Update 2025-02-14 2854 candle_min
This commit is contained in:
645
060980/min/candle-20250214.csv
Normal file
645
060980/min/candle-20250214.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,194300,443079050,35250,35250,35250,35250,91
|
||||
20250214,194200,443079050,35250,35250,35250,35250,0
|
||||
20250214,194100,443079050,35250,35250,35250,35250,0
|
||||
20250214,194000,443079050,35250,35250,35250,35250,0
|
||||
20250214,193900,443079050,35250,35250,35250,35250,0
|
||||
20250214,193800,443079050,35250,35250,35250,35250,0
|
||||
20250214,193700,443079050,35250,35250,35250,35250,0
|
||||
20250214,193600,443079050,35250,35250,35250,35250,0
|
||||
20250214,193500,443079050,35250,35250,35250,35250,0
|
||||
20250214,193400,443079050,35250,35250,35250,35250,0
|
||||
20250214,193300,443079050,35250,35250,35250,35250,0
|
||||
20250214,193200,443079050,35250,35250,35250,35250,0
|
||||
20250214,193100,443079050,35250,35250,35250,35250,0
|
||||
20250214,193000,443079050,35250,35250,35250,35250,0
|
||||
20250214,192900,443079050,35250,35250,35250,35250,0
|
||||
20250214,192800,443079050,35250,35250,35250,35250,0
|
||||
20250214,192700,443079050,35250,35250,35250,35250,0
|
||||
20250214,192600,443079050,35250,35250,35250,35250,0
|
||||
20250214,192500,443079050,35250,35250,35250,35250,0
|
||||
20250214,192400,443079050,35250,35250,35250,35250,0
|
||||
20250214,192300,443079050,35250,35250,35250,35250,0
|
||||
20250214,192200,443079050,35250,35250,35250,35250,0
|
||||
20250214,192100,443079050,35250,35250,35250,35250,0
|
||||
20250214,192000,443079050,35250,35250,35250,35250,0
|
||||
20250214,191900,443079050,35250,35250,35250,35250,0
|
||||
20250214,191800,443079050,35250,35250,35250,35250,0
|
||||
20250214,191700,443079050,35250,35250,35250,35250,0
|
||||
20250214,191600,443079050,35250,35250,35250,35250,0
|
||||
20250214,191500,443079050,35250,35250,35250,35250,0
|
||||
20250214,191400,443079050,35250,35250,35250,35250,0
|
||||
20250214,191300,443079050,35250,35250,35250,35250,91
|
||||
20250214,191200,443079050,35250,35250,35250,35250,0
|
||||
20250214,191100,443079050,35250,35250,35250,35250,0
|
||||
20250214,191000,443079050,35250,35250,35250,35250,0
|
||||
20250214,190900,443079050,35250,35250,35250,35250,0
|
||||
20250214,190800,443079050,35250,35250,35250,35250,0
|
||||
20250214,190700,443079050,35250,35250,35250,35250,0
|
||||
20250214,190600,443079050,35250,35250,35250,35250,0
|
||||
20250214,190500,443079050,35250,35250,35250,35250,0
|
||||
20250214,190400,443079050,35250,35250,35250,35250,0
|
||||
20250214,190300,443079050,35250,35250,35250,35250,0
|
||||
20250214,190200,443079050,35250,35250,35250,35250,0
|
||||
20250214,190100,443079050,35250,35250,35250,35250,0
|
||||
20250214,190000,443079050,35250,35250,35250,35250,0
|
||||
20250214,185900,443079050,35250,35250,35250,35250,0
|
||||
20250214,185800,443079050,35250,35250,35250,35250,0
|
||||
20250214,185700,443079050,35250,35250,35250,35250,0
|
||||
20250214,185600,443079050,35250,35250,35250,35250,0
|
||||
20250214,185500,443079050,35250,35250,35250,35250,0
|
||||
20250214,185400,443079050,35250,35250,35250,35250,0
|
||||
20250214,185300,443079050,35250,35250,35250,35250,0
|
||||
20250214,185200,443079050,35250,35250,35250,35250,0
|
||||
20250214,185100,443079050,35250,35250,35250,35250,0
|
||||
20250214,185000,443079050,35250,35250,35250,35250,0
|
||||
20250214,184900,443079050,35250,35250,35250,35250,0
|
||||
20250214,184800,443079050,35250,35250,35250,35250,0
|
||||
20250214,184700,443079050,35250,35250,35250,35250,0
|
||||
20250214,184600,443079050,35250,35250,35250,35250,0
|
||||
20250214,184500,443079050,35250,35250,35250,35250,0
|
||||
20250214,184400,443079050,35250,35250,35250,35250,0
|
||||
20250214,184300,443079050,35250,35250,35250,35250,91
|
||||
20250214,184200,443079050,35250,35250,35250,35250,0
|
||||
20250214,184100,443079050,35250,35250,35250,35250,0
|
||||
20250214,184000,443079050,35250,35250,35250,35250,0
|
||||
20250214,183900,443079050,35250,35250,35250,35250,0
|
||||
20250214,183800,443079050,35250,35250,35250,35250,0
|
||||
20250214,183700,443079050,35250,35250,35250,35250,0
|
||||
20250214,183600,443079050,35250,35250,35250,35250,0
|
||||
20250214,183500,443079050,35250,35250,35250,35250,0
|
||||
20250214,183400,443079050,35250,35250,35250,35250,0
|
||||
20250214,183300,443079050,35250,35250,35250,35250,0
|
||||
20250214,183200,443079050,35250,35250,35250,35250,0
|
||||
20250214,183100,443079050,35250,35250,35250,35250,0
|
||||
20250214,183000,443079050,35250,35250,35250,35250,0
|
||||
20250214,182900,443079050,35250,35250,35250,35250,0
|
||||
20250214,182800,443079050,35250,35250,35250,35250,0
|
||||
20250214,182700,443079050,35250,35250,35250,35250,0
|
||||
20250214,182600,443079050,35250,35250,35250,35250,0
|
||||
20250214,182500,443079050,35250,35250,35250,35250,0
|
||||
20250214,182400,443079050,35250,35250,35250,35250,0
|
||||
20250214,182300,443079050,35250,35250,35250,35250,0
|
||||
20250214,182200,443079050,35250,35250,35250,35250,0
|
||||
20250214,182100,443079050,35250,35250,35250,35250,0
|
||||
20250214,182000,443079050,35250,35250,35250,35250,0
|
||||
20250214,181900,443079050,35250,35250,35250,35250,0
|
||||
20250214,181800,443079050,35250,35250,35250,35250,0
|
||||
20250214,181700,443079050,35250,35250,35250,35250,0
|
||||
20250214,181600,443079050,35250,35250,35250,35250,0
|
||||
20250214,181500,443079050,35250,35250,35250,35250,0
|
||||
20250214,181400,443079050,35250,35250,35250,35250,0
|
||||
20250214,181300,443079050,35250,35250,35250,35250,91
|
||||
20250214,181200,443079050,35250,35250,35250,35250,0
|
||||
20250214,181100,443079050,35250,35250,35250,35250,0
|
||||
20250214,181000,443079050,35250,35250,35250,35250,0
|
||||
20250214,180900,443079050,35250,35250,35250,35250,0
|
||||
20250214,180800,443079050,35250,35250,35250,35250,0
|
||||
20250214,180700,443079050,35250,35250,35250,35250,0
|
||||
20250214,180600,443079050,35250,35250,35250,35250,0
|
||||
20250214,180500,443079050,35250,35250,35250,35250,0
|
||||
20250214,180400,443079050,35250,35250,35250,35250,0
|
||||
20250214,180300,443079050,35250,35250,35250,35250,0
|
||||
20250214,180200,443079050,35250,35250,35250,35250,0
|
||||
20250214,180100,443079050,35250,35250,35250,35250,0
|
||||
20250214,180000,443079050,35250,35250,35250,35250,0
|
||||
20250214,175900,443079050,35250,35250,35250,35250,0
|
||||
20250214,175800,443079050,35250,35250,35250,35250,0
|
||||
20250214,175700,443079050,35250,35250,35250,35250,0
|
||||
20250214,175600,443079050,35250,35250,35250,35250,0
|
||||
20250214,175500,443079050,35250,35250,35250,35250,0
|
||||
20250214,175400,443079050,35250,35250,35250,35250,0
|
||||
20250214,175300,443079050,35250,35250,35250,35250,0
|
||||
20250214,175200,443079050,35250,35250,35250,35250,0
|
||||
20250214,175100,443079050,35250,35250,35250,35250,0
|
||||
20250214,175000,443079050,35250,35250,35250,35250,0
|
||||
20250214,174900,443079050,35250,35250,35250,35250,0
|
||||
20250214,174800,443079050,35250,35250,35250,35250,0
|
||||
20250214,174700,443079050,35250,35250,35250,35250,0
|
||||
20250214,174600,443079050,35250,35250,35250,35250,0
|
||||
20250214,174500,443079050,35250,35250,35250,35250,0
|
||||
20250214,174400,443079050,35250,35250,35250,35250,0
|
||||
20250214,174300,443079050,35250,35250,35250,35250,91
|
||||
20250214,174200,443079050,35250,35250,35250,35250,0
|
||||
20250214,174100,443079050,35250,35250,35250,35250,0
|
||||
20250214,174000,443079050,35250,35250,35250,35250,0
|
||||
20250214,173900,443079050,35250,35250,35250,35250,0
|
||||
20250214,173800,443079050,35250,35250,35250,35250,0
|
||||
20250214,173700,443079050,35250,35250,35250,35250,0
|
||||
20250214,173600,443079050,35250,35250,35250,35250,0
|
||||
20250214,173500,443079050,35250,35250,35250,35250,0
|
||||
20250214,173400,443079050,35250,35250,35250,35250,0
|
||||
20250214,173300,443079050,35250,35250,35250,35250,0
|
||||
20250214,173200,443079050,35250,35250,35250,35250,0
|
||||
20250214,173100,443079050,35250,35250,35250,35250,0
|
||||
20250214,173000,443079050,35250,35250,35250,35250,0
|
||||
20250214,172900,443079050,35250,35250,35250,35250,0
|
||||
20250214,172800,443079050,35250,35250,35250,35250,0
|
||||
20250214,172700,443079050,35250,35250,35250,35250,0
|
||||
20250214,172600,443079050,35250,35250,35250,35250,0
|
||||
20250214,172500,443079050,35250,35250,35250,35250,0
|
||||
20250214,172400,443079050,35250,35250,35250,35250,0
|
||||
20250214,172300,443079050,35250,35250,35250,35250,0
|
||||
20250214,172200,443079050,35250,35250,35250,35250,0
|
||||
20250214,172100,443079050,35250,35250,35250,35250,0
|
||||
20250214,172000,443079050,35250,35250,35250,35250,0
|
||||
20250214,171900,443079050,35250,35250,35250,35250,0
|
||||
20250214,171800,443079050,35250,35250,35250,35250,0
|
||||
20250214,171700,443079050,35250,35250,35250,35250,0
|
||||
20250214,171600,443079050,35250,35250,35250,35250,0
|
||||
20250214,171500,443079050,35250,35250,35250,35250,0
|
||||
20250214,171400,443079050,35250,35250,35250,35250,0
|
||||
20250214,171300,443079050,35250,35250,35250,35250,91
|
||||
20250214,171200,443079050,35250,35250,35250,35250,0
|
||||
20250214,171100,443079050,35250,35250,35250,35250,0
|
||||
20250214,171000,443079050,35250,35250,35250,35250,0
|
||||
20250214,170900,443079050,35250,35250,35250,35250,0
|
||||
20250214,170800,443079050,35250,35250,35250,35250,0
|
||||
20250214,170700,443079050,35250,35250,35250,35250,0
|
||||
20250214,170600,443079050,35250,35250,35250,35250,0
|
||||
20250214,170500,443079050,35250,35250,35250,35250,0
|
||||
20250214,170400,443079050,35250,35250,35250,35250,0
|
||||
20250214,170300,443079050,35250,35250,35250,35250,0
|
||||
20250214,170200,443079050,35250,35250,35250,35250,0
|
||||
20250214,170100,443079050,35250,35250,35250,35250,0
|
||||
20250214,170000,443079050,35250,35250,35250,35250,0
|
||||
20250214,165900,443079050,35250,35250,35250,35250,0
|
||||
20250214,165800,443079050,35250,35250,35250,35250,0
|
||||
20250214,165700,443079050,35250,35250,35250,35250,0
|
||||
20250214,165600,443079050,35250,35250,35250,35250,0
|
||||
20250214,165500,443079050,35250,35250,35250,35250,0
|
||||
20250214,165400,443079050,35250,35250,35250,35250,0
|
||||
20250214,165300,443079050,35250,35250,35250,35250,0
|
||||
20250214,165200,443079050,35250,35250,35250,35250,0
|
||||
20250214,165100,443079050,35250,35250,35250,35250,0
|
||||
20250214,165000,443079050,35250,35250,35250,35250,0
|
||||
20250214,164900,443079050,35250,35250,35250,35250,0
|
||||
20250214,164800,443079050,35250,35250,35250,35250,0
|
||||
20250214,164700,443079050,35250,35250,35250,35250,0
|
||||
20250214,164600,443079050,35250,35250,35250,35250,0
|
||||
20250214,164500,443079050,35250,35250,35250,35250,0
|
||||
20250214,164400,443079050,35250,35250,35250,35250,0
|
||||
20250214,164300,443079050,35250,35250,35250,35250,91
|
||||
20250214,164200,443079050,35250,35250,35250,35250,0
|
||||
20250214,164100,443079050,35250,35250,35250,35250,0
|
||||
20250214,164000,443079050,35250,35250,35250,35250,0
|
||||
20250214,163900,443079050,35250,35250,35250,35250,0
|
||||
20250214,163800,443079050,35250,35250,35250,35250,0
|
||||
20250214,163700,443079050,35250,35250,35250,35250,0
|
||||
20250214,163600,443079050,35250,35250,35250,35250,0
|
||||
20250214,163500,443079050,35250,35250,35250,35250,0
|
||||
20250214,163400,443079050,35250,35250,35250,35250,0
|
||||
20250214,163300,443079050,35250,35250,35250,35250,0
|
||||
20250214,163200,443079050,35250,35250,35250,35250,0
|
||||
20250214,163100,443079050,35250,35250,35250,35250,0
|
||||
20250214,163000,443079050,35250,35250,35250,35250,0
|
||||
20250214,162900,443079050,35250,35250,35250,35250,0
|
||||
20250214,162800,443079050,35250,35250,35250,35250,0
|
||||
20250214,162700,443079050,35250,35250,35250,35250,0
|
||||
20250214,162600,443079050,35250,35250,35250,35250,0
|
||||
20250214,162500,443079050,35250,35250,35250,35250,0
|
||||
20250214,162400,443079050,35250,35250,35250,35250,0
|
||||
20250214,162300,443079050,35250,35250,35250,35250,0
|
||||
20250214,162200,443079050,35250,35250,35250,35250,0
|
||||
20250214,162100,443079050,35250,35250,35250,35250,0
|
||||
20250214,162000,443079050,35250,35250,35250,35250,0
|
||||
20250214,161900,443079050,35250,35250,35250,35250,0
|
||||
20250214,161800,443079050,35250,35250,35250,35250,0
|
||||
20250214,161700,443079050,35250,35250,35250,35250,0
|
||||
20250214,161600,443079050,35250,35250,35250,35250,0
|
||||
20250214,161500,443079050,35250,35250,35250,35250,0
|
||||
20250214,161400,443079050,35250,35250,35250,35250,0
|
||||
20250214,161300,443079050,35250,35250,35250,35250,91
|
||||
20250214,161200,443079050,35250,35250,35250,35250,0
|
||||
20250214,161100,443079050,35250,35250,35250,35250,0
|
||||
20250214,161000,443079050,35250,35250,35250,35250,0
|
||||
20250214,160900,443079050,35250,35250,35250,35250,0
|
||||
20250214,160800,443079050,35250,35250,35250,35250,0
|
||||
20250214,160700,443079050,35250,35250,35250,35250,0
|
||||
20250214,160600,443079050,35250,35250,35250,35250,0
|
||||
20250214,160500,443079050,35250,35250,35250,35250,0
|
||||
20250214,160400,443079050,35250,35250,35250,35250,0
|
||||
20250214,160300,443079050,35250,35250,35250,35250,0
|
||||
20250214,160200,443079050,35250,35250,35250,35250,0
|
||||
20250214,160100,443079050,35250,35250,35250,35250,0
|
||||
20250214,160000,443079050,35250,35250,35250,35250,0
|
||||
20250214,155900,443079050,35250,35250,35250,35250,0
|
||||
20250214,155800,443079050,35250,35250,35250,35250,0
|
||||
20250214,155700,443079050,35250,35250,35250,35250,0
|
||||
20250214,155600,443079050,35250,35250,35250,35250,0
|
||||
20250214,155500,443079050,35250,35250,35250,35250,0
|
||||
20250214,155400,443079050,35250,35250,35250,35250,0
|
||||
20250214,155300,443079050,35250,35250,35250,35250,0
|
||||
20250214,155200,443079050,35250,35250,35250,35250,0
|
||||
20250214,155100,443079050,35250,35250,35250,35250,0
|
||||
20250214,155000,443079050,35250,35250,35250,35250,0
|
||||
20250214,154900,443079050,35250,35250,35250,35250,0
|
||||
20250214,154800,443079050,35250,35250,35250,35250,0
|
||||
20250214,154700,443079050,35250,35250,35250,35250,0
|
||||
20250214,154600,443079050,35250,35250,35250,35250,0
|
||||
20250214,154500,443079050,35250,35250,35250,35250,0
|
||||
20250214,154400,443079050,35250,35250,35250,35250,0
|
||||
20250214,154300,443079050,35250,35250,35250,35250,91
|
||||
20250214,154200,443079050,35250,35250,35250,35250,0
|
||||
20250214,154100,443079050,35250,35250,35250,35250,0
|
||||
20250214,154000,443079050,35250,35250,35250,35250,0
|
||||
20250214,153900,443079050,35250,35250,35250,35250,0
|
||||
20250214,153800,443079050,35250,35250,35250,35250,0
|
||||
20250214,153700,443079050,35250,35250,35250,35250,0
|
||||
20250214,153600,443079050,35250,35250,35250,35250,0
|
||||
20250214,153500,443079050,35250,35250,35250,35250,0
|
||||
20250214,153400,443079050,35250,35250,35250,35250,0
|
||||
20250214,153300,443079050,35250,35250,35250,35250,0
|
||||
20250214,153200,443079050,35250,35250,35250,35250,0
|
||||
20250214,153100,443079050,35250,35250,35250,35250,0
|
||||
20250214,153000,443079050,35250,35250,35250,35250,91
|
||||
20250214,152900,439871300,35250,35250,35250,35250,0
|
||||
20250214,152800,439871300,35250,35250,35250,35250,0
|
||||
20250214,152700,439871300,35250,35250,35250,35250,0
|
||||
20250214,152600,439871300,35250,35250,35250,35250,0
|
||||
20250214,152500,439871300,35250,35250,35250,35250,0
|
||||
20250214,152400,439871300,35250,35250,35250,35250,0
|
||||
20250214,152300,439871300,35250,35250,35250,35250,0
|
||||
20250214,152200,439871300,35250,35250,35250,35250,0
|
||||
20250214,152100,439871300,35250,35250,35250,35250,0
|
||||
20250214,152000,439871300,35250,35250,35250,35250,0
|
||||
20250214,151900,439871300,35250,35300,35350,35250,127
|
||||
20250214,151800,435385450,35350,35250,35350,35250,17
|
||||
20250214,151700,434785250,35300,35250,35350,35250,128
|
||||
20250214,151600,430262000,35250,35250,35250,35250,23
|
||||
20250214,151500,429451250,35250,35250,35250,35250,11
|
||||
20250214,151400,429063500,35250,35250,35250,35250,0
|
||||
20250214,151300,429063500,35250,35250,35250,35250,7
|
||||
20250214,151200,428816750,35250,35250,35250,35250,19
|
||||
20250214,151100,428147000,35250,35250,35250,35250,5
|
||||
20250214,151000,427970750,35250,35250,35250,35250,1
|
||||
20250214,150900,427935500,35250,35300,35300,35250,44
|
||||
20250214,150800,426382550,35300,35300,35300,35300,0
|
||||
20250214,150700,426382550,35300,35300,35300,35300,1
|
||||
20250214,150600,426347250,35300,35300,35300,35300,5
|
||||
20250214,150500,426170750,35350,35300,35350,35300,27
|
||||
20250214,150400,425217600,35350,35350,35350,35350,1
|
||||
20250214,150300,425182250,35300,35300,35300,35300,0
|
||||
20250214,150200,425182250,35300,35300,35300,35300,29
|
||||
20250214,150100,424158550,35300,35300,35300,35300,5
|
||||
20250214,150000,423982050,35300,35450,35450,35300,16
|
||||
20250214,145900,423415650,35300,35300,35300,35300,1
|
||||
20250214,145800,423380350,35450,35450,35450,35450,1
|
||||
20250214,145700,423344900,35400,35400,35450,35400,28
|
||||
20250214,145600,422353650,35250,35350,35400,35250,555
|
||||
20250214,145500,402716000,35350,35350,35350,35350,1
|
||||
20250214,145400,402680650,35350,35350,35350,35350,2
|
||||
20250214,145300,402609950,35350,35350,35350,35350,1
|
||||
20250214,145200,402574600,35200,35300,35350,35200,125
|
||||
20250214,145100,398165900,35300,35300,35300,35300,0
|
||||
20250214,145000,398165900,35300,35300,35300,35300,1
|
||||
20250214,144900,398130600,35300,35300,35300,35300,1
|
||||
20250214,144800,398095300,35300,35300,35300,35300,7
|
||||
20250214,144700,397848200,35300,35300,35300,35300,5
|
||||
20250214,144600,397671700,35350,35300,35350,35300,3
|
||||
20250214,144500,397565750,35300,35300,35300,35300,19
|
||||
20250214,144400,396895050,35300,35300,35300,35300,1
|
||||
20250214,144300,396859750,35300,35350,35350,35300,6
|
||||
20250214,144200,396647900,35300,35300,35300,35300,6
|
||||
20250214,144100,396436100,35350,35300,35350,35300,29
|
||||
20250214,144000,395411950,35300,35300,35300,35300,1
|
||||
20250214,143900,395376650,35300,35300,35300,35300,7
|
||||
20250214,143800,395129550,35300,35300,35300,35300,22
|
||||
20250214,143700,394352950,35300,35300,35300,35300,6
|
||||
20250214,143600,394141150,35300,35250,35300,35250,6
|
||||
20250214,143500,393929500,35200,35200,35200,35200,5
|
||||
20250214,143400,393753500,35200,35200,35200,35200,21
|
||||
20250214,143300,393014300,35250,35250,35250,35250,3
|
||||
20250214,143200,392908550,35250,35250,35250,35250,1
|
||||
20250214,143100,392873300,35250,35250,35250,35250,42
|
||||
20250214,143000,391392800,35250,35250,35250,35250,1
|
||||
20250214,142900,391357550,35250,35350,35350,35250,2
|
||||
20250214,142800,391286950,35250,35250,35250,35250,6
|
||||
20250214,142700,391075450,35250,35250,35250,35250,26
|
||||
20250214,142600,390158950,35250,35250,35250,35250,0
|
||||
20250214,142500,390158950,35250,35250,35250,35250,1
|
||||
20250214,142400,390123700,35250,35250,35250,35250,20
|
||||
20250214,142300,389418700,35250,35350,35350,35250,6
|
||||
20250214,142200,389207100,35250,35350,35350,35250,9
|
||||
20250214,142100,388889750,35350,35350,35350,35350,0
|
||||
20250214,142000,388889750,35350,35300,35350,35300,29
|
||||
20250214,141900,387864700,35250,35250,35250,35250,1
|
||||
20250214,141800,387829450,35250,35250,35250,35250,18
|
||||
20250214,141700,387194950,35250,35300,35300,35250,47
|
||||
20250214,141600,385536800,35250,35250,35250,35250,1
|
||||
20250214,141500,385501550,35250,35250,35250,35250,0
|
||||
20250214,141400,385501550,35250,35300,35300,35250,26
|
||||
20250214,141300,384584150,35300,35300,35300,35300,0
|
||||
20250214,141200,384584150,35300,35300,35300,35300,1
|
||||
20250214,141100,384548850,35300,35300,35300,35300,0
|
||||
20250214,141000,384548850,35300,35300,35300,35300,26
|
||||
20250214,140900,383631050,35300,35300,35300,35300,6
|
||||
20250214,140800,383419250,35350,35350,35350,35350,3
|
||||
20250214,140700,383313200,35300,35300,35300,35300,1
|
||||
20250214,140600,383277900,35350,35350,35350,35350,0
|
||||
20250214,140500,383277900,35350,35300,35350,35300,7
|
||||
20250214,140400,383030750,35300,35300,35300,35300,6
|
||||
20250214,140300,382818950,35300,35300,35300,35300,20
|
||||
20250214,140200,382112950,35300,35300,35300,35300,1
|
||||
20250214,140100,382077650,35300,35300,35300,35300,6
|
||||
20250214,140000,381865850,35300,35300,35300,35300,39
|
||||
20250214,135900,380489150,35300,35300,35300,35300,9
|
||||
20250214,135800,380171450,35300,35300,35300,35300,24
|
||||
20250214,135700,379324250,35250,35300,35300,35250,10
|
||||
20250214,135600,378971600,35300,35300,35300,35300,0
|
||||
20250214,135500,378971600,35300,35300,35300,35300,5
|
||||
20250214,135400,378795100,35350,35350,35350,35350,2
|
||||
20250214,135300,378724400,35300,35300,35300,35300,44
|
||||
20250214,135200,377171200,35300,35300,35300,35300,2
|
||||
20250214,135100,377100600,35350,35300,35350,35300,2
|
||||
20250214,135000,377029950,35300,35300,35300,35300,5
|
||||
20250214,134900,376853450,35350,35350,35350,35350,1
|
||||
20250214,134800,376818100,35300,35300,35350,35300,9
|
||||
20250214,134700,376500350,35300,35300,35300,35300,0
|
||||
20250214,134600,376500350,35300,35300,35300,35300,21
|
||||
20250214,134500,375759050,35300,35300,35300,35300,4
|
||||
20250214,134400,375617850,35300,35300,35300,35300,5
|
||||
20250214,134300,375441350,35350,35350,35350,35350,0
|
||||
20250214,134200,375441350,35350,35350,35350,35350,1
|
||||
20250214,134100,375406000,35300,35300,35300,35300,0
|
||||
20250214,134000,375406000,35300,35350,35350,35300,15
|
||||
20250214,133900,374876400,35300,35300,35300,35300,40
|
||||
20250214,133800,373464400,35350,35350,35350,35350,1
|
||||
20250214,133700,373429050,35300,35300,35300,35300,3
|
||||
20250214,133600,373323150,35300,35250,35300,35250,60
|
||||
20250214,133500,371207650,35250,35250,35250,35250,0
|
||||
20250214,133400,371207650,35250,35250,35250,35250,1
|
||||
20250214,133300,371172400,35250,35250,35250,35250,21
|
||||
20250214,133200,370432150,35250,35250,35250,35250,1
|
||||
20250214,133100,370396900,35250,35250,35250,35250,11
|
||||
20250214,133000,370009150,35250,35250,35250,35250,1
|
||||
20250214,132900,369973900,35250,35250,35250,35250,1
|
||||
20250214,132800,369938650,35350,35350,35350,35350,1
|
||||
20250214,132700,369903300,35350,35350,35350,35350,2
|
||||
20250214,132600,369832600,35350,35400,35400,35350,14
|
||||
20250214,132500,369337650,35400,35400,35400,35400,1
|
||||
20250214,132400,369302250,35350,35350,35350,35350,0
|
||||
20250214,132300,369302250,35350,35350,35350,35350,8
|
||||
20250214,132200,369019450,35350,35350,35350,35350,23
|
||||
20250214,132100,368206400,35350,35350,35350,35350,5
|
||||
20250214,132000,368029650,35400,35400,35400,35400,0
|
||||
20250214,131900,368029650,35400,35250,35400,35250,33
|
||||
20250214,131800,366865550,35250,35250,35250,35250,0
|
||||
20250214,131700,366865550,35250,35250,35250,35250,5
|
||||
20250214,131600,366689300,35350,35250,35350,35250,2
|
||||
20250214,131500,366618700,35250,35250,35250,35250,19
|
||||
20250214,131400,365948950,35250,35350,35350,35250,9
|
||||
20250214,131300,365631500,35350,35350,35350,35350,0
|
||||
20250214,131200,365631500,35350,35300,35350,35250,47
|
||||
20250214,131100,363972150,35250,35250,35250,35250,1
|
||||
20250214,131000,363936900,35250,35250,35250,35250,7
|
||||
20250214,130900,363690150,35250,35250,35250,35250,0
|
||||
20250214,130800,363690150,35250,35250,35250,35250,21
|
||||
20250214,130700,362949900,35250,35250,35250,35250,6
|
||||
20250214,130600,362738400,35250,35250,35250,35250,8
|
||||
20250214,130500,362456400,35250,35250,35250,35250,20
|
||||
20250214,130400,361751400,35250,35250,35250,35250,0
|
||||
20250214,130300,361751400,35250,35250,35250,35250,0
|
||||
20250214,130200,361751400,35250,35300,35350,35250,44
|
||||
20250214,130100,360197750,35300,35300,35300,35300,0
|
||||
20250214,130000,360197750,35300,35300,35300,35300,0
|
||||
20250214,125900,360197750,35300,35250,35350,35250,6
|
||||
20250214,125800,359985900,35200,35250,35250,35200,35
|
||||
20250214,125700,358753400,35250,35250,35250,35250,6
|
||||
20250214,125600,358541900,35350,35350,35350,35350,12
|
||||
20250214,125500,358117700,35200,35200,35200,35200,29
|
||||
20250214,125400,357096900,35200,35350,35350,35200,15
|
||||
20250214,125300,356566800,35250,35200,35250,35200,22
|
||||
20250214,125200,355792350,35200,35200,35200,35200,1
|
||||
20250214,125100,355757150,35250,35250,35250,35250,20
|
||||
20250214,125000,355052150,35350,35200,35350,35200,11
|
||||
20250214,124900,354664800,35200,35200,35200,35200,6
|
||||
20250214,124800,354453600,35200,35200,35200,35200,34
|
||||
20250214,124700,353256800,35200,35200,35200,35200,41
|
||||
20250214,124600,351813600,35200,35200,35200,35200,0
|
||||
20250214,124500,351813600,35200,35200,35200,35200,16
|
||||
20250214,124400,351250400,35200,35350,35350,35200,22
|
||||
20250214,124300,350475850,35200,35250,35250,35200,35
|
||||
20250214,124200,349242800,35250,35250,35250,35250,5
|
||||
20250214,124100,349066550,35200,35200,35200,35200,31
|
||||
20250214,124000,347975350,35250,35250,35250,35250,2
|
||||
20250214,123900,347904850,35250,35250,35250,35250,5
|
||||
20250214,123800,347728600,35250,35250,35250,35250,28
|
||||
20250214,123700,346741600,35200,35200,35200,35200,1
|
||||
20250214,123600,346706400,35200,35250,35350,35200,143
|
||||
20250214,123500,341670650,35250,35250,35250,35250,3
|
||||
20250214,123400,341564900,35250,35250,35250,35250,25
|
||||
20250214,123300,340683650,35250,35350,35350,35250,11
|
||||
20250214,123200,340295800,35200,35200,35200,35200,7
|
||||
20250214,123100,340049400,35250,35250,35250,35250,44
|
||||
20250214,123000,338498400,35250,35250,35250,35250,3
|
||||
20250214,122900,338392650,35250,35200,35250,35200,19
|
||||
20250214,122800,337723750,35200,35200,35200,35200,4
|
||||
20250214,122700,337582950,35250,35250,35250,35250,1
|
||||
20250214,122600,337547700,35200,35200,35200,35200,9
|
||||
20250214,122500,337230900,35200,35200,35200,35200,1
|
||||
20250214,122400,337195700,35200,35200,35200,35200,34
|
||||
20250214,122300,335998900,35200,35200,35200,35200,7
|
||||
20250214,122200,335752500,35200,35350,35350,35200,2
|
||||
20250214,122100,335681950,35200,35200,35200,35200,30
|
||||
20250214,122000,334625950,35200,35200,35200,35200,5
|
||||
20250214,121900,334449950,35200,35200,35200,35200,15
|
||||
20250214,121800,333921950,35200,35200,35200,35200,0
|
||||
20250214,121700,333921950,35200,35200,35200,35200,52
|
||||
20250214,121600,332091550,35350,35350,35350,35350,2
|
||||
20250214,121500,332020850,35200,35250,35250,35200,12
|
||||
20250214,121400,331598100,35200,35200,35400,35200,38
|
||||
20250214,121300,330259350,35200,35200,35200,35200,0
|
||||
20250214,121200,330259350,35200,35200,35200,35200,10
|
||||
20250214,121100,329907350,35200,35200,35200,35200,5
|
||||
20250214,121000,329731350,35250,35250,35250,35250,23
|
||||
20250214,120900,328920600,35250,35250,35250,35250,9
|
||||
20250214,120800,328603350,35250,35400,35400,35250,60
|
||||
20250214,120700,326479500,35400,35200,35400,35200,148
|
||||
20250214,120600,321243300,35250,35250,35250,35250,5
|
||||
20250214,120500,321067050,35250,35250,35250,35250,17
|
||||
20250214,120400,320467800,35300,35250,35300,35250,28
|
||||
20250214,120300,319479450,35250,35250,35250,35250,158
|
||||
20250214,120200,313909950,35250,35300,35300,35250,15
|
||||
20250214,120100,313381150,35300,35250,35300,35250,8
|
||||
20250214,120000,313099050,35200,35250,35250,35200,29
|
||||
20250214,115900,312078150,35200,35200,35200,35200,2
|
||||
20250214,115800,312007750,35200,35200,35200,35200,6
|
||||
20250214,115700,311796550,35200,35300,35300,35200,66
|
||||
20250214,115600,309467650,35200,35200,35200,35200,5
|
||||
20250214,115500,309291650,35200,35200,35200,35200,10
|
||||
20250214,115400,308939650,35250,35250,35250,35250,6
|
||||
20250214,115300,308728150,35250,35250,35250,35250,52
|
||||
20250214,115200,306895150,35250,35250,35250,35250,1
|
||||
20250214,115100,306859900,35250,35250,35250,35250,5
|
||||
20250214,115000,306683650,35250,35250,35250,35250,29
|
||||
20250214,114900,305661400,35250,35250,35250,35250,6
|
||||
20250214,114800,305449900,35300,35400,35400,35300,11
|
||||
20250214,114700,305061500,35300,35300,35300,35300,1
|
||||
20250214,114600,305026200,35300,35300,35300,35300,24
|
||||
20250214,114500,304179000,35300,35300,35300,35300,15
|
||||
20250214,114400,303649500,35300,35300,35300,35300,1
|
||||
20250214,114300,303614200,35300,35350,35350,35300,14
|
||||
20250214,114200,303119450,35500,35300,35500,35300,961
|
||||
20250214,114100,269008900,35300,35450,35450,35300,950
|
||||
20250214,114000,235333950,35450,35450,35450,35450,24
|
||||
20250214,113900,234483150,35450,35450,35450,35450,12
|
||||
20250214,113800,234057750,35450,35400,35450,35400,703
|
||||
20250214,113700,209137400,35300,35300,35400,35300,13
|
||||
20250214,113600,208678300,35350,35400,35450,35350,819
|
||||
20250214,113500,179691500,35450,35450,35450,35450,1
|
||||
20250214,113400,179656050,35450,35450,35450,35450,1
|
||||
20250214,113300,179620600,35400,35400,35400,35400,30
|
||||
20250214,113200,178558600,35450,35400,35450,35400,13
|
||||
20250214,113100,178098350,35400,35400,35400,35400,10
|
||||
20250214,113000,177744350,35450,35450,35450,35450,6
|
||||
20250214,112900,177531650,35450,35400,35450,35400,17
|
||||
20250214,112800,176929550,35400,35450,35450,35400,14
|
||||
20250214,112700,176433500,35400,35450,35450,35400,15
|
||||
20250214,112600,175902000,35400,35450,35450,35400,20
|
||||
20250214,112500,175193500,35450,35450,35450,35450,14
|
||||
20250214,112400,174697200,35450,35450,35450,35400,29
|
||||
20250214,112300,173670000,35450,35400,35450,35400,15
|
||||
20250214,112200,173138500,35450,35400,35450,35400,18
|
||||
20250214,112100,172500650,35400,35450,35450,35400,27
|
||||
20250214,112000,171544000,35450,35450,35450,35400,130
|
||||
20250214,111900,166941250,35450,35450,35450,35400,38
|
||||
20250214,111800,165595600,35450,35400,35450,35400,24
|
||||
20250214,111700,164745150,35350,35400,35400,35350,9
|
||||
20250214,111600,164426700,35400,35350,35400,35350,31
|
||||
20250214,111500,163330300,35350,35350,35450,35350,14
|
||||
20250214,111400,162834800,35400,35400,35450,35400,24
|
||||
20250214,111300,161984550,35350,35400,35450,35350,15
|
||||
20250214,111200,161453550,35450,35400,35450,35350,54
|
||||
20250214,111100,159544400,35400,35400,35450,35400,23
|
||||
20250214,111000,158730050,35400,35400,35450,35400,14
|
||||
20250214,110900,158234200,35350,35350,35450,35350,36
|
||||
20250214,110800,156961150,35350,35400,35400,35350,16
|
||||
20250214,110700,156395000,35400,35350,35400,35350,22
|
||||
20250214,110600,155617050,35350,35400,35400,35350,13
|
||||
20250214,110500,155156900,35400,35400,35400,35400,20
|
||||
20250214,110400,154448900,35450,35350,35450,35350,18
|
||||
20250214,110300,153811400,35350,35350,35350,35350,8
|
||||
20250214,110200,153528600,35400,35450,35450,35400,34
|
||||
20250214,110100,152324600,35450,35450,35450,35400,12
|
||||
20250214,110000,151899250,35450,35400,35450,35400,17
|
||||
20250214,105900,151297150,35450,35400,35450,35400,59
|
||||
20250214,105800,149207900,35400,35450,35450,35400,35
|
||||
20250214,105700,147967500,35450,35400,35450,35400,32
|
||||
20250214,105600,146833600,35350,35350,35350,35350,0
|
||||
20250214,105500,146833600,35350,35400,35450,35350,16
|
||||
20250214,105400,146267000,35350,35350,35450,35350,15
|
||||
20250214,105300,145736200,35350,35350,35350,35350,3
|
||||
20250214,105200,145630150,35400,35450,35450,35400,19
|
||||
20250214,105100,144956900,35400,35400,35400,35400,1
|
||||
20250214,105000,144921500,35400,35400,35400,35400,18
|
||||
20250214,104900,144284300,35400,35450,35450,35400,14
|
||||
20250214,104800,143788250,35450,35450,35450,35400,27
|
||||
20250214,104700,142831600,35450,35450,35450,35450,9
|
||||
20250214,104600,142512550,35400,35400,35400,35350,108
|
||||
20250214,104500,138689600,35350,35350,35400,35350,22
|
||||
20250214,104400,137911550,35400,35400,35400,35350,13
|
||||
20250214,104300,137451400,35400,35400,35400,35350,18
|
||||
20250214,104200,136814650,35400,35350,35400,35350,90
|
||||
20250214,104100,133632950,35350,35350,35350,35300,11
|
||||
20250214,104000,133244250,35350,35350,35350,35300,112
|
||||
20250214,103900,129285300,35350,35350,35350,35350,12
|
||||
20250214,103800,128861100,35300,35300,35350,35300,119
|
||||
20250214,103700,124660350,35250,35300,35300,35250,17
|
||||
20250214,103600,124060500,35250,35300,35300,35250,16
|
||||
20250214,103500,123496250,35300,35300,35300,35250,14
|
||||
20250214,103400,123002250,35300,35300,35300,35300,20
|
||||
20250214,103300,122296250,35300,35300,35300,35250,26
|
||||
20250214,103200,121379200,35300,35300,35300,35300,15
|
||||
20250214,103100,120849700,35300,35300,35300,35250,20
|
||||
20250214,103000,120144150,35250,35300,35300,35250,18
|
||||
20250214,102900,119509000,35300,35250,35300,35250,27
|
||||
20250214,102800,118556850,35200,35250,35250,35200,73
|
||||
20250214,102700,115984100,35250,35200,35250,35200,23
|
||||
20250214,102600,115173650,35150,35150,35200,35150,20
|
||||
20250214,102500,114470400,35150,35150,35150,35150,0
|
||||
20250214,102400,114470400,35150,35250,35250,35150,32
|
||||
20250214,102300,113344050,35250,35250,35250,35250,14
|
||||
20250214,102200,112850550,35250,35250,35250,35250,5
|
||||
20250214,102100,112674300,35200,35250,35250,35200,41
|
||||
20250214,102000,111230850,35250,35250,35250,35200,34
|
||||
20250214,101900,110033300,35200,35250,35250,35200,133
|
||||
20250214,101800,105351500,35250,35250,35250,35250,10
|
||||
20250214,101700,104999000,35250,35200,35250,35200,14
|
||||
20250214,101600,104505550,35150,35200,35200,35150,23
|
||||
20250214,101500,103696950,35200,35200,35200,35200,13
|
||||
20250214,101400,103239350,35200,35250,35250,35200,17
|
||||
20250214,101300,102640700,35200,35200,35200,35200,15
|
||||
20250214,101200,102112700,35200,35150,35200,35150,19
|
||||
20250214,101100,101444750,35150,35250,35250,35150,22
|
||||
20250214,101000,100670400,35250,35250,35250,35250,11
|
||||
20250214,100900,100282650,35200,35250,35250,35200,24
|
||||
20250214,100800,99437150,35200,35200,35250,35200,13
|
||||
20250214,100700,98979300,35150,35250,35250,35150,55
|
||||
20250214,100600,97044750,35250,35200,35250,35200,10
|
||||
20250214,100500,96692500,35200,35200,35200,35200,13
|
||||
20250214,100400,96234900,35150,35200,35200,35150,31
|
||||
20250214,100300,95144200,35150,35200,35200,35150,17
|
||||
20250214,100200,94546050,35200,35200,35200,35150,22
|
||||
20250214,100100,93772350,35200,35200,35200,35150,73
|
||||
20250214,100000,91205850,35200,35200,35200,35150,25
|
||||
20250214,095900,90326350,35200,35200,35200,35150,178
|
||||
20250214,095800,84069250,35200,35200,35200,35200,9
|
||||
20250214,095700,83752450,35150,35200,35200,35150,25
|
||||
20250214,095600,82872950,35150,35250,35250,35150,107
|
||||
20250214,095500,79111200,35150,35250,35250,35150,18
|
||||
20250214,095400,78477800,35250,35200,35250,35200,221
|
||||
20250214,095300,70698550,35200,35200,35200,35200,0
|
||||
20250214,095200,70698550,35200,35200,35250,35200,24
|
||||
20250214,095100,69853400,35150,35150,35150,35150,0
|
||||
20250214,095000,69853400,35150,35200,35250,35150,56
|
||||
20250214,094900,67881650,35150,35150,35150,35150,0
|
||||
20250214,094800,67881650,35150,35200,35200,35150,16
|
||||
20250214,094700,67318750,35250,35250,35250,35250,11
|
||||
20250214,094600,66931000,35200,35200,35200,35150,14
|
||||
20250214,094500,66438500,35150,35250,35250,35150,17
|
||||
20250214,094400,65840150,35250,35250,35250,35250,12
|
||||
20250214,094300,65417150,35250,35200,35250,35150,38
|
||||
20250214,094200,64081100,35200,35250,35250,35200,406
|
||||
20250214,094100,49789650,35250,35250,35250,35250,11
|
||||
20250214,094000,49401900,35200,35250,35250,35200,24
|
||||
20250214,093900,48556400,35250,35250,35250,35250,12
|
||||
20250214,093800,48133400,35200,35250,35250,35200,27
|
||||
20250214,093700,47182750,35250,35250,35250,35250,26
|
||||
20250214,093600,46266250,35250,35300,35300,35250,24
|
||||
20250214,093500,45420050,35300,35300,35300,35300,6
|
||||
20250214,093400,45208250,35250,35250,35250,35250,7
|
||||
20250214,093300,44961500,35250,35300,35300,35250,30
|
||||
20250214,093200,43903700,35300,35300,35300,35300,12
|
||||
20250214,093100,43480100,35300,35300,35300,35250,19
|
||||
20250214,093000,42810050,35300,35300,35300,35300,10
|
||||
20250214,092900,42457050,35250,35250,35300,35250,24
|
||||
20250214,092800,41610350,35250,35300,35300,35250,23
|
||||
20250214,092700,40798950,35300,35300,35300,35300,23
|
||||
20250214,092600,39987050,35250,35250,35250,35250,13
|
||||
20250214,092500,39528800,35250,35300,35300,35250,14
|
||||
20250214,092400,39034950,35300,35200,35300,35200,26
|
||||
20250214,092300,38118500,35200,35200,35200,35200,0
|
||||
20250214,092200,38118500,35200,35300,35300,35200,31
|
||||
20250214,092100,37025450,35250,35300,35300,35250,18
|
||||
20250214,092000,36390750,35250,35300,35300,35250,16
|
||||
20250214,091900,35826150,35250,35250,35300,35250,40
|
||||
20250214,091800,34414900,35200,35200,35200,35200,0
|
||||
20250214,091700,34414900,35200,35200,35200,35200,0
|
||||
20250214,091600,34414900,35200,35200,35200,35200,79
|
||||
20250214,091500,31634100,35200,35200,35200,35200,15
|
||||
20250214,091400,31106100,35150,35200,35200,35150,28
|
||||
20250214,091300,30121250,35150,35150,35150,35150,103
|
||||
20250214,091200,26500800,35150,35150,35200,35150,20
|
||||
20250214,091100,25797600,35150,35150,35150,35150,1
|
||||
20250214,091000,25762450,35150,35150,35150,35150,18
|
||||
20250214,090900,25129750,35150,35200,35200,35150,16
|
||||
20250214,090800,24567150,35200,35200,35200,35200,16
|
||||
20250214,090700,24003950,35150,35250,35250,35100,12
|
||||
20250214,090600,23582550,35100,35100,35100,35100,12
|
||||
20250214,090500,23161350,35100,35100,35100,35100,11
|
||||
20250214,090400,22775250,35200,35150,35200,35150,482
|
||||
20250214,090300,5832400,35150,35150,35150,35150,121
|
||||
20250214,090200,1579250,35100,35050,35150,35050,30
|
||||
20250214,090100,525850,35000,35000,35000,35000,0
|
||||
20250214,090000,525850,35000,35100,35100,35000,15
|
||||
|
Reference in New Issue
Block a user