700,28550,28650,28650,28550,56
|
||||
20250214,100900,154856400,28650,28650,28650,28650,0
|
||||
20250214,100800,154856400,28650,28550,28650,28550,3
|
||||
20250214,100700,154770650,28550,28650,28650,28550,10
|
||||
20250214,100600,154484350,28550,28650,28650,28550,25
|
||||
20250214,100500,153768600,28650,28650,28650,28650,3
|
||||
20250214,100400,153682650,28550,28550,28550,28550,0
|
||||
20250214,100300,153682650,28550,28650,28650,28550,25
|
||||
20250214,100200,152966900,28550,28650,28650,28550,25
|
||||
20250214,100100,152251900,28650,28650,28650,28650,4
|
||||
20250214,100000,152137300,28650,28600,28650,28550,130
|
||||
20250214,095900,148418800,28550,28600,28600,28550,13
|
||||
20250214,095800,148047150,28550,28600,28600,28550,37
|
||||
20250214,095700,146989300,28550,28550,28550,28550,0
|
||||
20250214,095600,146989300,28550,28550,28550,28550,3
|
||||
20250214,095500,146903650,28550,28550,28550,28550,0
|
||||
20250214,095400,146903650,28550,28550,28550,28550,0
|
||||
20250214,095300,146903650,28550,28550,28600,28550,34
|
||||
20250214,095200,145931850,28550,28550,28550,28500,457
|
||||
20250214,095100,132904700,28600,28650,28650,28500,101
|
||||
20250214,095000,130022100,28600,28600,28600,28600,10
|
||||
20250214,094900,129736100,28550,28550,28550,28550,0
|
||||
20250214,094800,129736100,28550,28550,28550,28550,23
|
||||
20250214,094700,129079450,28550,28550,28550,28550,20
|
||||
20250214,094600,128508450,28550,28600,28600,28550,30
|
||||
20250214,094500,127650750,28650,28550,28700,28550,1537
|
||||
20250214,094400,83707900,28550,28550,28550,28550,126
|
||||
20250214,094300,80110600,28550,28450,28550,28450,26
|
||||
20250214,094200,79368800,28550,28550,28550,28550,8
|
||||
20250214,094100,79140400,28550,28550,28550,28550,0
|
||||
20250214,094000,79140400,28550,28500,28550,28450,70
|
||||
20250214,093900,77143000,28500,28600,28600,28450,4
|
||||
20250214,093800,77028950,28500,28500,28500,28450,100
|
||||
20250214,093700,74182350,28550,28550,28700,28550,7
|
||||
20250214,093600,73982300,28550,28450,28650,28450,67
|
||||
20250214,093500,72070450,28300,28400,28500,28300,485
|
||||
20250214,093400,58301400,28450,28400,28450,28400,19
|
||||
20250214,093300,57761600,28450,28450,28450,28450,72
|
||||
20250214,093200,55713200,28450,28450,28450,28450,25
|
||||
20250214,093100,55001950,28550,28650,28650,28350,531
|
||||
20250214,093000,39864750,28650,28650,28650,28650,5
|
||||
20250214,092900,39721500,28550,28550,28550,28550,0
|
||||
20250214,092800,39721500,28550,28550,28550,28550,0
|
||||
20250214,092700,39721500,28550,28550,28550,28550,0
|
||||
20250214,092600,39721500,28550,28550,28550,28550,1
|
||||
20250214,092500,39692950,28550,28550,28550,28550,0
|
||||
20250214,092400,39692950,28550,28550,28550,28550,0
|
||||
20250214,092300,39692950,28550,28550,28550,28550,0
|
||||
20250214,092200,39692950,28550,28550,28550,28550,0
|
||||
20250214,092100,39692950,28550,28650,28650,28550,16
|
||||
20250214,092000,39234750,28550,28650,28650,28550,130
|
||||
20250214,091900,35516950,28550,28650,28650,28550,115
|
||||
20250214,091800,32231500,28550,28650,28650,28550,36
|
||||
20250214,091700,31203100,28550,28700,28700,28550,130
|
||||
20250214,091600,27480950,28700,28700,28700,28650,9
|
||||
20250214,091500,27222700,28700,28700,28700,28650,52
|
||||
20250214,091400,25730750,28700,28700,28700,28650,164
|
||||
20250214,091300,21027950,28700,28800,28800,28700,5
|
||||
20250214,091200,20884050,28700,28800,28850,28700,25
|
||||
20250214,091100,20164200,28650,28650,28650,28650,22
|
||||
20250214,091000,19533900,28650,28800,28800,28650,37
|
||||
20250214,090900,18471250,28800,28800,28800,28800,13
|
||||
20250214,090800,18096850,28850,28850,28850,28850,0
|
||||
20250214,090700,18096850,28850,28850,28850,28850,0
|
||||
20250214,090600,18096850,28850,28850,28850,28850,1
|
||||
20250214,090500,18068000,28800,28800,28800,28800,1
|
||||
20250214,090400,18039200,28850,28850,28850,28700,8
|
||||
20250214,090300,17808700,28650,28850,28850,28650,72
|
||||
20250214,090200,15732650,28650,28650,28650,28650,0
|
||||
20250214,090100,15732650,28650,28800,28850,28550,10
|
||||
20250214,090000,15444850,28550,28950,29000,28350,538
|
||||
|
Reference in New Issue
Block a user