Update 2025-02-14 2854 candle_min
This commit is contained in:
624
036830/min/candle-20250214.csv
Normal file
624
036830/min/candle-20250214.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,192200,1617182950,34900,34900,34900,34900,510
|
||||
20250214,192100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,192000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,191900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,191800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,191700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,191600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,191500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,191400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,191300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,191200,1617182950,34900,34900,34900,34900,0
|
||||
20250214,191100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,191000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,190900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,190800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,190700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,190600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,190500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,190400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,190300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,190200,1617182950,34900,34900,34900,34900,0
|
||||
20250214,190100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,190000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,185900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,185800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,185700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,185600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,185500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,185400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,185300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,185200,1617182950,34900,34900,34900,34900,510
|
||||
20250214,185100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,185000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,184900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,184800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,184700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,184600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,184500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,184400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,184300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,184200,1617182950,34900,34900,34900,34900,0
|
||||
20250214,184100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,184000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,183900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,183800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,183700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,183600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,183500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,183400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,183300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,183200,1617182950,34900,34900,34900,34900,0
|
||||
20250214,183100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,183000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,182900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,182800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,182700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,182600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,182500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,182400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,182300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,182200,1617182950,34900,34900,34900,34900,510
|
||||
20250214,182100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,182000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,181900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,181800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,181700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,181600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,181500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,181400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,181300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,181200,1617182950,34900,34900,34900,34900,0
|
||||
20250214,181100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,181000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,180900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,180800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,180700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,180600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,180500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,180400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,180300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,180200,1617182950,34900,34900,34900,34900,0
|
||||
20250214,180100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,180000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,175900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,175800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,175700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,175600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,175500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,175400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,175300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,175200,1617182950,34900,34900,34900,34900,510
|
||||
20250214,175100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,175000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,174900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,174800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,174700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,174600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,174500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,174400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,174300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,174200,1617182950,34900,34900,34900,34900,0
|
||||
20250214,174100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,174000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,173900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,173800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,173700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,173600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,173500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,173400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,173300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,173200,1617182950,34900,34900,34900,34900,0
|
||||
20250214,173100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,173000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,172900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,172800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,172700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,172600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,172500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,172400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,172300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,172200,1617182950,34900,34900,34900,34900,510
|
||||
20250214,172100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,172000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,171900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,171800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,171700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,171600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,171500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,171400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,171300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,171200,1617182950,34900,34900,34900,34900,0
|
||||
20250214,171100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,171000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,170900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,170800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,170700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,170600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,170500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,170400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,170300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,170200,1617182950,34900,34900,34900,34900,0
|
||||
20250214,170100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,170000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,165900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,165800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,165700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,165600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,165500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,165400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,165300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,165200,1617182950,34900,34900,34900,34900,510
|
||||
20250214,165100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,165000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,164900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,164800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,164700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,164600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,164500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,164400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,164300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,164200,1617182950,34900,34900,34900,34900,0
|
||||
20250214,164100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,164000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,163900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,163800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,163700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,163600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,163500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,163400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,163300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,163200,1617182950,34900,34900,34900,34900,0
|
||||
20250214,163100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,163000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,162900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,162800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,162700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,162600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,162500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,162400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,162300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,162200,1617182950,34900,34900,34900,34900,510
|
||||
20250214,162100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,162000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,161900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,161800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,161700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,161600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,161500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,161400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,161300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,161200,1617182950,34900,34900,34900,34900,0
|
||||
20250214,161100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,161000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,160900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,160800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,160700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,160600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,160500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,160400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,160300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,160200,1617182950,34900,34900,34900,34900,0
|
||||
20250214,160100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,160000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,155900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,155800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,155700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,155600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,155500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,155400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,155300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,155200,1617182950,34900,34900,34900,34900,510
|
||||
20250214,155100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,155000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,154900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,154800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,154700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,154600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,154500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,154400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,154300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,154200,1617182950,34900,34900,34900,34900,0
|
||||
20250214,154100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,154000,1617182950,34900,34900,34900,34900,0
|
||||
20250214,153900,1617182950,34900,34900,34900,34900,0
|
||||
20250214,153800,1617182950,34900,34900,34900,34900,0
|
||||
20250214,153700,1617182950,34900,34900,34900,34900,0
|
||||
20250214,153600,1617182950,34900,34900,34900,34900,0
|
||||
20250214,153500,1617182950,34900,34900,34900,34900,0
|
||||
20250214,153400,1617182950,34900,34900,34900,34900,0
|
||||
20250214,153300,1617182950,34900,34900,34900,34900,0
|
||||
20250214,153200,1617182950,34900,34900,34900,34900,0
|
||||
20250214,153100,1617182950,34900,34900,34900,34900,0
|
||||
20250214,153000,1617182950,34900,34900,34900,34900,510
|
||||
20250214,152900,1599383950,35200,35200,35200,35200,0
|
||||
20250214,152800,1599383950,35200,35200,35200,35200,0
|
||||
20250214,152700,1599383950,35200,35200,35200,35200,0
|
||||
20250214,152600,1599383950,35200,35200,35200,35200,0
|
||||
20250214,152500,1599383950,35200,35200,35200,35200,0
|
||||
20250214,152400,1599383950,35200,35200,35200,35200,0
|
||||
20250214,152300,1599383950,35200,35200,35200,35200,0
|
||||
20250214,152200,1599383950,35200,35200,35200,35200,0
|
||||
20250214,152100,1599383950,35200,35200,35200,35200,0
|
||||
20250214,152000,1599383950,35200,35200,35200,35200,0
|
||||
20250214,151900,1599383950,35200,34950,35200,34700,615
|
||||
20250214,151800,1577903600,34750,34700,34900,34700,25
|
||||
20250214,151700,1577033900,34700,34700,34850,34700,425
|
||||
20250214,151600,1562251350,34750,34700,34750,34700,21
|
||||
20250214,151500,1561522600,34700,34700,34700,34700,56
|
||||
20250214,151400,1559579400,34700,34700,34700,34650,46
|
||||
20250214,151300,1557984150,34700,34750,34750,34700,260
|
||||
20250214,151200,1548955750,34750,34800,34800,34750,24
|
||||
20250214,151100,1548121500,34800,34750,34850,34750,201
|
||||
20250214,151000,1541130200,34700,34800,34800,34700,170
|
||||
20250214,150900,1535224400,34750,34800,34800,34750,308
|
||||
20250214,150800,1524507000,34850,34800,34850,34800,30
|
||||
20250214,150700,1523462450,34800,34850,34850,34800,31
|
||||
20250214,150600,1522383050,34800,34850,34850,34800,185
|
||||
20250214,150500,1515944450,34800,34850,34850,34800,492
|
||||
20250214,150400,1498801500,34900,34900,34900,34850,39
|
||||
20250214,150300,1497441350,34900,34900,34900,34900,61
|
||||
20250214,150200,1495312450,34900,34900,34900,34900,146
|
||||
20250214,150100,1490217050,34900,34900,34900,34900,30
|
||||
20250214,150000,1489170050,34900,34950,34950,34850,586
|
||||
20250214,145900,1468721050,34900,34950,34950,34900,61
|
||||
20250214,145800,1466590700,34900,34950,34950,34900,61
|
||||
20250214,145700,1464461200,34950,34900,34950,34900,57
|
||||
20250214,145600,1462471100,34950,34950,34950,34950,13
|
||||
20250214,145500,1462016750,34950,34950,34950,34950,39
|
||||
20250214,145400,1460653700,34900,34900,34900,34900,100
|
||||
20250214,145300,1457163700,34900,34900,34900,34900,12
|
||||
20250214,145200,1456744900,34900,34950,35000,34900,345
|
||||
20250214,145100,1444690550,34950,34950,34950,34900,44
|
||||
20250214,145000,1443154300,34950,34950,34950,34950,12
|
||||
20250214,144900,1442734900,34950,34950,34950,34900,16
|
||||
20250214,144800,1442175750,34950,34900,34950,34900,43
|
||||
20250214,144700,1440674450,34950,34950,34950,34950,12
|
||||
20250214,144600,1440255050,34900,34950,34950,34900,23
|
||||
20250214,144500,1439451750,34900,34950,34950,34900,83
|
||||
20250214,144400,1436555000,34950,34900,34950,34900,89
|
||||
20250214,144300,1433448300,34950,34950,34950,34950,12
|
||||
20250214,144200,1433028900,35000,34950,35000,34900,116
|
||||
20250214,144100,1428975950,34950,34950,34950,34900,134
|
||||
20250214,144000,1424297600,34950,34950,35000,34900,656
|
||||
20250214,143900,1401395500,35000,35000,35000,34950,69
|
||||
20250214,143800,1398982100,35000,35000,35000,35000,12
|
||||
20250214,143700,1398562100,35000,35000,35000,35000,0
|
||||
20250214,143600,1398562100,35000,35000,35000,34950,53
|
||||
20250214,143500,1396708650,35000,35000,35000,35000,12
|
||||
20250214,143400,1396288650,35000,34900,35000,34900,23
|
||||
20250214,143300,1395483800,34900,34950,34950,34900,92
|
||||
20250214,143200,1392272400,34900,35000,35000,34900,2334
|
||||
20250214,143100,1310663100,35050,35000,35050,35000,479
|
||||
20250214,143000,1293897550,35000,35050,35050,35000,245
|
||||
20250214,142900,1285311900,35050,35050,35050,35050,0
|
||||
20250214,142800,1285311900,35050,35000,35050,35000,264
|
||||
20250214,142700,1276071300,35000,35050,35050,35000,59
|
||||
20250214,142600,1274005450,35050,35050,35050,35000,40
|
||||
20250214,142500,1272604300,35050,35100,35150,35050,133
|
||||
20250214,142400,1267940650,35100,35100,35100,35100,2
|
||||
20250214,142300,1267870450,35100,35100,35100,35100,25
|
||||
20250214,142200,1266992950,35050,35100,35100,35050,66
|
||||
20250214,142100,1264678000,35100,35100,35100,35100,63
|
||||
20250214,142000,1262466700,35150,35100,35150,35100,14
|
||||
20250214,141900,1261975200,35100,35100,35100,35100,65
|
||||
20250214,141800,1259693700,35150,35150,35150,35150,12
|
||||
20250214,141700,1259271900,35150,35150,35150,35150,12
|
||||
20250214,141600,1258850100,35100,35150,35150,35100,47
|
||||
20250214,141500,1257200150,35150,35150,35150,35150,25
|
||||
20250214,141400,1256321400,35100,35100,35100,35100,0
|
||||
20250214,141300,1256321400,35100,35200,35200,35100,55
|
||||
20250214,141200,1254389100,35200,35200,35200,35150,89
|
||||
20250214,141100,1251256950,35200,35200,35200,35200,8
|
||||
20250214,141000,1250975350,35150,35200,35200,35150,34
|
||||
20250214,140900,1249780200,35200,35200,35200,35200,1
|
||||
20250214,140800,1249745000,35050,35150,35150,35000,382
|
||||
20250214,140700,1236354900,35200,35250,35250,35150,151
|
||||
20250214,140600,1231040600,35250,35250,35250,35250,10
|
||||
20250214,140500,1230688100,35200,35200,35200,35200,23
|
||||
20250214,140400,1229878500,35200,35200,35200,35200,31
|
||||
20250214,140300,1228787300,35350,35350,35350,35350,6
|
||||
20250214,140200,1228575200,35150,35150,35150,35150,3
|
||||
20250214,140100,1228469750,35100,35350,35350,35100,268
|
||||
20250214,140000,1219054950,35150,35200,35350,35150,81
|
||||
20250214,135900,1216204100,35150,35150,35150,35150,88
|
||||
20250214,135800,1213110900,35250,35200,35250,35150,98
|
||||
20250214,135700,1209662500,35200,35150,35200,35150,80
|
||||
20250214,135600,1206849750,35150,35200,35200,35150,145
|
||||
20250214,135500,1201752500,35200,35200,35200,35200,78
|
||||
20250214,135400,1199006900,35250,35250,35250,35250,12
|
||||
20250214,135300,1198583900,35250,35200,35250,35200,45
|
||||
20250214,135200,1196999250,35200,35200,35200,35200,1
|
||||
20250214,135100,1196964050,35250,35250,35250,35200,245
|
||||
20250214,135000,1188330200,35300,35250,35300,35250,119
|
||||
20250214,134900,1184131050,35300,35300,35300,35300,12
|
||||
20250214,134800,1183707450,35300,35300,35300,35300,23
|
||||
20250214,134700,1182895550,35300,35300,35300,35300,98
|
||||
20250214,134600,1179436150,35350,35350,35350,35350,16
|
||||
20250214,134500,1178870550,35350,35350,35350,35350,23
|
||||
20250214,134400,1178057500,35300,35300,35300,35300,60
|
||||
20250214,134300,1175939500,35300,35300,35300,35300,0
|
||||
20250214,134200,1175939500,35300,35300,35300,35300,12
|
||||
20250214,134100,1175515900,35300,35300,35300,35300,13
|
||||
20250214,134000,1175057000,35300,35300,35300,35300,63
|
||||
20250214,133900,1172833100,35300,35300,35300,35300,0
|
||||
20250214,133800,1172833100,35300,35350,35350,35300,35
|
||||
20250214,133700,1171597000,35250,35250,35250,35250,0
|
||||
20250214,133600,1171597000,35250,35250,35250,35250,13
|
||||
20250214,133500,1171138750,35250,35250,35250,35250,18
|
||||
20250214,133400,1170504250,35300,35250,35300,35250,15
|
||||
20250214,133300,1169974900,35250,35250,35250,35250,9
|
||||
20250214,133200,1169657650,35250,35300,35350,35250,123
|
||||
20250214,133100,1165314450,35300,35300,35300,35300,35
|
||||
20250214,133000,1164078950,35300,35300,35300,35300,58
|
||||
20250214,132900,1162031550,35350,35350,35350,35350,32
|
||||
20250214,132800,1160900350,35350,35400,35400,35350,43
|
||||
20250214,132700,1159379300,35400,35350,35400,35350,39
|
||||
20250214,132600,1158000250,35350,35350,35400,35350,173
|
||||
20250214,132500,1151884200,35350,35300,35350,35300,21
|
||||
20250214,132400,1151141900,35300,35350,35350,35300,45
|
||||
20250214,132300,1149552800,35350,35350,35350,35350,3
|
||||
20250214,132200,1149446750,35400,35350,35400,35350,74
|
||||
20250214,132100,1146830350,35300,35300,35350,35300,86
|
||||
20250214,132000,1143793800,35300,35300,35300,35300,0
|
||||
20250214,131900,1143793800,35300,35300,35300,35300,0
|
||||
20250214,131800,1143793800,35300,35300,35300,35250,358
|
||||
20250214,131700,1131157950,35300,35300,35300,35300,1
|
||||
20250214,131600,1131122650,35200,35250,35300,35200,84
|
||||
20250214,131500,1128163950,35300,35300,35300,35300,13
|
||||
20250214,131400,1127705050,35350,35350,35350,35350,57
|
||||
20250214,131300,1125690100,35350,35350,35350,35350,175
|
||||
20250214,131200,1119503850,35350,35400,35400,35350,98
|
||||
20250214,131100,1116036200,35350,35350,35350,35350,136
|
||||
20250214,131000,1111228600,35400,35400,35400,35400,31
|
||||
20250214,130900,1110131200,35400,35450,35450,35400,44
|
||||
20250214,130800,1108573500,35400,35450,35450,35400,213
|
||||
20250214,130700,1101032650,35450,35450,35450,35450,0
|
||||
20250214,130600,1101032650,35450,35450,35450,35300,645
|
||||
20250214,130500,1078179700,35450,35400,35450,35400,969
|
||||
20250214,130400,1043874950,35400,35300,35400,35300,1006
|
||||
20250214,130300,1008309700,35250,35250,35250,35250,31
|
||||
20250214,130200,1007216950,35200,35200,35200,35200,0
|
||||
20250214,130100,1007216950,35200,35200,35200,35200,32
|
||||
20250214,130000,1006090550,35300,35300,35300,35300,0
|
||||
20250214,125900,1006090550,35300,35300,35300,35300,30
|
||||
20250214,125800,1005031550,35300,35250,35300,35150,754
|
||||
20250214,125700,978516000,35200,35200,35200,35200,0
|
||||
20250214,125600,978516000,35200,35200,35200,35200,0
|
||||
20250214,125500,978516000,35200,35200,35200,35200,84
|
||||
20250214,125400,975559200,35300,35300,35300,35300,0
|
||||
20250214,125300,975559200,35300,35200,35300,35200,39
|
||||
20250214,125200,974183900,35200,35200,35200,35200,42
|
||||
20250214,125100,972705500,35300,35300,35300,35300,12
|
||||
20250214,125000,972281900,35200,35200,35200,35200,0
|
||||
20250214,124900,972281900,35200,35300,35300,35200,44
|
||||
20250214,124800,970731800,35200,35200,35200,35200,0
|
||||
20250214,124700,970731800,35200,35200,35200,35200,0
|
||||
20250214,124600,970731800,35200,35350,35350,35200,250
|
||||
20250214,124500,961902150,35200,35350,35350,35200,10
|
||||
20250214,124400,961549400,35350,35350,35350,35350,0
|
||||
20250214,124300,961549400,35350,35200,35350,35200,37
|
||||
20250214,124200,960246100,35150,35150,35150,35150,0
|
||||
20250214,124100,960246100,35150,35150,35150,35150,0
|
||||
20250214,124000,960246100,35150,35150,35150,35150,31
|
||||
20250214,123900,959156450,35350,35350,35350,35350,1
|
||||
20250214,123800,959121100,35200,35200,35200,35200,0
|
||||
20250214,123700,959121100,35200,35300,35350,35200,212
|
||||
20250214,123600,951633200,35300,35300,35300,35300,10
|
||||
20250214,123500,951280200,35300,35300,35300,35200,98
|
||||
20250214,123400,947828600,35300,35300,35350,35300,29
|
||||
20250214,123300,946804650,35300,35250,35350,35250,396
|
||||
20250214,123200,932826500,35200,35200,35200,35200,31
|
||||
20250214,123100,931735300,35250,35250,35250,35250,18
|
||||
20250214,123000,931100800,35250,35250,35250,35250,1
|
||||
20250214,122900,931065550,35200,35250,35250,35200,33
|
||||
20250214,122800,929903900,35200,35200,35300,35200,26
|
||||
20250214,122700,928988600,35200,35200,35200,35200,0
|
||||
20250214,122600,928988600,35200,35200,35200,35200,56
|
||||
20250214,122500,927017400,35200,35200,35200,35200,300
|
||||
20250214,122400,916457400,35250,35200,35250,35200,21
|
||||
20250214,122300,915717650,35250,35200,35250,35200,38
|
||||
20250214,122200,914379900,35200,35200,35200,35200,0
|
||||
20250214,122100,914379900,35200,35200,35200,35200,0
|
||||
20250214,122000,914379900,35200,35200,35200,35200,31
|
||||
20250214,121900,913288700,35300,35300,35300,35300,18
|
||||
20250214,121800,912653300,35300,35300,35300,35300,1
|
||||
20250214,121700,912618000,35200,35200,35200,35200,34
|
||||
20250214,121600,911421200,35200,35200,35200,35200,7
|
||||
20250214,121500,911174800,35200,35200,35200,35200,0
|
||||
20250214,121400,911174800,35200,35200,35200,35200,32
|
||||
20250214,121300,910048400,35300,35300,35300,35300,74
|
||||
20250214,121200,907436200,35200,35200,35200,35200,4
|
||||
20250214,121100,907295400,35200,35300,35300,35200,42
|
||||
20250214,121000,905815900,35300,35300,35300,35300,1
|
||||
20250214,120900,905780600,35200,35200,35200,35200,0
|
||||
20250214,120800,905780600,35200,35200,35200,35150,84
|
||||
20250214,120700,902825400,35200,35200,35200,35200,0
|
||||
20250214,120600,902825400,35200,35200,35200,35200,135
|
||||
20250214,120500,898073400,35200,35150,35200,35100,318
|
||||
20250214,120400,886906650,35150,35150,35150,35150,0
|
||||
20250214,120300,886906650,35150,35150,35150,35150,31
|
||||
20250214,120200,885817000,35150,35150,35150,35150,10
|
||||
20250214,120100,885465500,35100,35100,35100,35100,0
|
||||
20250214,120000,885465500,35100,35100,35100,35100,32
|
||||
20250214,115900,884342300,35100,35200,35200,35100,92
|
||||
20250214,115800,881105300,35200,35200,35200,35200,167
|
||||
20250214,115700,875226900,35200,35050,35200,35050,89
|
||||
20250214,115600,872098750,35200,35100,35200,35100,66
|
||||
20250214,115500,869781650,35150,35100,35150,35100,11
|
||||
20250214,115400,869395050,35100,35100,35100,35100,31
|
||||
20250214,115300,868306950,35150,35150,35150,35150,0
|
||||
20250214,115200,868306950,35150,35150,35150,35150,20
|
||||
20250214,115100,867603950,35150,35150,35150,35150,118
|
||||
20250214,115000,863456250,35150,35150,35150,35150,0
|
||||
20250214,114900,863456250,35150,35150,35150,35150,39
|
||||
20250214,114800,862085400,35200,35200,35200,35200,222
|
||||
20250214,114700,854271000,35300,35250,35300,35250,110
|
||||
20250214,114600,850393000,35250,35250,35250,35200,52
|
||||
20250214,114500,848562500,35200,35250,35250,35200,49
|
||||
20250214,114400,846836850,35250,35200,35250,35200,29
|
||||
20250214,114300,845815700,35250,35250,35250,35250,13
|
||||
20250214,114200,845357450,35200,35200,35200,35200,71
|
||||
20250214,114100,842858250,35250,35200,35250,35200,36
|
||||
20250214,114000,841590700,35150,35150,35150,35150,0
|
||||
20250214,113900,841590700,35150,35150,35150,35150,31
|
||||
20250214,113800,840501050,35300,35150,35300,35150,147
|
||||
20250214,113700,835312250,35100,35100,35100,35100,0
|
||||
20250214,113600,835312250,35100,35200,35300,35100,424
|
||||
20250214,113500,820389450,35200,35150,35200,35150,10
|
||||
20250214,113400,820037700,35150,35100,35150,35100,56
|
||||
20250214,113300,818070850,35200,35150,35200,35150,23
|
||||
20250214,113200,817261750,35150,35150,35150,35150,13
|
||||
20250214,113100,816804800,35150,35050,35150,35050,36
|
||||
20250214,113000,815542600,35150,35150,35150,35150,31
|
||||
20250214,112900,814452950,35100,35050,35100,35050,36
|
||||
20250214,112800,813189600,35100,35100,35100,35100,1
|
||||
20250214,112700,813154500,35100,35100,35100,35100,0
|
||||
20250214,112600,813154500,35100,35100,35100,35100,0
|
||||
20250214,112500,813154500,35100,35100,35100,35100,40
|
||||
20250214,112400,811750500,35050,35050,35050,35050,0
|
||||
20250214,112300,811750500,35050,35050,35050,35050,0
|
||||
20250214,112200,811750500,35050,35100,35100,35050,156
|
||||
20250214,112100,806280500,35100,35100,35100,35100,3
|
||||
20250214,112000,806175200,35100,35100,35100,35100,2
|
||||
20250214,111900,806105000,35100,35100,35100,35100,32
|
||||
20250214,111800,804981800,35150,35150,35150,35150,20
|
||||
20250214,111700,804278800,35150,35050,35150,35050,19
|
||||
20250214,111600,803611350,35050,35150,35150,35050,83
|
||||
20250214,111500,800697000,35150,35150,35150,35150,13
|
||||
20250214,111400,800240050,35000,35000,35000,35000,0
|
||||
20250214,111300,800240050,35000,35150,35150,35000,57
|
||||
20250214,111200,798241300,35000,35000,35000,35000,5
|
||||
20250214,111100,798066300,35150,35150,35150,35150,12
|
||||
20250214,111000,797644500,34950,35150,35150,34950,32
|
||||
20250214,110900,796525900,35150,35150,35150,35150,12
|
||||
20250214,110800,796104100,35000,35000,35000,35000,6
|
||||
20250214,110700,795894100,35000,35000,35000,35000,32
|
||||
20250214,110600,794774100,35000,35200,35200,34950,109
|
||||
20250214,110500,790939300,35200,34950,35200,34950,285
|
||||
20250214,110400,780915250,35200,35150,35200,35150,104
|
||||
20250214,110300,777259100,35150,35150,35150,35150,3
|
||||
20250214,110200,777153650,34950,35150,35150,34950,161
|
||||
20250214,110100,771500700,35200,35200,35200,35200,13
|
||||
20250214,110000,771043100,35100,35100,35100,35100,28
|
||||
20250214,105900,770060300,35100,34950,35100,34950,43
|
||||
20250214,105800,768555800,34900,34900,34900,34900,0
|
||||
20250214,105700,768555800,34900,34900,34900,34900,0
|
||||
20250214,105600,768555800,34900,34900,34900,34900,31
|
||||
20250214,105500,767473900,35100,34900,35100,34900,4
|
||||
20250214,105400,767333700,34900,34900,34900,34900,81
|
||||
20250214,105300,764506800,34900,34900,34900,34900,32
|
||||
20250214,105200,763390000,35200,35150,35200,35150,34
|
||||
20250214,105100,762194200,35150,35150,35150,35150,12
|
||||
20250214,105000,761772400,34900,35000,35150,34900,137
|
||||
20250214,104900,756969850,35000,35000,35000,35000,16
|
||||
20250214,104800,756409850,34850,34850,34850,34850,4
|
||||
20250214,104700,756270450,34850,35000,35000,34850,44
|
||||
20250214,104600,754735100,35000,34950,35000,34950,10
|
||||
20250214,104500,754385250,34950,34950,34950,34950,12
|
||||
20250214,104400,753965850,34850,35000,35000,34850,41
|
||||
20250214,104300,752536250,35000,34950,35000,34800,28
|
||||
20250214,104200,751556750,35000,35000,35000,35000,1
|
||||
20250214,104100,751521750,34850,34850,34850,34850,31
|
||||
20250214,104000,750441400,35000,35000,35000,34850,103
|
||||
20250214,103900,746844050,35000,35000,35000,35000,13
|
||||
20250214,103800,746389050,34800,34800,34800,34800,81
|
||||
20250214,103700,743570250,35000,35000,35000,35000,0
|
||||
20250214,103600,743570250,35000,34850,35000,34800,118
|
||||
20250214,103500,739452450,34800,34800,34800,34800,4
|
||||
20250214,103400,739313250,34800,34800,34800,34800,0
|
||||
20250214,103300,739313250,34800,34800,34800,34800,32
|
||||
20250214,103200,738199650,34800,34800,34800,34800,9
|
||||
20250214,103100,737886450,34800,35000,35000,34800,11
|
||||
20250214,103000,737501650,34800,34800,34800,34800,32
|
||||
20250214,102900,736388050,35000,35000,35000,35000,0
|
||||
20250214,102800,736388050,35000,34800,35000,34800,85
|
||||
20250214,102700,733416050,35000,34800,35000,34800,32
|
||||
20250214,102600,732302250,35000,35000,35000,34800,614
|
||||
20250214,102500,710932600,34950,34900,34950,34900,409
|
||||
20250214,102400,696658000,34900,34800,34900,34750,927
|
||||
20250214,102300,664396000,34800,34850,34850,34800,227
|
||||
20250214,102200,656495900,34850,34850,34850,34850,82
|
||||
20250214,102100,653638200,34900,34900,34900,34900,71
|
||||
20250214,102000,651160300,34850,34900,34900,34850,30
|
||||
20250214,101900,650114300,34850,34850,34850,34850,307
|
||||
20250214,101800,639415350,34850,34900,34900,34850,390
|
||||
20250214,101700,625805900,34900,34900,34900,34900,184
|
||||
20250214,101600,619384300,34900,34900,34900,34900,17
|
||||
20250214,101500,618791000,34900,34950,34950,34900,67
|
||||
20250214,101400,616450950,35050,35000,35050,35000,329
|
||||
20250214,101300,604935700,35050,35050,35050,35050,10
|
||||
20250214,101200,604585200,35050,35150,35150,35050,135
|
||||
20250214,101100,599853250,35150,35150,35150,35050,270
|
||||
20250214,101000,590379300,35150,35150,35150,35150,84
|
||||
20250214,100900,587426700,35050,35150,35150,35050,26
|
||||
20250214,100800,586512900,35050,35200,35200,35050,2
|
||||
20250214,100700,586442650,35100,35050,35200,35050,198
|
||||
20250214,100600,579495350,35050,35050,35050,35050,0
|
||||
20250214,100500,579495350,35050,34950,35050,34950,186
|
||||
20250214,100400,572983050,34950,34900,34950,34900,69
|
||||
20250214,100300,570571750,34850,34850,34850,34850,32
|
||||
20250214,100200,569456550,34850,34950,34950,34850,107
|
||||
20250214,100100,565720100,34900,34900,34900,34900,0
|
||||
20250214,100000,565720100,34900,34850,34950,34700,381
|
||||
20250214,095900,552458000,34850,34850,34850,34850,47
|
||||
20250214,095800,550820050,34850,34800,34900,34750,143
|
||||
20250214,095700,545838450,34900,34700,34900,34700,141
|
||||
20250214,095600,540942150,34700,34700,34750,34700,106
|
||||
20250214,095500,537263700,34700,34700,34700,34700,5
|
||||
20250214,095400,537090200,34900,34900,34900,34900,6
|
||||
20250214,095300,536880800,34950,34650,34950,34650,111
|
||||
20250214,095200,533020650,34900,34900,34900,34900,1
|
||||
20250214,095100,532985750,34950,34950,34950,34950,0
|
||||
20250214,095000,532985750,34950,34800,34950,34800,101
|
||||
20250214,094900,529459600,34600,34600,34650,34600,90
|
||||
20250214,094800,526345550,34650,34650,34650,34550,74
|
||||
20250214,094700,523786450,34600,34700,34750,34600,491
|
||||
20250214,094600,506791850,34650,34700,34700,34650,76
|
||||
20250214,094500,504157200,34650,34650,34650,34650,5
|
||||
20250214,094400,503983950,34650,34550,34750,34500,756
|
||||
20250214,094300,477773150,34500,34500,34550,34500,121
|
||||
20250214,094200,473598600,34600,34600,34600,34600,8
|
||||
20250214,094100,473321800,34600,34550,34600,34550,199
|
||||
20250214,094000,466446200,34500,34550,34550,34400,101
|
||||
20250214,093900,462957500,34500,34450,34500,34300,888
|
||||
20250214,093800,432366400,34500,34550,34550,34500,591
|
||||
20250214,093700,411965700,34600,34650,34650,34550,576
|
||||
20250214,093600,392034400,34700,34750,34750,34700,55
|
||||
20250214,093500,390123900,34750,34650,34750,34650,31
|
||||
20250214,093400,389049650,34700,34650,34800,34650,37
|
||||
20250214,093300,387765750,34650,34700,34700,34650,332
|
||||
20250214,093200,376250800,34750,34850,34850,34700,420
|
||||
20250214,093100,361664500,34850,34950,34950,34800,537
|
||||
20250214,093000,342973350,34800,34850,34950,34800,253
|
||||
20250214,092900,334157650,34900,35000,35000,34900,1314
|
||||
20250214,092800,288262150,34950,35000,35000,34950,79
|
||||
20250214,092700,285499100,35000,35000,35000,34950,29
|
||||
20250214,092600,284484150,35100,35150,35150,35100,14
|
||||
20250214,092500,283992550,34950,35150,35150,34950,107
|
||||
20250214,092400,280240650,35200,35000,35200,34950,101
|
||||
20250214,092300,276700450,35050,35050,35050,35050,0
|
||||
20250214,092200,276700450,35050,35000,35050,34950,20
|
||||
20250214,092100,275999900,34950,34950,34950,34950,103
|
||||
20250214,092000,272400050,34950,35000,35050,34950,607
|
||||
20250214,091900,251161750,35000,35100,35100,35000,215
|
||||
20250214,091800,243624700,35100,35200,35200,35100,58
|
||||
20250214,091700,241588450,35150,35100,35150,35100,110
|
||||
20250214,091600,237727300,35050,35050,35050,35050,10
|
||||
20250214,091500,237376800,35050,35000,35050,35000,208
|
||||
20250214,091400,230088700,35000,35000,35000,35000,37
|
||||
20250214,091300,228793700,35100,35100,35100,35100,5
|
||||
20250214,091200,228618200,35000,35000,35100,35000,66
|
||||
20250214,091100,226303700,35000,35150,35150,35000,478
|
||||
20250214,091000,209556550,35150,35000,35150,35000,344
|
||||
20250214,090900,197512700,35000,35000,35000,34900,1516
|
||||
20250214,090800,144582000,35050,34950,35050,34950,88
|
||||
20250214,090700,141502750,35200,35200,35200,35200,0
|
||||
20250214,090600,141502750,35200,34950,35200,34950,100
|
||||
20250214,090500,138003850,34950,34950,35150,34950,48
|
||||
20250214,090400,136322450,34950,34900,34950,34900,87
|
||||
20250214,090300,133285900,34850,34950,35150,34850,521
|
||||
20250214,090200,115059350,34950,34900,35050,34900,183
|
||||
20250214,090100,108651400,34900,34900,35500,34850,1495
|
||||
20250214,090000,56377950,35350,35550,35700,34900,1595
|
||||
|
Reference in New Issue
Block a user