Update 2025-02-14 2854 candle_min
This commit is contained in:
632
045340/min/candle-20250214.csv
Normal file
632
045340/min/candle-20250214.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193000,1008763560,8150,8150,8150,8150,2671
|
||||
20250214,192900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,192800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,192700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,192600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,192500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,192400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,192300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,192200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,192100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,192000,1008763560,8150,8150,8150,8150,0
|
||||
20250214,191900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,191800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,191700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,191600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,191500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,191400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,191300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,191200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,191100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,191000,1008763560,8150,8150,8150,8150,0
|
||||
20250214,190900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,190800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,190700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,190600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,190500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,190400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,190300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,190200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,190100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,190000,1008763560,8150,8150,8150,8150,2671
|
||||
20250214,185900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,185800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,185700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,185600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,185500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,185400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,185300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,185200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,185100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,185000,1008763560,8150,8150,8150,8150,0
|
||||
20250214,184900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,184800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,184700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,184600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,184500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,184400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,184300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,184200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,184100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,184000,1008763560,8150,8150,8150,8150,0
|
||||
20250214,183900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,183800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,183700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,183600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,183500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,183400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,183300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,183200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,183100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,183000,1008763560,8150,8150,8150,8150,2671
|
||||
20250214,182900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,182800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,182700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,182600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,182500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,182400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,182300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,182200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,182100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,182000,1008763560,8150,8150,8150,8150,0
|
||||
20250214,181900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,181800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,181700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,181600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,181500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,181400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,181300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,181200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,181100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,181000,1008763560,8150,8150,8150,8150,0
|
||||
20250214,180900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,180800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,180700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,180600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,180500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,180400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,180300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,180200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,180100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,180000,1008763560,8150,8150,8150,8150,2671
|
||||
20250214,175900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,175800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,175700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,175600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,175500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,175400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,175300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,175200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,175100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,175000,1008763560,8150,8150,8150,8150,0
|
||||
20250214,174900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,174800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,174700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,174600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,174500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,174400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,174300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,174200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,174100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,174000,1008763560,8150,8150,8150,8150,0
|
||||
20250214,173900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,173800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,173700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,173600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,173500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,173400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,173300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,173200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,173100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,173000,1008763560,8150,8150,8150,8150,2671
|
||||
20250214,172900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,172800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,172700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,172600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,172500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,172400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,172300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,172200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,172100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,172000,1008763560,8150,8150,8150,8150,0
|
||||
20250214,171900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,171800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,171700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,171600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,171500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,171400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,171300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,171200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,171100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,171000,1008763560,8150,8150,8150,8150,0
|
||||
20250214,170900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,170800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,170700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,170600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,170500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,170400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,170300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,170200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,170100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,170000,1008763560,8150,8150,8150,8150,2671
|
||||
20250214,165900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,165800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,165700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,165600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,165500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,165400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,165300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,165200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,165100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,165000,1008763560,8150,8150,8150,8150,0
|
||||
20250214,164900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,164800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,164700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,164600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,164500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,164400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,164300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,164200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,164100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,164000,1008763560,8150,8150,8150,8150,0
|
||||
20250214,163900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,163800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,163700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,163600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,163500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,163400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,163300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,163200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,163100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,163000,1008763560,8150,8150,8150,8150,2671
|
||||
20250214,162900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,162800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,162700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,162600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,162500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,162400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,162300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,162200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,162100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,162000,1008763560,8150,8150,8150,8150,0
|
||||
20250214,161900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,161800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,161700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,161600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,161500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,161400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,161300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,161200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,161100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,161000,1008763560,8150,8150,8150,8150,0
|
||||
20250214,160900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,160800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,160700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,160600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,160500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,160400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,160300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,160200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,160100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,160000,1008763560,8150,8150,8150,8150,2671
|
||||
20250214,155900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,155800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,155700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,155600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,155500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,155400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,155300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,155200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,155100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,155000,1008763560,8150,8150,8150,8150,0
|
||||
20250214,154900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,154800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,154700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,154600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,154500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,154400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,154300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,154200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,154100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,154000,1008763560,8150,8150,8150,8150,0
|
||||
20250214,153900,1008763560,8150,8150,8150,8150,0
|
||||
20250214,153800,1008763560,8150,8150,8150,8150,0
|
||||
20250214,153700,1008763560,8150,8150,8150,8150,0
|
||||
20250214,153600,1008763560,8150,8150,8150,8150,0
|
||||
20250214,153500,1008763560,8150,8150,8150,8150,0
|
||||
20250214,153400,1008763560,8150,8150,8150,8150,0
|
||||
20250214,153300,1008763560,8150,8150,8150,8150,0
|
||||
20250214,153200,1008763560,8150,8150,8150,8150,0
|
||||
20250214,153100,1008763560,8150,8150,8150,8150,0
|
||||
20250214,153000,1008763560,8150,8150,8150,8150,5342
|
||||
20250214,152900,986994910,8190,8190,8190,8190,0
|
||||
20250214,152800,986994910,8190,8190,8190,8190,0
|
||||
20250214,152700,986994910,8190,8190,8190,8190,0
|
||||
20250214,152600,986994910,8190,8190,8190,8190,0
|
||||
20250214,152500,986994910,8190,8190,8190,8190,0
|
||||
20250214,152400,986994910,8190,8190,8190,8190,0
|
||||
20250214,152300,986994910,8190,8190,8190,8190,0
|
||||
20250214,152200,986994910,8190,8190,8190,8190,0
|
||||
20250214,152100,986994910,8190,8190,8190,8190,0
|
||||
20250214,152000,986994910,8190,8190,8190,8190,0
|
||||
20250214,151900,986994910,8190,8190,8190,8160,217
|
||||
20250214,151800,985221180,8160,8190,8190,8160,399
|
||||
20250214,151700,981959950,8170,8190,8190,8170,126
|
||||
20250214,151600,980930230,8190,8170,8190,8170,42
|
||||
20250214,151500,980587040,8190,8180,8190,8170,347
|
||||
20250214,151400,977749750,8190,8190,8190,8180,267
|
||||
20250214,151300,975563080,8190,8190,8190,8190,2
|
||||
20250214,151200,975546700,8190,8180,8190,8180,696
|
||||
20250214,151100,969852230,8190,8190,8190,8180,265
|
||||
20250214,151000,967683300,8190,8190,8190,8180,11
|
||||
20250214,150900,967593280,8180,8180,8180,8180,503
|
||||
20250214,150800,963478740,8180,8180,8180,8170,300
|
||||
20250214,150700,961027230,8180,8170,8180,8170,109
|
||||
20250214,150600,960135620,8170,8170,8170,8170,6
|
||||
20250214,150500,960086600,8170,8150,8180,8150,470
|
||||
20250214,150400,956249230,8170,8170,8170,8170,100
|
||||
20250214,150300,955432230,8180,8180,8180,8180,0
|
||||
20250214,150200,955432230,8180,8150,8180,8150,102
|
||||
20250214,150100,954600750,8180,8170,8180,8150,382
|
||||
20250214,150000,951486320,8180,8180,8180,8160,49
|
||||
20250214,145900,951086440,8160,8160,8180,8160,32
|
||||
20250214,145800,950825300,8160,8160,8160,8160,100
|
||||
20250214,145700,950009300,8180,8160,8180,8160,29
|
||||
20250214,145600,949772270,8180,8190,8190,8180,20
|
||||
20250214,145500,949608570,8190,8180,8190,8160,285
|
||||
20250214,145400,947278000,8180,8180,8180,8180,2
|
||||
20250214,145300,947261640,8150,8180,8190,8150,254
|
||||
20250214,145200,945190430,8180,8180,8180,8180,299
|
||||
20250214,145100,942744610,8180,8190,8190,8160,231
|
||||
20250214,145000,940858850,8180,8190,8200,8180,530
|
||||
20250214,144900,936523400,8180,8180,8180,8180,613
|
||||
20250214,144800,931509060,8200,8180,8200,8180,133
|
||||
20250214,144700,930420300,8180,8180,8180,8160,316
|
||||
20250214,144600,927836800,8160,8180,8180,8160,140
|
||||
20250214,144500,926691800,8180,8180,8180,8180,11
|
||||
20250214,144400,926601820,8170,8180,8180,8170,213
|
||||
20250214,144300,924859580,8150,8170,8170,8150,266
|
||||
20250214,144200,922691240,8170,8160,8170,8160,194
|
||||
20250214,144100,921106620,8170,8170,8170,8170,1
|
||||
20250214,144000,921098450,8170,8170,8170,8170,14
|
||||
20250214,143900,920984070,8170,8170,8170,8170,72
|
||||
20250214,143800,920395830,8170,8170,8170,8160,36
|
||||
20250214,143700,920101810,8160,8170,8170,8160,11
|
||||
20250214,143600,920012040,8170,8170,8170,8160,24
|
||||
20250214,143500,919816140,8170,8170,8170,8160,92
|
||||
20250214,143400,919064670,8160,8170,8170,8160,14
|
||||
20250214,143300,918950310,8160,8170,8170,8160,15
|
||||
20250214,143200,918827870,8170,8160,8170,8160,17
|
||||
20250214,143100,918689140,8160,8170,8170,8150,205
|
||||
20250214,143000,917016630,8170,8160,8170,8160,333
|
||||
20250214,142900,914299320,8160,8150,8160,8150,105
|
||||
20250214,142800,913442550,8150,8150,8150,8150,135
|
||||
20250214,142700,912342300,8150,8160,8160,8150,929
|
||||
20250214,142600,904761690,8160,8140,8160,8140,29
|
||||
20250214,142500,904525500,8160,8150,8160,8140,204
|
||||
20250214,142400,902863670,8160,8150,8160,8150,101
|
||||
20250214,142300,902040510,8150,8150,8160,8150,482
|
||||
20250214,142200,898112190,8150,8160,8170,8150,501
|
||||
20250214,142100,894028160,8170,8160,8170,8150,133
|
||||
20250214,142000,892944150,8170,8170,8170,8170,3
|
||||
20250214,141900,892919640,8160,8180,8180,8160,313
|
||||
20250214,141800,890364480,8170,8180,8180,8170,215
|
||||
20250214,141700,888607900,8180,8220,8220,8180,937
|
||||
20250214,141600,880927820,8210,8210,8210,8210,110
|
||||
20250214,141500,880024720,8210,8200,8210,8180,270
|
||||
20250214,141400,877812600,8180,8210,8210,8180,43
|
||||
20250214,141300,877460160,8200,8190,8210,8190,643
|
||||
20250214,141200,872189090,8190,8170,8190,8170,14
|
||||
20250214,141100,872074630,8190,8190,8200,8170,386
|
||||
20250214,141000,868919740,8190,8190,8190,8190,15
|
||||
20250214,140900,868796890,8190,8160,8200,8160,6657
|
||||
20250214,140800,814292480,8160,8170,8170,8120,245
|
||||
20250214,140700,812293180,8180,8180,8190,8170,1391
|
||||
20250214,140600,800903840,8180,8180,8180,8180,1047
|
||||
20250214,140500,792339380,8180,8150,8180,8130,4417
|
||||
20250214,140400,756249500,8150,8140,8150,8120,411
|
||||
20250214,140300,752900420,8130,8130,8130,8130,118
|
||||
20250214,140200,751941080,8120,8120,8120,8100,2142
|
||||
20250214,140100,734572380,8140,8140,8140,8140,157
|
||||
20250214,140000,733294400,8140,8140,8140,8140,0
|
||||
20250214,135900,733294400,8140,8110,8140,8110,73
|
||||
20250214,135800,732700990,8130,8120,8130,8100,133
|
||||
20250214,135700,731623440,8140,8110,8140,8110,63
|
||||
20250214,135600,731112480,8110,8130,8130,8110,226
|
||||
20250214,135500,729279420,8140,8140,8140,8140,10
|
||||
20250214,135400,729198020,8150,8130,8150,8130,1892
|
||||
20250214,135300,713790860,8110,8130,8130,8110,109
|
||||
20250214,135200,712904950,8140,8140,8140,8130,44
|
||||
20250214,135100,712546820,8110,8130,8140,8110,243
|
||||
20250214,135000,710570510,8140,8120,8140,8100,673
|
||||
20250214,134900,705101310,8120,8140,8140,8120,71
|
||||
20250214,134800,704523610,8140,8130,8140,8130,7
|
||||
20250214,134700,704466680,8140,8140,8150,8140,148
|
||||
20250214,134600,703261950,8150,8140,8150,8140,152
|
||||
20250214,134500,702024650,8140,8150,8150,8140,101
|
||||
20250214,134400,701202500,8130,8130,8130,8130,80
|
||||
20250214,134300,700552100,8130,8130,8150,8100,125
|
||||
20250214,134200,699535570,8130,8130,8130,8130,22
|
||||
20250214,134100,699356710,8130,8130,8130,8130,0
|
||||
20250214,134000,699356710,8130,8150,8150,8130,269
|
||||
20250214,133900,697169720,8140,8140,8140,8140,20
|
||||
20250214,133800,697006920,8150,8130,8170,8130,6042
|
||||
20250214,133700,647737300,8130,8130,8130,8100,4295
|
||||
20250214,133600,612939290,8130,8130,8130,8130,20
|
||||
20250214,133500,612776690,8140,8140,8140,8140,80
|
||||
20250214,133400,612125490,8140,8140,8140,8130,44
|
||||
20250214,133300,611767450,8140,8140,8150,8120,1297
|
||||
20250214,133200,601198090,8140,8140,8150,8140,11
|
||||
20250214,133100,601108520,8150,8110,8160,8110,2582
|
||||
20250214,133000,580081500,8110,8090,8130,8090,5688
|
||||
20250214,132900,533982530,8090,8060,8090,8060,3449
|
||||
20250214,132800,506124230,8060,8060,8060,8060,29
|
||||
20250214,132700,505890490,8060,8050,8060,8050,2
|
||||
20250214,132600,505874380,8060,8060,8060,8060,2
|
||||
20250214,132500,505858260,8070,8060,8070,8060,29
|
||||
20250214,132400,505624510,8070,8050,8070,8050,1450
|
||||
20250214,132300,493951960,8040,8040,8050,8040,290
|
||||
20250214,132200,491620180,8050,8050,8050,8050,1
|
||||
20250214,132100,491612130,8030,8050,8050,8030,2
|
||||
20250214,132000,491596050,8030,8050,8050,8030,15
|
||||
20250214,131900,491475340,8030,8060,8070,8030,123
|
||||
20250214,131800,490483000,8070,8060,8070,8050,1238
|
||||
20250214,131700,480502810,8060,8050,8080,8050,576
|
||||
20250214,131600,475857740,8050,8050,8050,8040,246
|
||||
20250214,131500,473877640,8040,8040,8040,8040,172
|
||||
20250214,131400,472494760,8040,8040,8040,8040,28
|
||||
20250214,131300,472269640,8040,8020,8040,8020,10
|
||||
20250214,131200,472189420,8050,8050,8050,8050,0
|
||||
20250214,131100,472189420,8050,8040,8050,8040,78
|
||||
20250214,131000,471562150,8040,8010,8040,8010,162
|
||||
20250214,130900,470259700,8040,8030,8040,8030,11
|
||||
20250214,130800,470171360,8030,8030,8030,8030,0
|
||||
20250214,130700,470171360,8030,8010,8030,8010,230
|
||||
20250214,130600,468325380,8020,8020,8020,8020,24
|
||||
20250214,130500,468132900,8020,8020,8020,8020,31
|
||||
20250214,130400,467884280,8030,8030,8030,8030,0
|
||||
20250214,130300,467884280,8030,8010,8030,8010,3
|
||||
20250214,130200,467860210,8010,8020,8020,8000,66
|
||||
20250214,130100,467331800,8040,8040,8040,8040,0
|
||||
20250214,130000,467331800,8040,8040,8040,8040,0
|
||||
20250214,125900,467331800,8040,8040,8040,8040,0
|
||||
20250214,125800,467331800,8040,8040,8040,8040,0
|
||||
20250214,125700,467331800,8040,8000,8040,8000,2732
|
||||
20250214,125600,445467380,8010,8010,8010,8010,0
|
||||
20250214,125500,445467380,8010,8010,8010,8010,0
|
||||
20250214,125400,445467380,8010,8010,8010,8010,2
|
||||
20250214,125300,445451360,8000,8000,8000,8000,1
|
||||
20250214,125200,445443360,8000,8000,8010,8000,1586
|
||||
20250214,125100,432755180,8010,8010,8010,8010,315
|
||||
20250214,125000,430232030,8040,8040,8040,8040,9
|
||||
20250214,124900,430159670,8050,8040,8050,8040,226
|
||||
20250214,124800,428342620,8040,8020,8040,8020,143
|
||||
20250214,124700,427193760,8020,8010,8020,8010,129
|
||||
20250214,124600,426160140,8020,8020,8020,8020,4
|
||||
20250214,124500,426128060,8050,8010,8050,8010,184
|
||||
20250214,124400,424652170,8010,8030,8060,8010,633
|
||||
20250214,124300,419570030,8040,8040,8040,8040,0
|
||||
20250214,124200,419570030,8040,8070,8080,8030,221
|
||||
20250214,124100,417794940,8070,8050,8070,8050,612
|
||||
20250214,124000,412865110,8050,8050,8060,8050,306
|
||||
20250214,123900,410401780,8050,8050,8050,8050,3
|
||||
20250214,123800,410377630,8050,8020,8070,8010,784
|
||||
20250214,123700,404071420,8020,8050,8060,8020,286
|
||||
20250214,123600,401777110,8060,8050,8060,8030,35
|
||||
20250214,123500,401495090,8020,8020,8060,8020,773
|
||||
20250214,123400,395277960,8020,8020,8020,8020,26
|
||||
20250214,123300,395069440,8020,8020,8020,8020,80
|
||||
20250214,123200,394427840,8010,8000,8010,8000,1127
|
||||
20250214,123100,385410770,8000,8000,8000,8000,1
|
||||
20250214,123000,385402770,8000,8000,8000,8000,0
|
||||
20250214,122900,385402770,8000,8000,8000,8000,0
|
||||
20250214,122800,385402770,8000,7980,8000,7980,208
|
||||
20250214,122700,383740850,7980,7970,7980,7970,70
|
||||
20250214,122600,383182750,7980,7980,7980,7980,316
|
||||
20250214,122500,380661070,7990,8000,8000,7990,124
|
||||
20250214,122400,379670180,8000,7990,8000,7990,232
|
||||
20250214,122300,377814350,8000,8000,8000,8000,0
|
||||
20250214,122200,377814350,8000,8000,8000,8000,1
|
||||
20250214,122100,377806350,7980,7980,7980,7980,817
|
||||
20250214,122000,371286690,7980,7990,8000,7980,2232
|
||||
20250214,121900,353453710,7990,8000,8000,7990,186
|
||||
20250214,121800,351965730,8000,7980,8000,7980,263
|
||||
20250214,121700,349864740,7980,7980,7980,7980,1
|
||||
20250214,121600,349856760,7970,7990,7990,7970,249
|
||||
20250214,121500,347867270,7990,7980,7990,7980,262
|
||||
20250214,121400,345776340,7970,7960,7970,7960,187
|
||||
20250214,121300,344286650,7950,7950,7950,7950,0
|
||||
20250214,121200,344286650,7950,7950,7950,7950,55
|
||||
20250214,121100,343849400,7950,7960,7960,7950,225
|
||||
20250214,121000,342058440,7950,7950,7950,7950,309
|
||||
20250214,120900,339601890,7950,7940,7950,7940,411
|
||||
20250214,120800,336334460,7930,7930,7930,7930,202
|
||||
20250214,120700,334732600,7930,7930,7930,7930,25
|
||||
20250214,120600,334534350,7940,7940,7940,7940,10
|
||||
20250214,120500,334454950,7940,7940,7940,7940,151
|
||||
20250214,120400,333256010,7950,7950,7950,7950,0
|
||||
20250214,120300,333256010,7950,7950,7950,7950,10
|
||||
20250214,120200,333176510,7950,7950,7950,7950,171
|
||||
20250214,120100,331817060,7950,7950,7950,7950,129
|
||||
20250214,120000,330791510,7950,7950,7950,7950,170
|
||||
20250214,115900,329440010,7950,7950,7950,7950,370
|
||||
20250214,115800,326498510,7950,7950,7960,7950,326
|
||||
20250214,115700,323905880,7950,7940,7950,7930,361
|
||||
20250214,115600,321038370,7930,7930,7930,7930,2
|
||||
20250214,115500,321022510,7930,7930,7930,7930,100
|
||||
20250214,115400,320229510,7940,7940,7940,7940,0
|
||||
20250214,115300,320229510,7940,7890,7940,7890,499
|
||||
20250214,115200,316279080,7880,7880,7880,7880,24
|
||||
20250214,115100,316089960,7890,7880,7890,7880,90
|
||||
20250214,115000,315380750,7880,7880,7880,7880,1
|
||||
20250214,114900,315372870,7890,7890,7890,7890,0
|
||||
20250214,114800,315372870,7890,7890,7890,7880,100
|
||||
20250214,114700,314583880,7890,7890,7890,7890,0
|
||||
20250214,114600,314583880,7890,7890,7900,7890,200
|
||||
20250214,114500,313005600,7880,7880,7890,7880,148
|
||||
20250214,114400,311839180,7890,7890,7890,7890,0
|
||||
20250214,114300,311839180,7890,7900,7900,7890,101
|
||||
20250214,114200,311041290,7920,7890,7920,7880,117
|
||||
20250214,114100,310117320,7900,7860,7900,7860,202
|
||||
20250214,114000,308528270,7860,7860,7860,7860,0
|
||||
20250214,113900,308528270,7860,7860,7860,7860,0
|
||||
20250214,113800,308528270,7860,7860,7860,7860,0
|
||||
20250214,113700,308528270,7860,7860,7860,7860,447
|
||||
20250214,113600,305014850,7860,7860,7860,7860,50
|
||||
20250214,113500,304621850,7860,7860,7860,7860,0
|
||||
20250214,113400,304621850,7860,7860,7860,7860,1
|
||||
20250214,113300,304613990,7890,7890,7890,7890,0
|
||||
20250214,113200,304613990,7890,7930,7930,7860,835
|
||||
20250214,113100,298016390,7930,7940,7940,7930,579
|
||||
20250214,113000,293420970,7950,7950,7950,7940,220
|
||||
20250214,112900,291672020,7930,7930,7930,7930,0
|
||||
20250214,112800,291672020,7930,7960,7980,7930,22
|
||||
20250214,112700,291497210,7960,7920,7960,7920,745
|
||||
20250214,112600,285577610,7920,7920,7930,7920,189
|
||||
20250214,112500,284079710,7900,7850,7920,7850,630
|
||||
20250214,112400,279105980,7880,7870,7880,7850,52
|
||||
20250214,112300,278696270,7880,7880,7880,7850,27
|
||||
20250214,112200,278483900,7880,7870,7880,7870,256
|
||||
20250214,112100,276466660,7880,7870,7880,7870,9
|
||||
20250214,112000,276395820,7850,7850,7850,7850,0
|
||||
20250214,111900,276395820,7850,7850,7850,7850,41
|
||||
20250214,111800,276073970,7880,7870,7880,7870,14
|
||||
20250214,111700,275963780,7880,7870,7880,7870,2
|
||||
20250214,111600,275948030,7860,7860,7860,7860,46
|
||||
20250214,111500,275586470,7860,7860,7860,7860,102
|
||||
20250214,111400,274784750,7840,7860,7860,7840,26
|
||||
20250214,111300,274580890,7840,7850,7850,7840,307
|
||||
20250214,111200,272173360,7850,7850,7860,7850,78
|
||||
20250214,111100,271560430,7840,7840,7840,7840,0
|
||||
20250214,111000,271560430,7840,7840,7840,7840,0
|
||||
20250214,110900,271560430,7840,7830,7840,7830,70
|
||||
20250214,110800,271011660,7830,7830,7830,7830,65
|
||||
20250214,110700,270502710,7830,7830,7830,7830,5
|
||||
20250214,110600,270463560,7830,7830,7830,7830,1
|
||||
20250214,110500,270455730,7830,7830,7830,7830,0
|
||||
20250214,110400,270455730,7830,7830,7830,7830,0
|
||||
20250214,110300,270455730,7830,7820,7840,7820,5
|
||||
20250214,110200,270416590,7830,7820,7830,7820,2
|
||||
20250214,110100,270400940,7800,7800,7800,7800,0
|
||||
20250214,110000,270400940,7800,7800,7800,7800,81
|
||||
20250214,105900,269769140,7800,7830,7850,7800,130
|
||||
20250214,105800,268754590,7850,7810,7850,7810,620
|
||||
20250214,105700,263890120,7810,7810,7810,7810,0
|
||||
20250214,105600,263890120,7810,7810,7810,7810,0
|
||||
20250214,105500,263890120,7810,7810,7810,7810,0
|
||||
20250214,105400,263890120,7810,7810,7810,7810,9
|
||||
20250214,105300,263819830,7840,7840,7840,7840,0
|
||||
20250214,105200,263819830,7840,7830,7840,7830,3
|
||||
20250214,105100,263796320,7810,7810,7810,7810,0
|
||||
20250214,105000,263796320,7810,7810,7810,7810,0
|
||||
20250214,104900,263796320,7810,7810,7810,7810,0
|
||||
20250214,104800,263796320,7810,7810,7810,7810,51
|
||||
20250214,104700,263398010,7820,7820,7820,7820,20
|
||||
20250214,104600,263241610,7820,7830,7850,7820,20
|
||||
20250214,104500,263085170,7850,7830,7850,7810,152
|
||||
20250214,104400,261897810,7850,7840,7860,7840,9
|
||||
20250214,104300,261827140,7840,7860,7860,7820,234
|
||||
20250214,104200,259991890,7870,7880,7880,7860,33
|
||||
20250214,104100,259731910,7840,7900,7900,7840,67
|
||||
20250214,104000,259205610,7900,7900,7900,7900,6
|
||||
20250214,103900,259158210,7890,7880,7890,7880,113
|
||||
20250214,103800,258267320,7890,7880,7900,7870,382
|
||||
20250214,103700,255257160,7880,7850,7900,7850,867
|
||||
20250214,103600,248425740,7840,7840,7840,7840,82
|
||||
20250214,103500,247782860,7840,7840,7840,7840,116
|
||||
20250214,103400,246873420,7830,7830,7830,7830,89
|
||||
20250214,103300,246176550,7820,7820,7820,7820,13
|
||||
20250214,103200,246074890,7850,7830,7850,7830,2
|
||||
20250214,103100,246059210,7850,7820,7850,7820,4
|
||||
20250214,103000,246027880,7840,7850,7860,7840,6
|
||||
20250214,102900,245980780,7850,7770,7850,7770,137
|
||||
20250214,102800,244910070,7780,7780,7780,7780,200
|
||||
20250214,102700,243354070,7820,7820,7820,7820,0
|
||||
20250214,102600,243354070,7820,7820,7820,7820,0
|
||||
20250214,102500,243354070,7820,7810,7830,7810,6
|
||||
20250214,102400,243307180,7830,7790,7830,7790,175
|
||||
20250214,102300,241941130,7790,7770,7790,7770,30
|
||||
20250214,102200,241707810,7770,7770,7780,7770,18
|
||||
20250214,102100,241567860,7780,7750,7780,7750,16
|
||||
20250214,102000,241443590,7780,7750,7780,7740,13
|
||||
20250214,101900,241342630,7770,7760,7790,7710,995
|
||||
20250214,101800,233654860,7770,7790,7790,7770,16
|
||||
20250214,101700,233530520,7790,7790,7790,7790,1
|
||||
20250214,101600,233522730,7770,7770,7770,7770,0
|
||||
20250214,101500,233522730,7770,7770,7770,7770,0
|
||||
20250214,101400,233522730,7770,7790,7790,7760,61
|
||||
20250214,101300,233047710,7790,7790,7790,7790,0
|
||||
20250214,101200,233047710,7790,7790,7790,7790,31
|
||||
20250214,101100,232806220,7790,7790,7790,7790,17
|
||||
20250214,101000,232673790,7790,7780,7790,7780,402
|
||||
20250214,100900,229546220,7780,7780,7780,7780,0
|
||||
20250214,100800,229546220,7780,7780,7780,7780,200
|
||||
20250214,100700,227990220,7800,7770,7800,7770,2
|
||||
20250214,100600,227974650,7790,7760,7800,7730,3569
|
||||
20250214,100500,200276630,7780,7780,7780,7780,0
|
||||
20250214,100400,200276630,7780,7780,7780,7780,55
|
||||
20250214,100300,199848730,7780,7760,7780,7760,135
|
||||
20250214,100200,198800870,7760,7780,7780,7760,287
|
||||
20250214,100100,196568730,7780,7760,7780,7760,221
|
||||
20250214,100000,194853350,7760,7760,7760,7760,76
|
||||
20250214,095900,194263590,7760,7760,7760,7760,0
|
||||
20250214,095800,194263590,7760,7760,7760,7760,85
|
||||
20250214,095700,193603990,7760,7740,7760,7740,406
|
||||
20250214,095600,190454410,7750,7770,7770,7750,695
|
||||
20250214,095500,185054560,7770,7780,7780,7770,41
|
||||
20250214,095400,184735980,7790,7790,7790,7790,10
|
||||
20250214,095300,184658080,7800,7800,7800,7800,510
|
||||
20250214,095200,180680080,7800,7800,7800,7800,5
|
||||
20250214,095100,180641080,7800,7800,7800,7800,6
|
||||
20250214,095000,180594280,7770,7750,7770,7750,1067
|
||||
20250214,094900,172313690,7770,7780,7780,7750,3473
|
||||
20250214,094800,145356610,7780,7780,7790,7780,134
|
||||
20250214,094700,144314040,7800,7800,7800,7800,10
|
||||
20250214,094600,144236040,7810,7810,7810,7780,528
|
||||
20250214,094500,140122790,7810,7810,7810,7810,1
|
||||
20250214,094400,140114980,7810,7810,7810,7810,0
|
||||
20250214,094300,140114980,7810,7810,7810,7810,5
|
||||
20250214,094200,140075930,7810,7810,7810,7810,0
|
||||
20250214,094100,140075930,7810,7810,7810,7810,0
|
||||
20250214,094000,140075930,7810,7820,7820,7790,529
|
||||
20250214,093900,135946530,7840,7810,7850,7790,363
|
||||
20250214,093800,133103880,7790,7790,7790,7790,10
|
||||
20250214,093700,133025980,7810,7790,7810,7790,307
|
||||
20250214,093600,130629330,7790,7790,7790,7790,36
|
||||
20250214,093500,130348890,7790,7790,7790,7790,0
|
||||
20250214,093400,130348890,7790,7810,7820,7790,750
|
||||
20250214,093300,124501990,7800,7800,7800,7790,1024
|
||||
20250214,093200,116515690,7800,7800,7800,7800,4
|
||||
20250214,093100,116484490,7800,7800,7800,7800,350
|
||||
20250214,093000,113754490,7800,7790,7800,7790,23
|
||||
20250214,092900,113575210,7790,7800,7800,7790,298
|
||||
20250214,092800,111253320,7820,7820,7820,7820,0
|
||||
20250214,092700,111253320,7820,7820,7820,7820,20
|
||||
20250214,092600,111096920,7820,7810,7820,7810,10
|
||||
20250214,092500,111018770,7820,7800,7820,7800,10
|
||||
20250214,092400,110940670,7810,7840,7840,7810,570
|
||||
20250214,092300,106485050,7850,7850,7850,7850,0
|
||||
20250214,092200,106485050,7850,7830,7850,7830,933
|
||||
20250214,092100,99169270,7840,7820,7840,7820,90
|
||||
20250214,092000,98464580,7800,7810,7820,7800,735
|
||||
20250214,091900,92727660,7810,7810,7810,7810,0
|
||||
20250214,091800,92727660,7810,7830,7830,7810,126
|
||||
20250214,091700,91743180,7830,7820,7830,7820,13
|
||||
20250214,091600,91641410,7800,7810,7810,7800,105
|
||||
20250214,091500,90822360,7850,7820,7850,7820,974
|
||||
20250214,091400,83187400,7820,7800,7830,7780,138
|
||||
20250214,091300,82108150,7810,7760,7820,7760,1497
|
||||
20250214,091200,70481600,7780,7790,7790,7780,35
|
||||
20250214,091100,70209270,7810,7790,7820,7790,504
|
||||
20250214,091000,66283050,7790,7790,7790,7790,25
|
||||
20250214,090900,66088300,7810,7740,7820,7740,3746
|
||||
20250214,090800,37003960,7690,7730,7740,7690,753
|
||||
20250214,090700,31199070,7750,7760,7760,7750,9
|
||||
20250214,090600,31129300,7750,7730,7760,7730,452
|
||||
20250214,090500,27624300,7720,7760,7760,7720,95
|
||||
20250214,090400,26887720,7730,7740,7760,7700,935
|
||||
20250214,090300,19669130,7750,7810,7810,7750,493
|
||||
20250214,090200,15845350,7830,7820,7830,7820,130
|
||||
20250214,090100,14828510,7830,7770,7830,7770,223
|
||||
20250214,090000,13095410,7750,7830,7830,7750,1674
|
||||
|
Reference in New Issue
Block a user