Update 2025-02-14 2854 candle_min
This commit is contained in:
642
058430/min/candle-20250214.csv
Normal file
642
058430/min/candle-20250214.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,194000,704818800,31550,31550,31550,31550,770
|
||||
20250214,193900,704818800,31550,31550,31550,31550,0
|
||||
20250214,193800,704818800,31550,31550,31550,31550,0
|
||||
20250214,193700,704818800,31550,31550,31550,31550,0
|
||||
20250214,193600,704818800,31550,31550,31550,31550,0
|
||||
20250214,193500,704818800,31550,31550,31550,31550,0
|
||||
20250214,193400,704818800,31550,31550,31550,31550,0
|
||||
20250214,193300,704818800,31550,31550,31550,31550,0
|
||||
20250214,193200,704818800,31550,31550,31550,31550,0
|
||||
20250214,193100,704818800,31550,31550,31550,31550,0
|
||||
20250214,193000,704818800,31550,31550,31550,31550,0
|
||||
20250214,192900,704818800,31550,31550,31550,31550,0
|
||||
20250214,192800,704818800,31550,31550,31550,31550,0
|
||||
20250214,192700,704818800,31550,31550,31550,31550,0
|
||||
20250214,192600,704818800,31550,31550,31550,31550,0
|
||||
20250214,192500,704818800,31550,31550,31550,31550,0
|
||||
20250214,192400,704818800,31550,31550,31550,31550,0
|
||||
20250214,192300,704818800,31550,31550,31550,31550,0
|
||||
20250214,192200,704818800,31550,31550,31550,31550,0
|
||||
20250214,192100,704818800,31550,31550,31550,31550,0
|
||||
20250214,192000,704818800,31550,31550,31550,31550,0
|
||||
20250214,191900,704818800,31550,31550,31550,31550,0
|
||||
20250214,191800,704818800,31550,31550,31550,31550,0
|
||||
20250214,191700,704818800,31550,31550,31550,31550,0
|
||||
20250214,191600,704818800,31550,31550,31550,31550,0
|
||||
20250214,191500,704818800,31550,31550,31550,31550,0
|
||||
20250214,191400,704818800,31550,31550,31550,31550,0
|
||||
20250214,191300,704818800,31550,31550,31550,31550,0
|
||||
20250214,191200,704818800,31550,31550,31550,31550,0
|
||||
20250214,191100,704818800,31550,31550,31550,31550,0
|
||||
20250214,191000,704818800,31550,31550,31550,31550,770
|
||||
20250214,190900,704818800,31550,31550,31550,31550,0
|
||||
20250214,190800,704818800,31550,31550,31550,31550,0
|
||||
20250214,190700,704818800,31550,31550,31550,31550,0
|
||||
20250214,190600,704818800,31550,31550,31550,31550,0
|
||||
20250214,190500,704818800,31550,31550,31550,31550,0
|
||||
20250214,190400,704818800,31550,31550,31550,31550,0
|
||||
20250214,190300,704818800,31550,31550,31550,31550,0
|
||||
20250214,190200,704818800,31550,31550,31550,31550,0
|
||||
20250214,190100,704818800,31550,31550,31550,31550,0
|
||||
20250214,190000,704818800,31550,31550,31550,31550,0
|
||||
20250214,185900,704818800,31550,31550,31550,31550,0
|
||||
20250214,185800,704818800,31550,31550,31550,31550,0
|
||||
20250214,185700,704818800,31550,31550,31550,31550,0
|
||||
20250214,185600,704818800,31550,31550,31550,31550,0
|
||||
20250214,185500,704818800,31550,31550,31550,31550,0
|
||||
20250214,185400,704818800,31550,31550,31550,31550,0
|
||||
20250214,185300,704818800,31550,31550,31550,31550,0
|
||||
20250214,185200,704818800,31550,31550,31550,31550,0
|
||||
20250214,185100,704818800,31550,31550,31550,31550,0
|
||||
20250214,185000,704818800,31550,31550,31550,31550,0
|
||||
20250214,184900,704818800,31550,31550,31550,31550,0
|
||||
20250214,184800,704818800,31550,31550,31550,31550,0
|
||||
20250214,184700,704818800,31550,31550,31550,31550,0
|
||||
20250214,184600,704818800,31550,31550,31550,31550,0
|
||||
20250214,184500,704818800,31550,31550,31550,31550,0
|
||||
20250214,184400,704818800,31550,31550,31550,31550,0
|
||||
20250214,184300,704818800,31550,31550,31550,31550,0
|
||||
20250214,184200,704818800,31550,31550,31550,31550,0
|
||||
20250214,184100,704818800,31550,31550,31550,31550,0
|
||||
20250214,184000,704818800,31550,31550,31550,31550,770
|
||||
20250214,183900,704818800,31550,31550,31550,31550,0
|
||||
20250214,183800,704818800,31550,31550,31550,31550,0
|
||||
20250214,183700,704818800,31550,31550,31550,31550,0
|
||||
20250214,183600,704818800,31550,31550,31550,31550,0
|
||||
20250214,183500,704818800,31550,31550,31550,31550,0
|
||||
20250214,183400,704818800,31550,31550,31550,31550,0
|
||||
20250214,183300,704818800,31550,31550,31550,31550,0
|
||||
20250214,183200,704818800,31550,31550,31550,31550,0
|
||||
20250214,183100,704818800,31550,31550,31550,31550,0
|
||||
20250214,183000,704818800,31550,31550,31550,31550,0
|
||||
20250214,182900,704818800,31550,31550,31550,31550,0
|
||||
20250214,182800,704818800,31550,31550,31550,31550,0
|
||||
20250214,182700,704818800,31550,31550,31550,31550,0
|
||||
20250214,182600,704818800,31550,31550,31550,31550,0
|
||||
20250214,182500,704818800,31550,31550,31550,31550,0
|
||||
20250214,182400,704818800,31550,31550,31550,31550,0
|
||||
20250214,182300,704818800,31550,31550,31550,31550,0
|
||||
20250214,182200,704818800,31550,31550,31550,31550,0
|
||||
20250214,182100,704818800,31550,31550,31550,31550,0
|
||||
20250214,182000,704818800,31550,31550,31550,31550,0
|
||||
20250214,181900,704818800,31550,31550,31550,31550,0
|
||||
20250214,181800,704818800,31550,31550,31550,31550,0
|
||||
20250214,181700,704818800,31550,31550,31550,31550,0
|
||||
20250214,181600,704818800,31550,31550,31550,31550,0
|
||||
20250214,181500,704818800,31550,31550,31550,31550,0
|
||||
20250214,181400,704818800,31550,31550,31550,31550,0
|
||||
20250214,181300,704818800,31550,31550,31550,31550,0
|
||||
20250214,181200,704818800,31550,31550,31550,31550,0
|
||||
20250214,181100,704818800,31550,31550,31550,31550,0
|
||||
20250214,181000,704818800,31550,31550,31550,31550,770
|
||||
20250214,180900,704818800,31550,31550,31550,31550,0
|
||||
20250214,180800,704818800,31550,31550,31550,31550,0
|
||||
20250214,180700,704818800,31550,31550,31550,31550,0
|
||||
20250214,180600,704818800,31550,31550,31550,31550,0
|
||||
20250214,180500,704818800,31550,31550,31550,31550,0
|
||||
20250214,180400,704818800,31550,31550,31550,31550,0
|
||||
20250214,180300,704818800,31550,31550,31550,31550,0
|
||||
20250214,180200,704818800,31550,31550,31550,31550,0
|
||||
20250214,180100,704818800,31550,31550,31550,31550,0
|
||||
20250214,180000,704818800,31550,31550,31550,31550,0
|
||||
20250214,175900,704818800,31550,31550,31550,31550,0
|
||||
20250214,175800,704818800,31550,31550,31550,31550,0
|
||||
20250214,175700,704818800,31550,31550,31550,31550,0
|
||||
20250214,175600,704818800,31550,31550,31550,31550,0
|
||||
20250214,175500,704818800,31550,31550,31550,31550,0
|
||||
20250214,175400,704818800,31550,31550,31550,31550,0
|
||||
20250214,175300,704818800,31550,31550,31550,31550,0
|
||||
20250214,175200,704818800,31550,31550,31550,31550,0
|
||||
20250214,175100,704818800,31550,31550,31550,31550,0
|
||||
20250214,175000,704818800,31550,31550,31550,31550,0
|
||||
20250214,174900,704818800,31550,31550,31550,31550,0
|
||||
20250214,174800,704818800,31550,31550,31550,31550,0
|
||||
20250214,174700,704818800,31550,31550,31550,31550,0
|
||||
20250214,174600,704818800,31550,31550,31550,31550,0
|
||||
20250214,174500,704818800,31550,31550,31550,31550,0
|
||||
20250214,174400,704818800,31550,31550,31550,31550,0
|
||||
20250214,174300,704818800,31550,31550,31550,31550,0
|
||||
20250214,174200,704818800,31550,31550,31550,31550,0
|
||||
20250214,174100,704818800,31550,31550,31550,31550,0
|
||||
20250214,174000,704818800,31550,31550,31550,31550,770
|
||||
20250214,173900,704818800,31550,31550,31550,31550,0
|
||||
20250214,173800,704818800,31550,31550,31550,31550,0
|
||||
20250214,173700,704818800,31550,31550,31550,31550,0
|
||||
20250214,173600,704818800,31550,31550,31550,31550,0
|
||||
20250214,173500,704818800,31550,31550,31550,31550,0
|
||||
20250214,173400,704818800,31550,31550,31550,31550,0
|
||||
20250214,173300,704818800,31550,31550,31550,31550,0
|
||||
20250214,173200,704818800,31550,31550,31550,31550,0
|
||||
20250214,173100,704818800,31550,31550,31550,31550,0
|
||||
20250214,173000,704818800,31550,31550,31550,31550,0
|
||||
20250214,172900,704818800,31550,31550,31550,31550,0
|
||||
20250214,172800,704818800,31550,31550,31550,31550,0
|
||||
20250214,172700,704818800,31550,31550,31550,31550,0
|
||||
20250214,172600,704818800,31550,31550,31550,31550,0
|
||||
20250214,172500,704818800,31550,31550,31550,31550,0
|
||||
20250214,172400,704818800,31550,31550,31550,31550,0
|
||||
20250214,172300,704818800,31550,31550,31550,31550,0
|
||||
20250214,172200,704818800,31550,31550,31550,31550,0
|
||||
20250214,172100,704818800,31550,31550,31550,31550,0
|
||||
20250214,172000,704818800,31550,31550,31550,31550,0
|
||||
20250214,171900,704818800,31550,31550,31550,31550,0
|
||||
20250214,171800,704818800,31550,31550,31550,31550,0
|
||||
20250214,171700,704818800,31550,31550,31550,31550,0
|
||||
20250214,171600,704818800,31550,31550,31550,31550,0
|
||||
20250214,171500,704818800,31550,31550,31550,31550,0
|
||||
20250214,171400,704818800,31550,31550,31550,31550,0
|
||||
20250214,171300,704818800,31550,31550,31550,31550,0
|
||||
20250214,171200,704818800,31550,31550,31550,31550,0
|
||||
20250214,171100,704818800,31550,31550,31550,31550,0
|
||||
20250214,171000,704818800,31550,31550,31550,31550,770
|
||||
20250214,170900,704818800,31550,31550,31550,31550,0
|
||||
20250214,170800,704818800,31550,31550,31550,31550,0
|
||||
20250214,170700,704818800,31550,31550,31550,31550,0
|
||||
20250214,170600,704818800,31550,31550,31550,31550,0
|
||||
20250214,170500,704818800,31550,31550,31550,31550,0
|
||||
20250214,170400,704818800,31550,31550,31550,31550,0
|
||||
20250214,170300,704818800,31550,31550,31550,31550,0
|
||||
20250214,170200,704818800,31550,31550,31550,31550,0
|
||||
20250214,170100,704818800,31550,31550,31550,31550,0
|
||||
20250214,170000,704818800,31550,31550,31550,31550,0
|
||||
20250214,165900,704818800,31550,31550,31550,31550,0
|
||||
20250214,165800,704818800,31550,31550,31550,31550,0
|
||||
20250214,165700,704818800,31550,31550,31550,31550,0
|
||||
20250214,165600,704818800,31550,31550,31550,31550,0
|
||||
20250214,165500,704818800,31550,31550,31550,31550,0
|
||||
20250214,165400,704818800,31550,31550,31550,31550,0
|
||||
20250214,165300,704818800,31550,31550,31550,31550,0
|
||||
20250214,165200,704818800,31550,31550,31550,31550,0
|
||||
20250214,165100,704818800,31550,31550,31550,31550,0
|
||||
20250214,165000,704818800,31550,31550,31550,31550,0
|
||||
20250214,164900,704818800,31550,31550,31550,31550,0
|
||||
20250214,164800,704818800,31550,31550,31550,31550,0
|
||||
20250214,164700,704818800,31550,31550,31550,31550,0
|
||||
20250214,164600,704818800,31550,31550,31550,31550,0
|
||||
20250214,164500,704818800,31550,31550,31550,31550,0
|
||||
20250214,164400,704818800,31550,31550,31550,31550,0
|
||||
20250214,164300,704818800,31550,31550,31550,31550,0
|
||||
20250214,164200,704818800,31550,31550,31550,31550,0
|
||||
20250214,164100,704818800,31550,31550,31550,31550,0
|
||||
20250214,164000,704818800,31550,31550,31550,31550,770
|
||||
20250214,163900,704818800,31550,31550,31550,31550,0
|
||||
20250214,163800,704818800,31550,31550,31550,31550,0
|
||||
20250214,163700,704818800,31550,31550,31550,31550,0
|
||||
20250214,163600,704818800,31550,31550,31550,31550,0
|
||||
20250214,163500,704818800,31550,31550,31550,31550,0
|
||||
20250214,163400,704818800,31550,31550,31550,31550,0
|
||||
20250214,163300,704818800,31550,31550,31550,31550,0
|
||||
20250214,163200,704818800,31550,31550,31550,31550,0
|
||||
20250214,163100,704818800,31550,31550,31550,31550,0
|
||||
20250214,163000,704818800,31550,31550,31550,31550,0
|
||||
20250214,162900,704818800,31550,31550,31550,31550,0
|
||||
20250214,162800,704818800,31550,31550,31550,31550,0
|
||||
20250214,162700,704818800,31550,31550,31550,31550,0
|
||||
20250214,162600,704818800,31550,31550,31550,31550,0
|
||||
20250214,162500,704818800,31550,31550,31550,31550,0
|
||||
20250214,162400,704818800,31550,31550,31550,31550,0
|
||||
20250214,162300,704818800,31550,31550,31550,31550,0
|
||||
20250214,162200,704818800,31550,31550,31550,31550,0
|
||||
20250214,162100,704818800,31550,31550,31550,31550,0
|
||||
20250214,162000,704818800,31550,31550,31550,31550,0
|
||||
20250214,161900,704818800,31550,31550,31550,31550,0
|
||||
20250214,161800,704818800,31550,31550,31550,31550,0
|
||||
20250214,161700,704818800,31550,31550,31550,31550,0
|
||||
20250214,161600,704818800,31550,31550,31550,31550,0
|
||||
20250214,161500,704818800,31550,31550,31550,31550,0
|
||||
20250214,161400,704818800,31550,31550,31550,31550,0
|
||||
20250214,161300,704818800,31550,31550,31550,31550,0
|
||||
20250214,161200,704818800,31550,31550,31550,31550,0
|
||||
20250214,161100,704818800,31550,31550,31550,31550,0
|
||||
20250214,161000,704818800,31550,31550,31550,31550,770
|
||||
20250214,160900,704818800,31550,31550,31550,31550,0
|
||||
20250214,160800,704818800,31550,31550,31550,31550,0
|
||||
20250214,160700,704818800,31550,31550,31550,31550,0
|
||||
20250214,160600,704818800,31550,31550,31550,31550,0
|
||||
20250214,160500,704818800,31550,31550,31550,31550,0
|
||||
20250214,160400,704818800,31550,31550,31550,31550,0
|
||||
20250214,160300,704818800,31550,31550,31550,31550,0
|
||||
20250214,160200,704818800,31550,31550,31550,31550,0
|
||||
20250214,160100,704818800,31550,31550,31550,31550,0
|
||||
20250214,160000,704818800,31550,31550,31550,31550,0
|
||||
20250214,155900,704818800,31550,31550,31550,31550,0
|
||||
20250214,155800,704818800,31550,31550,31550,31550,0
|
||||
20250214,155700,704818800,31550,31550,31550,31550,0
|
||||
20250214,155600,704818800,31550,31550,31550,31550,0
|
||||
20250214,155500,704818800,31550,31550,31550,31550,0
|
||||
20250214,155400,704818800,31550,31550,31550,31550,0
|
||||
20250214,155300,704818800,31550,31550,31550,31550,0
|
||||
20250214,155200,704818800,31550,31550,31550,31550,0
|
||||
20250214,155100,704818800,31550,31550,31550,31550,0
|
||||
20250214,155000,704818800,31550,31550,31550,31550,0
|
||||
20250214,154900,704818800,31550,31550,31550,31550,0
|
||||
20250214,154800,704818800,31550,31550,31550,31550,0
|
||||
20250214,154700,704818800,31550,31550,31550,31550,0
|
||||
20250214,154600,704818800,31550,31550,31550,31550,0
|
||||
20250214,154500,704818800,31550,31550,31550,31550,0
|
||||
20250214,154400,704818800,31550,31550,31550,31550,0
|
||||
20250214,154300,704818800,31550,31550,31550,31550,0
|
||||
20250214,154200,704818800,31550,31550,31550,31550,0
|
||||
20250214,154100,704818800,31550,31550,31550,31550,0
|
||||
20250214,154000,704818800,31550,31550,31550,31550,770
|
||||
20250214,153900,704818800,31550,31550,31550,31550,0
|
||||
20250214,153800,704818800,31550,31550,31550,31550,0
|
||||
20250214,153700,704818800,31550,31550,31550,31550,0
|
||||
20250214,153600,704818800,31550,31550,31550,31550,0
|
||||
20250214,153500,704818800,31550,31550,31550,31550,0
|
||||
20250214,153400,704818800,31550,31550,31550,31550,0
|
||||
20250214,153300,704818800,31550,31550,31550,31550,0
|
||||
20250214,153200,704818800,31550,31550,31550,31550,0
|
||||
20250214,153100,704818800,31550,31550,31550,31550,0
|
||||
20250214,153000,704818800,31550,31550,31550,31550,770
|
||||
20250214,152900,680525300,31550,31550,31550,31550,0
|
||||
20250214,152800,680525300,31550,31550,31550,31550,0
|
||||
20250214,152700,680525300,31550,31550,31550,31550,0
|
||||
20250214,152600,680525300,31550,31550,31550,31550,0
|
||||
20250214,152500,680525300,31550,31550,31550,31550,0
|
||||
20250214,152400,680525300,31550,31550,31550,31550,0
|
||||
20250214,152300,680525300,31550,31550,31550,31550,0
|
||||
20250214,152200,680525300,31550,31550,31550,31550,0
|
||||
20250214,152100,680525300,31550,31550,31550,31550,0
|
||||
20250214,152000,680525300,31550,31550,31550,31550,0
|
||||
20250214,151900,680525300,31550,31550,31550,31550,46
|
||||
20250214,151800,679074000,31550,31550,31550,31550,42
|
||||
20250214,151700,677748900,31550,31550,31550,31550,9
|
||||
20250214,151600,677464950,31550,31550,31550,31550,8
|
||||
20250214,151500,677212550,31550,31550,31550,31550,30
|
||||
20250214,151400,676266050,31550,31550,31550,31550,19
|
||||
20250214,151300,675666600,31550,31500,31550,31500,11
|
||||
20250214,151200,675319600,31500,31500,31500,31500,11
|
||||
20250214,151100,674973100,31500,31500,31500,31500,1
|
||||
20250214,151000,674941600,31500,31500,31500,31500,1
|
||||
20250214,150900,674910100,31500,31500,31550,31500,241
|
||||
20250214,150800,667313450,31500,31500,31500,31500,5
|
||||
20250214,150700,667155950,31550,31550,31550,31550,19
|
||||
20250214,150600,666556500,31500,31500,31500,31500,50
|
||||
20250214,150500,664981500,31550,31550,31550,31550,30
|
||||
20250214,150400,664035000,31500,31500,31500,31500,1
|
||||
20250214,150300,664003500,31550,31500,31550,31500,8
|
||||
20250214,150200,663751450,31500,31500,31500,31500,132
|
||||
20250214,150100,659593450,31500,31500,31500,31500,29
|
||||
20250214,150000,658679950,31550,31600,31600,31550,122
|
||||
20250214,145900,654830800,31600,31600,31600,31600,10
|
||||
20250214,145800,654514800,31600,31600,31600,31600,0
|
||||
20250214,145700,654514800,31600,31550,31600,31550,33
|
||||
20250214,145600,653472150,31550,31550,31550,31550,2
|
||||
20250214,145500,653409050,31550,31550,31550,31550,0
|
||||
20250214,145400,653409050,31550,31550,31550,31550,11
|
||||
20250214,145300,653062000,31550,31550,31550,31550,0
|
||||
20250214,145200,653062000,31550,31550,31550,31550,50
|
||||
20250214,145100,651484500,31550,31600,31600,31550,316
|
||||
20250214,145000,641511050,31600,31650,31650,31600,299
|
||||
20250214,144900,632047750,31600,31600,31600,31600,4
|
||||
20250214,144800,631921350,31600,31600,31600,31600,0
|
||||
20250214,144700,631921350,31600,31600,31600,31600,0
|
||||
20250214,144600,631921350,31600,31600,31600,31600,0
|
||||
20250214,144500,631921350,31600,31600,31600,31600,0
|
||||
20250214,144400,631921350,31600,31600,31600,31600,0
|
||||
20250214,144300,631921350,31600,31600,31600,31600,0
|
||||
20250214,144200,631921350,31600,31600,31600,31600,0
|
||||
20250214,144100,631921350,31600,31600,31600,31600,18
|
||||
20250214,144000,631352550,31600,31600,31600,31600,0
|
||||
20250214,143900,631352550,31600,31600,31600,31600,0
|
||||
20250214,143800,631352550,31600,31600,31600,31600,102
|
||||
20250214,143700,628129350,31550,31650,31650,31550,452
|
||||
20250214,143600,613841700,31700,31700,31700,31700,1
|
||||
20250214,143500,613810000,31700,31750,31750,31700,33
|
||||
20250214,143400,612763200,31750,31750,31750,31750,7
|
||||
20250214,143300,612540950,31750,31750,31750,31750,18
|
||||
20250214,143200,611969450,31750,31750,31750,31750,0
|
||||
20250214,143100,611969450,31750,31750,31750,31750,0
|
||||
20250214,143000,611969450,31750,31750,31750,31750,0
|
||||
20250214,142900,611969450,31750,31750,31750,31750,0
|
||||
20250214,142800,611969450,31750,31750,31750,31750,0
|
||||
20250214,142700,611969450,31750,31750,31750,31750,29
|
||||
20250214,142600,611048700,31750,31750,31750,31750,0
|
||||
20250214,142500,611048700,31750,31800,31800,31750,22
|
||||
20250214,142400,610350000,31800,31800,31800,31800,19
|
||||
20250214,142300,609745800,31800,31800,31800,31800,0
|
||||
20250214,142200,609745800,31800,31800,31800,31800,0
|
||||
20250214,142100,609745800,31800,31800,31800,31800,0
|
||||
20250214,142000,609745800,31800,31800,31800,31800,0
|
||||
20250214,141900,609745800,31800,31800,31800,31800,1
|
||||
20250214,141800,609714000,31800,31800,31800,31800,1
|
||||
20250214,141700,609682200,31800,31800,31800,31800,1
|
||||
20250214,141600,609650400,31800,31800,31800,31800,8
|
||||
20250214,141500,609396000,31800,31800,31800,31800,1
|
||||
20250214,141400,609364200,31800,31800,31800,31800,0
|
||||
20250214,141300,609364200,31800,31800,31800,31800,0
|
||||
20250214,141200,609364200,31800,31800,31800,31800,0
|
||||
20250214,141100,609364200,31800,31800,31800,31800,195
|
||||
20250214,141000,603163200,31800,31800,31800,31800,0
|
||||
20250214,140900,603163200,31800,31800,31800,31800,0
|
||||
20250214,140800,603163200,31800,31800,31800,31800,0
|
||||
20250214,140700,603163200,31800,31800,31800,31800,0
|
||||
20250214,140600,603163200,31800,31800,31800,31800,0
|
||||
20250214,140500,603163200,31800,31700,31800,31700,444
|
||||
20250214,140400,589044200,31800,31800,31800,31800,0
|
||||
20250214,140300,589044200,31800,31800,31800,31800,20
|
||||
20250214,140200,588408200,31700,31700,31700,31700,0
|
||||
20250214,140100,588408200,31700,31750,31750,31700,100
|
||||
20250214,140000,585235000,31750,31750,31750,31750,0
|
||||
20250214,135900,585235000,31750,31800,31800,31750,3
|
||||
20250214,135800,585139650,31750,31750,31750,31750,0
|
||||
20250214,135700,585139650,31750,31750,31750,31750,0
|
||||
20250214,135600,585139650,31750,31750,31750,31750,1
|
||||
20250214,135500,585107900,31800,31750,31800,31750,41
|
||||
20250214,135400,583805900,31750,31750,31750,31750,1
|
||||
20250214,135300,583774150,31750,31750,31750,31750,0
|
||||
20250214,135200,583774150,31750,31700,31750,31700,100
|
||||
20250214,135100,580600350,31700,31700,31700,31700,1
|
||||
20250214,135000,580568650,31650,31650,31650,31650,0
|
||||
20250214,134900,580568650,31650,31650,31650,31650,0
|
||||
20250214,134800,580568650,31650,31650,31650,31650,0
|
||||
20250214,134700,580568650,31650,31650,31650,31550,528
|
||||
20250214,134600,563878250,31750,31750,31750,31750,0
|
||||
20250214,134500,563878250,31750,31750,31750,31750,0
|
||||
20250214,134400,563878250,31750,31750,31750,31750,0
|
||||
20250214,134300,563878250,31750,31750,31750,31750,120
|
||||
20250214,134200,560068250,31750,31750,31750,31750,0
|
||||
20250214,134100,560068250,31750,31800,31800,31750,226
|
||||
20250214,134000,552883250,31850,31850,31850,31850,0
|
||||
20250214,133900,552883250,31850,31850,31850,31850,0
|
||||
20250214,133800,552883250,31850,31850,31850,31850,0
|
||||
20250214,133700,552883250,31850,31850,31850,31850,0
|
||||
20250214,133600,552883250,31850,31850,31850,31800,31
|
||||
20250214,133500,551896750,31850,31850,31850,31850,101
|
||||
20250214,133400,548679900,31850,31850,31850,31850,1
|
||||
20250214,133300,548648050,31850,31850,31850,31850,5
|
||||
20250214,133200,548488800,31850,31850,31850,31850,104
|
||||
20250214,133100,545176400,31850,31850,31850,31850,0
|
||||
20250214,133000,545176400,31850,31850,31850,31850,41
|
||||
20250214,132900,543870550,31800,31800,31800,31800,0
|
||||
20250214,132800,543870550,31800,31800,31800,31800,0
|
||||
20250214,132700,543870550,31800,31800,31800,31800,0
|
||||
20250214,132600,543870550,31800,31800,31800,31800,0
|
||||
20250214,132500,543870550,31800,31800,31800,31800,3
|
||||
20250214,132400,543775150,31850,31850,31850,31850,0
|
||||
20250214,132300,543775150,31850,31850,31850,31850,0
|
||||
20250214,132200,543775150,31850,31850,31850,31850,0
|
||||
20250214,132100,543775150,31850,31850,31850,31850,0
|
||||
20250214,132000,543775150,31850,31850,31850,31850,0
|
||||
20250214,131900,543775150,31850,31850,31850,31850,5
|
||||
20250214,131800,543615900,31800,31800,31800,31800,0
|
||||
20250214,131700,543615900,31800,31800,31800,31800,0
|
||||
20250214,131600,543615900,31800,31800,31800,31800,0
|
||||
20250214,131500,543615900,31800,31800,31800,31800,45
|
||||
20250214,131400,542184900,31800,31900,31900,31800,200
|
||||
20250214,131300,535815750,32000,32000,32000,32000,50
|
||||
20250214,131200,534215750,32000,32000,32000,32000,0
|
||||
20250214,131100,534215750,32000,32000,32000,32000,32
|
||||
20250214,131000,533191750,32050,32050,32050,32050,0
|
||||
20250214,130900,533191750,32050,32050,32050,32050,2
|
||||
20250214,130800,533127650,32000,32000,32000,32000,36
|
||||
20250214,130700,531975650,32000,32000,32000,32000,9
|
||||
20250214,130600,531687650,32050,32000,32050,32000,56
|
||||
20250214,130500,529892900,32000,32000,32000,32000,0
|
||||
20250214,130400,529892900,32000,31900,32000,31900,38
|
||||
20250214,130300,528678600,31850,31850,31850,31850,0
|
||||
20250214,130200,528678600,31850,31850,31850,31850,0
|
||||
20250214,130100,528678600,31850,31850,31850,31850,1
|
||||
20250214,130000,528646750,32000,31950,32000,31850,719
|
||||
20250214,125900,505661500,31800,31900,31900,31800,50
|
||||
20250214,125800,504069800,31950,31950,31950,31950,0
|
||||
20250214,125700,504069800,31950,31950,31950,31950,0
|
||||
20250214,125600,504069800,31950,31950,31950,31950,0
|
||||
20250214,125500,504069800,31950,31950,31950,31950,0
|
||||
20250214,125400,504069800,31950,31950,31950,31950,0
|
||||
20250214,125300,504069800,31950,31950,31950,31950,5
|
||||
20250214,125200,503910050,31900,31900,31900,31900,63
|
||||
20250214,125100,501900350,31900,31900,31900,31900,0
|
||||
20250214,125000,501900350,31900,31900,31900,31900,37
|
||||
20250214,124900,500720050,31800,31800,31800,31800,0
|
||||
20250214,124800,500720050,31800,31800,31800,31800,5
|
||||
20250214,124700,500561050,31800,31800,31800,31800,0
|
||||
20250214,124600,500561050,31800,31800,31800,31800,10
|
||||
20250214,124500,500243050,31850,31850,31850,31850,0
|
||||
20250214,124400,500243050,31850,31850,31850,31850,0
|
||||
20250214,124300,500243050,31850,31850,31850,31850,0
|
||||
20250214,124200,500243050,31850,31850,31850,31850,0
|
||||
20250214,124100,500243050,31850,31850,31850,31850,0
|
||||
20250214,124000,500243050,31850,31850,31850,31850,0
|
||||
20250214,123900,500243050,31850,31850,31850,31850,0
|
||||
20250214,123800,500243050,31850,31850,31850,31850,0
|
||||
20250214,123700,500243050,31850,31800,31850,31800,226
|
||||
20250214,123600,493046150,31850,31850,31850,31850,0
|
||||
20250214,123500,493046150,31850,31850,31850,31850,0
|
||||
20250214,123400,493046150,31850,31850,31850,31850,0
|
||||
20250214,123300,493046150,31850,31800,31850,31800,44
|
||||
20250214,123200,491644900,31600,31900,31900,31600,659
|
||||
20250214,123100,470771750,31900,31900,31900,31900,4
|
||||
20250214,123000,470644150,31900,31900,31900,31900,0
|
||||
20250214,122900,470644150,31900,31900,31900,31900,0
|
||||
20250214,122800,470644150,31900,31900,31900,31900,2
|
||||
20250214,122700,470580350,31900,31900,31900,31900,0
|
||||
20250214,122600,470580350,31900,31900,31900,31900,7
|
||||
20250214,122500,470357050,31950,31950,31950,31950,1
|
||||
20250214,122400,470325100,31900,31900,31900,31900,1
|
||||
20250214,122300,470293200,31900,31900,31900,31900,54
|
||||
20250214,122200,468570600,31900,31900,31900,31900,1
|
||||
20250214,122100,468538700,31900,31900,31900,31900,31
|
||||
20250214,122000,467549800,31950,31950,31950,31950,0
|
||||
20250214,121900,467549800,31950,31950,31950,31950,416
|
||||
20250214,121800,454258600,31800,31800,31800,31800,0
|
||||
20250214,121700,454258600,31800,31950,31950,31800,6
|
||||
20250214,121600,454067500,31950,31850,31950,31800,111
|
||||
20250214,121500,450535600,31850,31900,31900,31850,100
|
||||
20250214,121400,447349550,31950,31950,31950,31950,1
|
||||
20250214,121300,447317600,31950,31950,31950,31950,1
|
||||
20250214,121200,447285650,31900,31900,31900,31900,4
|
||||
20250214,121100,447158050,32000,32000,32000,32000,175
|
||||
20250214,121000,441558050,32000,32000,32000,32000,78
|
||||
20250214,120900,439062050,31950,31950,31950,31950,0
|
||||
20250214,120800,439062050,31950,32000,32000,31950,259
|
||||
20250214,120700,430778550,31950,31950,31950,31950,20
|
||||
20250214,120600,430139550,32000,32000,32000,32000,41
|
||||
20250214,120500,428827550,32000,32150,32150,32000,831
|
||||
20250214,120400,402228450,32100,32050,32100,32050,76
|
||||
20250214,120300,399789100,32050,32050,32050,32050,21
|
||||
20250214,120200,399116050,32050,32000,32050,32000,5
|
||||
20250214,120100,398955900,32000,32000,32000,32000,1
|
||||
20250214,120000,398923900,32000,32050,32050,32000,5
|
||||
20250214,115900,398763700,32050,32050,32050,32050,0
|
||||
20250214,115800,398763700,32050,31950,32050,31950,654
|
||||
20250214,115700,377839250,31950,31950,31950,31950,0
|
||||
20250214,115600,377839250,31950,31850,31950,31850,118
|
||||
20250214,115500,374069250,31850,31850,31850,31850,1
|
||||
20250214,115400,374037400,31950,31950,31950,31950,0
|
||||
20250214,115300,374037400,31950,31900,31950,31900,74
|
||||
20250214,115200,371674600,31850,31850,31850,31850,0
|
||||
20250214,115100,371674600,31850,31850,31850,31850,1
|
||||
20250214,115000,371642750,31850,31850,31850,31850,6
|
||||
20250214,114900,371451650,31850,31850,31850,31850,61
|
||||
20250214,114800,369508800,31850,31850,31850,31850,7
|
||||
20250214,114700,369285850,31850,31850,31850,31850,0
|
||||
20250214,114600,369285850,31850,31850,31850,31850,0
|
||||
20250214,114500,369285850,31850,31850,31850,31850,1
|
||||
20250214,114400,369254000,31850,31850,31850,31850,10
|
||||
20250214,114300,368935500,31950,31950,31950,31950,0
|
||||
20250214,114200,368935500,31950,31950,31950,31950,0
|
||||
20250214,114100,368935500,31950,31950,31950,31950,0
|
||||
20250214,114000,368935500,31950,31950,31950,31950,0
|
||||
20250214,113900,368935500,31950,31950,31950,31950,0
|
||||
20250214,113800,368935500,31950,31950,31950,31950,0
|
||||
20250214,113700,368935500,31950,31950,31950,31950,4
|
||||
20250214,113600,368807700,31850,31950,31950,31850,9
|
||||
20250214,113500,368520750,31900,31850,31900,31850,134
|
||||
20250214,113400,364248650,31850,31850,31850,31850,9
|
||||
20250214,113300,363962000,31850,31850,31850,31850,11
|
||||
20250214,113200,363611650,31850,31850,31850,31850,153
|
||||
20250214,113100,358738600,31800,31800,31800,31800,39
|
||||
20250214,113000,357498400,31850,31850,31850,31850,0
|
||||
20250214,112900,357498400,31850,31850,31850,31850,0
|
||||
20250214,112800,357498400,31850,31850,31850,31850,0
|
||||
20250214,112700,357498400,31850,31850,31850,31850,2
|
||||
20250214,112600,357434700,31850,31850,31850,31850,0
|
||||
20250214,112500,357434700,31850,31850,31850,31850,2
|
||||
20250214,112400,357371000,31850,31850,31850,31850,168
|
||||
20250214,112300,352020200,31800,31800,31800,31800,2
|
||||
20250214,112200,351956600,31800,31800,31800,31800,5
|
||||
20250214,112100,351797600,31800,31800,31800,31800,25
|
||||
20250214,112000,351002600,31750,31750,31750,31750,11
|
||||
20250214,111900,350653350,31800,31800,31800,31800,0
|
||||
20250214,111800,350653350,31800,31800,31800,31800,8
|
||||
20250214,111700,350398950,31800,31800,31800,31800,0
|
||||
20250214,111600,350398950,31800,31800,31800,31800,1
|
||||
20250214,111500,350367150,31800,31800,31800,31800,10
|
||||
20250214,111400,350049150,31800,31800,31800,31800,3
|
||||
20250214,111300,349953750,31800,31800,31800,31800,0
|
||||
20250214,111200,349953750,31800,31800,31800,31800,7
|
||||
20250214,111100,349731150,31800,31800,31800,31800,65
|
||||
20250214,111000,347664150,31800,31800,31800,31800,4
|
||||
20250214,110900,347536950,31800,31800,31800,31800,2
|
||||
20250214,110800,347473350,31800,31800,31800,31800,20
|
||||
20250214,110700,346837350,31800,31800,31800,31800,12
|
||||
20250214,110600,346455750,31800,31800,31800,31800,2
|
||||
20250214,110500,346392150,31800,31800,31800,31800,111
|
||||
20250214,110400,342862350,31850,31850,31850,31850,5
|
||||
20250214,110300,342703100,31850,31850,31850,31850,10
|
||||
20250214,110200,342384600,31850,31850,31850,31850,139
|
||||
20250214,110100,337957450,31850,31800,31850,31800,392
|
||||
20250214,110000,325477050,31750,31750,31750,31750,0
|
||||
20250214,105900,325477050,31750,31750,31750,31750,0
|
||||
20250214,105800,325477050,31750,31750,31750,31750,28
|
||||
20250214,105700,324588050,31750,31700,31750,31700,17
|
||||
20250214,105600,324048650,31700,31650,31700,31650,32
|
||||
20250214,105500,323034850,31550,31550,31550,31550,1
|
||||
20250214,105400,323003300,31600,31600,31600,31600,584
|
||||
20250214,105300,304548900,31700,31650,31700,31650,170
|
||||
20250214,105200,299168350,31600,31600,31600,31600,4
|
||||
20250214,105100,299041950,31600,31600,31600,31600,5
|
||||
20250214,105000,298883950,31600,31600,31600,31600,4
|
||||
20250214,104900,298757550,31600,31600,31600,31600,5
|
||||
20250214,104800,298599550,31600,31600,31600,31600,12
|
||||
20250214,104700,298220350,31600,31650,31650,31600,102
|
||||
20250214,104600,294992350,31650,31650,31650,31650,0
|
||||
20250214,104500,294992350,31650,31650,31650,31650,0
|
||||
20250214,104400,294992350,31650,31650,31650,31650,0
|
||||
20250214,104300,294992350,31650,31650,31650,31650,24
|
||||
20250214,104200,294232750,31600,31600,31600,31600,0
|
||||
20250214,104100,294232750,31600,31600,31600,31600,10
|
||||
20250214,104000,293916750,31600,31600,31650,31600,9
|
||||
20250214,103900,293632150,31600,31600,31600,31600,4
|
||||
20250214,103800,293505750,31600,31600,31600,31600,8
|
||||
20250214,103700,293252950,31600,31600,31600,31600,0
|
||||
20250214,103600,293252950,31600,31600,31600,31600,0
|
||||
20250214,103500,293252950,31600,31600,31600,31600,6
|
||||
20250214,103400,293063350,31600,31600,31650,31600,39
|
||||
20250214,103300,291830900,31600,31600,31600,31600,11
|
||||
20250214,103200,291483300,31600,31600,31600,31600,7
|
||||
20250214,103100,291262100,31650,31600,31650,31600,5
|
||||
20250214,103000,291103900,31600,31650,31650,31600,10
|
||||
20250214,102900,290787700,31600,31600,31600,31600,37
|
||||
20250214,102800,289618500,31600,31600,31600,31600,12
|
||||
20250214,102700,289239300,31600,31600,31600,31600,7
|
||||
20250214,102600,289018100,31650,31650,31650,31650,0
|
||||
20250214,102500,289018100,31650,31650,31650,31650,25
|
||||
20250214,102400,288226850,31600,31600,31600,31600,11
|
||||
20250214,102300,287879250,31600,31600,31600,31600,1
|
||||
20250214,102200,287847650,31600,31600,31600,31600,10
|
||||
20250214,102100,287531650,31650,31650,31650,31650,3
|
||||
20250214,102000,287436700,31650,31650,31650,31650,5
|
||||
20250214,101900,287278450,31600,31600,31600,31550,130
|
||||
20250214,101800,283176450,31600,31600,31600,31600,200
|
||||
20250214,101700,276856450,31600,31750,31750,31600,34
|
||||
20250214,101600,275778750,31600,31700,31800,31600,115
|
||||
20250214,101500,272134950,31850,31850,31850,31850,0
|
||||
20250214,101400,272134950,31850,31850,31850,31850,10
|
||||
20250214,101300,271816450,31700,31850,31850,31700,20
|
||||
20250214,101200,271180950,31850,31800,31850,31800,164
|
||||
20250214,101100,265959900,31850,31850,31850,31850,32
|
||||
20250214,101000,264940700,31850,31800,31850,31750,21
|
||||
20250214,100900,264273300,31850,31800,31850,31800,173
|
||||
20250214,100800,258770650,31800,31800,31800,31800,0
|
||||
20250214,100700,258770650,31800,31650,31800,31650,211
|
||||
20250214,100600,252066400,31600,31650,31650,31600,4
|
||||
20250214,100500,251939900,31650,31650,31650,31650,0
|
||||
20250214,100400,251939900,31650,31600,31650,31600,25
|
||||
20250214,100300,251148800,31600,31600,31600,31600,5
|
||||
20250214,100200,250990800,31600,31600,31600,31600,8
|
||||
20250214,100100,250738000,31600,31600,31600,31600,5
|
||||
20250214,100000,250580000,31550,31600,31600,31550,17
|
||||
20250214,095900,250042850,31600,31600,31600,31600,0
|
||||
20250214,095800,250042850,31600,31600,31600,31600,0
|
||||
20250214,095700,250042850,31600,31600,31600,31600,16
|
||||
20250214,095600,249537250,31550,31550,31550,31550,0
|
||||
20250214,095500,249537250,31550,31550,31550,31550,57
|
||||
20250214,095400,247738900,31550,31500,31550,31500,8
|
||||
20250214,095300,247486600,31500,31500,31500,31500,7
|
||||
20250214,095200,247266100,31500,31500,31500,31500,0
|
||||
20250214,095100,247266100,31500,31500,31500,31500,1
|
||||
20250214,095000,247234600,31550,31500,31550,31450,324
|
||||
20250214,094900,237042950,31500,31500,31500,31500,73
|
||||
20250214,094800,234743450,31500,31550,31550,31500,337
|
||||
20250214,094700,224112100,31550,31550,31550,31550,0
|
||||
20250214,094600,224112100,31550,31800,31800,31550,71
|
||||
20250214,094500,221871800,31800,31600,31800,31600,201
|
||||
20250214,094400,215502950,31550,31550,31600,31550,151
|
||||
20250214,094300,210731650,31500,31500,31500,31500,221
|
||||
20250214,094200,203770150,31350,31350,31350,31350,1
|
||||
20250214,094100,203738800,31500,31500,31500,31500,0
|
||||
20250214,094000,203738800,31500,31350,31500,31350,4
|
||||
20250214,093900,203613100,31500,31450,31500,31450,58
|
||||
20250214,093800,201786500,31350,31350,31350,31350,50
|
||||
20250214,093700,200219000,31250,31250,31250,31250,0
|
||||
20250214,093600,200219000,31250,31250,31250,31250,2
|
||||
20250214,093500,200156500,31200,31300,31300,31200,180
|
||||
20250214,093400,194525650,31300,31300,31300,31300,104
|
||||
20250214,093300,191270450,31300,31350,31350,31300,60
|
||||
20250214,093200,189391950,31300,31350,31350,31300,324
|
||||
20250214,093100,179248150,31300,31300,31350,31300,146
|
||||
20250214,093000,174678300,31450,31400,31450,31300,332
|
||||
20250214,092900,164267850,31450,31450,31450,31450,444
|
||||
20250214,092800,150304050,31500,31600,31600,31450,158
|
||||
20250214,092700,145324000,31650,31700,31700,31650,545
|
||||
20250214,092600,128053050,31700,31700,31700,31700,134
|
||||
20250214,092500,123805250,31700,31750,31750,31700,262
|
||||
20250214,092400,115489800,31750,31800,31800,31750,27
|
||||
20250214,092300,114632200,31800,31800,31850,31800,211
|
||||
20250214,092200,107919900,31800,31800,31800,31800,50
|
||||
20250214,092100,106329900,31800,31800,31800,31800,0
|
||||
20250214,092000,106329900,31800,31850,31850,31800,11
|
||||
20250214,091900,105979600,31700,31700,31700,31700,1
|
||||
20250214,091800,105947900,31800,31800,31800,31800,11
|
||||
20250214,091700,105598100,31850,31850,31900,31800,247
|
||||
20250214,091600,97729600,31700,31650,31700,31650,35
|
||||
20250214,091500,96620300,31800,31650,31800,31650,581
|
||||
20250214,091400,78156650,31800,31650,31800,31650,92
|
||||
20250214,091300,75244550,31800,31800,31800,31800,40
|
||||
20250214,091200,73972550,31800,31700,31800,31600,297
|
||||
20250214,091100,64550050,31550,31600,31600,31550,50
|
||||
20250214,091000,62970600,31600,31600,31600,31600,0
|
||||
20250214,090900,62970600,31600,31600,31700,31550,81
|
||||
20250214,090800,60410400,31550,31550,31550,31550,0
|
||||
20250214,090700,60410400,31550,31550,31550,31550,19
|
||||
20250214,090600,59810950,31550,31550,31550,31550,26
|
||||
20250214,090500,58990650,31550,31550,31550,31550,81
|
||||
20250214,090400,56435100,31550,31550,31550,31550,25
|
||||
20250214,090300,55646350,31450,31450,31450,31450,8
|
||||
20250214,090200,55394750,31450,31450,31450,31450,4
|
||||
20250214,090100,55268950,31450,31800,31800,31450,1207
|
||||
20250214,090000,17194000,31800,32150,32150,31600,539
|
||||
|
Reference in New Issue
Block a user