Update 2025-02-14 2854 candle_min
This commit is contained in:
653
071320/min/candle-20250214.csv
Normal file
653
071320/min/candle-20250214.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,195100,1838030350,42000,42000,42000,42000,299
|
||||
20250214,195000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,194900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,194800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,194700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,194600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,194500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,194400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,194300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,194200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,194100,1838030350,42000,42000,42000,42000,0
|
||||
20250214,194000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,193900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,193800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,193700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,193600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,193500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,193400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,193300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,193200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,193100,1838030350,42000,42000,42000,42000,0
|
||||
20250214,193000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,192900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,192800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,192700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,192600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,192500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,192400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,192300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,192200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,192100,1838030350,42000,42000,42000,42000,299
|
||||
20250214,192000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,191900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,191800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,191700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,191600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,191500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,191400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,191300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,191200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,191100,1838030350,42000,42000,42000,42000,0
|
||||
20250214,191000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,190900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,190800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,190700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,190600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,190500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,190400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,190300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,190200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,190100,1838030350,42000,42000,42000,42000,0
|
||||
20250214,190000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,185900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,185800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,185700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,185600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,185500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,185400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,185300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,185200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,185100,1838030350,42000,42000,42000,42000,299
|
||||
20250214,185000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,184900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,184800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,184700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,184600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,184500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,184400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,184300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,184200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,184100,1838030350,42000,42000,42000,42000,0
|
||||
20250214,184000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,183900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,183800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,183700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,183600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,183500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,183400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,183300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,183200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,183100,1838030350,42000,42000,42000,42000,0
|
||||
20250214,183000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,182900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,182800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,182700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,182600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,182500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,182400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,182300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,182200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,182100,1838030350,42000,42000,42000,42000,299
|
||||
20250214,182000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,181900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,181800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,181700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,181600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,181500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,181400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,181300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,181200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,181100,1838030350,42000,42000,42000,42000,0
|
||||
20250214,181000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,180900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,180800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,180700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,180600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,180500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,180400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,180300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,180200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,180100,1838030350,42000,42000,42000,42000,0
|
||||
20250214,180000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,175900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,175800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,175700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,175600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,175500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,175400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,175300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,175200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,175100,1838030350,42000,42000,42000,42000,299
|
||||
20250214,175000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,174900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,174800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,174700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,174600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,174500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,174400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,174300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,174200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,174100,1838030350,42000,42000,42000,42000,0
|
||||
20250214,174000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,173900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,173800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,173700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,173600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,173500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,173400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,173300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,173200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,173100,1838030350,42000,42000,42000,42000,0
|
||||
20250214,173000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,172900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,172800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,172700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,172600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,172500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,172400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,172300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,172200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,172100,1838030350,42000,42000,42000,42000,299
|
||||
20250214,172000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,171900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,171800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,171700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,171600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,171500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,171400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,171300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,171200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,171100,1838030350,42000,42000,42000,42000,0
|
||||
20250214,171000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,170900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,170800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,170700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,170600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,170500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,170400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,170300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,170200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,170100,1838030350,42000,42000,42000,42000,0
|
||||
20250214,170000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,165900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,165800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,165700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,165600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,165500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,165400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,165300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,165200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,165100,1838030350,42000,42000,42000,42000,299
|
||||
20250214,165000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,164900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,164800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,164700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,164600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,164500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,164400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,164300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,164200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,164100,1838030350,42000,42000,42000,42000,0
|
||||
20250214,164000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,163900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,163800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,163700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,163600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,163500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,163400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,163300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,163200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,163100,1838030350,42000,42000,42000,42000,0
|
||||
20250214,163000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,162900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,162800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,162700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,162600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,162500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,162400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,162300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,162200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,162100,1838030350,42000,42000,42000,42000,299
|
||||
20250214,162000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,161900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,161800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,161700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,161600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,161500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,161400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,161300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,161200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,161100,1838030350,42000,42000,42000,42000,0
|
||||
20250214,161000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,160900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,160800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,160700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,160600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,160500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,160400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,160300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,160200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,160100,1838030350,42000,42000,42000,42000,0
|
||||
20250214,160000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,155900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,155800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,155700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,155600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,155500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,155400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,155300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,155200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,155100,1838030350,42000,42000,42000,42000,299
|
||||
20250214,155000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,154900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,154800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,154700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,154600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,154500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,154400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,154300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,154200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,154100,1838030350,42000,42000,42000,42000,0
|
||||
20250214,154000,1838030350,42000,42000,42000,42000,0
|
||||
20250214,153900,1838030350,42000,42000,42000,42000,0
|
||||
20250214,153800,1838030350,42000,42000,42000,42000,0
|
||||
20250214,153700,1838030350,42000,42000,42000,42000,0
|
||||
20250214,153600,1838030350,42000,42000,42000,42000,0
|
||||
20250214,153500,1838030350,42000,42000,42000,42000,0
|
||||
20250214,153400,1838030350,42000,42000,42000,42000,0
|
||||
20250214,153300,1838030350,42000,42000,42000,42000,0
|
||||
20250214,153200,1838030350,42000,42000,42000,42000,0
|
||||
20250214,153100,1838030350,42000,42000,42000,42000,0
|
||||
20250214,153000,1838030350,42000,42000,42000,42000,299
|
||||
20250214,152900,1825472350,42000,42000,42000,42000,0
|
||||
20250214,152800,1825472350,42000,42000,42000,42000,0
|
||||
20250214,152700,1825472350,42000,42000,42000,42000,0
|
||||
20250214,152600,1825472350,42000,42000,42000,42000,0
|
||||
20250214,152500,1825472350,42000,42000,42000,42000,0
|
||||
20250214,152400,1825472350,42000,42000,42000,42000,0
|
||||
20250214,152300,1825472350,42000,42000,42000,42000,0
|
||||
20250214,152200,1825472350,42000,42000,42000,42000,0
|
||||
20250214,152100,1825472350,42000,42000,42000,42000,0
|
||||
20250214,152000,1825472350,42000,42000,42000,42000,0
|
||||
20250214,151900,1825472350,42000,42250,42250,42000,275
|
||||
20250214,151800,1813920350,42250,42050,42250,42000,69
|
||||
20250214,151700,1811010750,42050,42000,42050,42000,18
|
||||
20250214,151600,1810254600,42000,42000,42000,42000,6
|
||||
20250214,151500,1810002600,42000,42000,42000,42000,19
|
||||
20250214,151400,1809204600,42000,42000,42000,42000,9
|
||||
20250214,151300,1808826600,42000,42000,42400,42000,126
|
||||
20250214,151200,1803515200,42000,42100,42100,42000,14
|
||||
20250214,151100,1802926900,42100,42050,42100,42000,85
|
||||
20250214,151000,1799352400,42050,42050,42050,42050,55
|
||||
20250214,150900,1797039650,42050,42050,42050,42050,36
|
||||
20250214,150800,1795525850,42050,42050,42050,42050,20
|
||||
20250214,150700,1794684850,42050,42050,42050,42050,0
|
||||
20250214,150600,1794684850,42050,42300,42300,42050,5
|
||||
20250214,150500,1794473850,42300,42250,42300,42050,223
|
||||
20250214,150400,1785067600,42300,42300,42300,42300,5
|
||||
20250214,150300,1784856100,42300,42350,42350,42300,59
|
||||
20250214,150200,1782358450,42350,42350,42350,42350,0
|
||||
20250214,150100,1782358450,42350,42400,42400,42350,33
|
||||
20250214,150000,1780959300,42400,42500,42500,42400,54
|
||||
20250214,145900,1778666350,42500,42450,42500,42450,130
|
||||
20250214,145800,1773145000,42450,42400,42450,42350,99
|
||||
20250214,145700,1768943350,42400,42550,42550,42400,104
|
||||
20250214,145600,1764521500,42350,42650,42700,42350,148
|
||||
20250214,145500,1758218250,42500,42500,42700,42500,232
|
||||
20250214,145400,1748342250,42750,42500,42800,42500,204
|
||||
20250214,145300,1739646600,42500,42550,42550,42500,90
|
||||
20250214,145200,1735817500,42550,42350,42650,42150,240
|
||||
20250214,145100,1725638800,42500,42650,42750,42500,346
|
||||
20250214,145000,1710904400,42650,42700,42700,42650,158
|
||||
20250214,144900,1704164850,42700,42700,42750,42650,192
|
||||
20250214,144800,1695965700,42750,42650,42750,42650,74
|
||||
20250214,144700,1692807450,42700,42750,42800,42650,239
|
||||
20250214,144600,1682603550,42750,42700,42750,42700,25
|
||||
20250214,144500,1681535850,42700,42700,42700,42650,118
|
||||
20250214,144400,1676497550,42700,42650,42700,42650,104
|
||||
20250214,144300,1672058450,42550,42650,42700,42550,159
|
||||
20250214,144200,1665271100,42650,42650,42700,42600,123
|
||||
20250214,144100,1660025750,42600,42700,42800,42600,319
|
||||
20250214,144000,1646413600,42750,42800,42900,42650,219
|
||||
20250214,143900,1637056150,42700,42750,42850,42650,300
|
||||
20250214,143800,1624244450,42700,42800,42800,42700,61
|
||||
20250214,143700,1621635350,42650,42850,42900,42650,162
|
||||
20250214,143600,1614700100,42850,42700,42850,42700,333
|
||||
20250214,143500,1600467750,42700,42700,42700,42600,124
|
||||
20250214,143400,1595173400,42650,42650,42650,42600,425
|
||||
20250214,143300,1577049650,42650,42650,42700,42600,243
|
||||
20250214,143200,1566685600,42650,42600,42650,42600,86
|
||||
20250214,143100,1563021550,42600,42550,42600,42500,86
|
||||
20250214,143000,1559361300,42600,42600,42600,42550,95
|
||||
20250214,142900,1555317850,42600,42600,42600,42550,173
|
||||
20250214,142800,1547948550,42600,42600,42600,42550,138
|
||||
20250214,142700,1542072000,42600,42500,42600,42500,95
|
||||
20250214,142600,1538029150,42550,42550,42550,42550,111
|
||||
20250214,142500,1533306100,42500,42500,42500,42450,153
|
||||
20250214,142400,1526806850,42500,42450,42500,42400,40
|
||||
20250214,142300,1525108650,42450,42550,42550,42350,286
|
||||
20250214,142200,1512950850,42550,42500,42550,42500,165
|
||||
20250214,142100,1505936700,42500,42500,42500,42500,47
|
||||
20250214,142000,1503939200,42450,42400,42500,42400,113
|
||||
20250214,141900,1499142350,42400,42350,42400,42350,107
|
||||
20250214,141800,1494605600,42350,42450,42500,42350,118
|
||||
20250214,141700,1489597500,42450,42450,42450,42400,96
|
||||
20250214,141600,1485523900,42500,42450,42500,42400,171
|
||||
20250214,141500,1478261550,42450,42400,42450,42400,190
|
||||
20250214,141400,1470204450,42400,42350,42400,42300,168
|
||||
20250214,141300,1463085600,42350,42400,42450,42250,179
|
||||
20250214,141200,1455503050,42450,42450,42450,42450,109
|
||||
20250214,141100,1450876000,42450,42400,42450,42400,194
|
||||
20250214,141000,1442646150,42400,42300,42400,42300,438
|
||||
20250214,140900,1424102800,42300,42300,42300,42200,192
|
||||
20250214,140800,1415987700,42300,42400,42400,42300,196
|
||||
20250214,140700,1407682650,42400,42450,42450,42350,40
|
||||
20250214,140600,1405986150,42500,42550,42550,42500,233
|
||||
20250214,140500,1396078550,42450,42500,42600,42200,656
|
||||
20250214,140400,1368234850,42500,42450,42550,42450,106
|
||||
20250214,140300,1363731950,42500,42500,42600,42350,353
|
||||
20250214,140200,1348741250,42500,42500,42600,42400,180
|
||||
20250214,140100,1341085550,42400,42300,42400,42200,371
|
||||
20250214,140000,1325383800,42200,42000,42200,42000,808
|
||||
20250214,135900,1291327600,42000,41900,42050,41900,791
|
||||
20250214,135800,1258132950,41850,41800,41850,41800,102
|
||||
20250214,135700,1253865550,41700,41450,41700,41400,1753
|
||||
20250214,135600,1181089700,41450,41450,41450,41450,31
|
||||
20250214,135500,1179804750,41400,41400,41400,41400,1
|
||||
20250214,135400,1179763350,41450,41450,41450,41450,7
|
||||
20250214,135300,1179473200,41450,41400,41450,41400,6
|
||||
20250214,135200,1179224600,41450,41450,41450,41450,4
|
||||
20250214,135100,1179058800,41400,41400,41400,41400,35
|
||||
20250214,135000,1177609800,41450,41450,41450,41400,8
|
||||
20250214,134900,1177278300,41450,41450,41450,41450,3
|
||||
20250214,134800,1177153950,41400,41450,41450,41400,8
|
||||
20250214,134700,1176822450,41450,41450,41450,41450,107
|
||||
20250214,134600,1172387300,41500,41500,41500,41500,0
|
||||
20250214,134500,1172387300,41500,41500,41500,41450,11
|
||||
20250214,134400,1171930850,41500,41500,41500,41500,6
|
||||
20250214,134300,1171681850,41500,41500,41500,41500,3
|
||||
20250214,134200,1171557350,41500,41500,41500,41500,8
|
||||
20250214,134100,1171225350,41500,41500,41500,41500,0
|
||||
20250214,134000,1171225350,41500,41500,41500,41450,111
|
||||
20250214,133900,1166619050,41500,41500,41500,41500,6
|
||||
20250214,133800,1166370050,41500,41500,41500,41500,3
|
||||
20250214,133700,1166245550,41500,41500,41500,41500,6
|
||||
20250214,133600,1165996550,41500,41450,41500,41450,9
|
||||
20250214,133500,1165623200,41450,41450,41450,41450,49
|
||||
20250214,133400,1163592150,41450,41450,41450,41450,10
|
||||
20250214,133300,1163177650,41350,41350,41350,41350,0
|
||||
20250214,133200,1163177650,41350,41350,41350,41350,0
|
||||
20250214,133100,1163177650,41350,41400,41400,41350,9
|
||||
20250214,133000,1162805150,41400,41400,41400,41400,3
|
||||
20250214,132900,1162680950,41400,41400,41400,41400,19
|
||||
20250214,132800,1161894350,41450,41450,41450,41450,6
|
||||
20250214,132700,1161645650,41450,41400,41450,41400,5
|
||||
20250214,132600,1161438500,41400,41500,41500,41400,7
|
||||
20250214,132500,1161148200,41450,41350,41450,41350,156
|
||||
20250214,132400,1154691550,41300,41350,41350,41300,246
|
||||
20250214,132300,1144531550,41350,41300,41350,41300,5
|
||||
20250214,132200,1144324900,41350,41300,41350,41300,7
|
||||
20250214,132100,1144035500,41300,41400,41400,41300,215
|
||||
20250214,132000,1135145450,41400,41400,41400,41400,0
|
||||
20250214,131900,1135145450,41400,41400,41400,41400,82
|
||||
20250214,131800,1131750650,41450,41450,41450,41450,6
|
||||
20250214,131700,1131501950,41450,41400,41450,41400,15
|
||||
20250214,131600,1130880250,41450,41450,41450,41450,6
|
||||
20250214,131500,1130631550,41450,41450,41450,41450,12
|
||||
20250214,131400,1130134150,41400,41450,41450,41400,7
|
||||
20250214,131300,1129844100,41400,41400,41400,41400,1
|
||||
20250214,131200,1129802700,41350,41400,41400,41350,9
|
||||
20250214,131100,1129430200,41400,41400,41400,41400,0
|
||||
20250214,131000,1129430200,41400,41350,41400,41350,5
|
||||
20250214,130900,1129223300,41400,41400,41400,41400,9
|
||||
20250214,130800,1128850700,41400,41400,41400,41400,3
|
||||
20250214,130700,1128726500,41350,41400,41400,41350,13
|
||||
20250214,130600,1128188350,41350,41400,41400,41350,9
|
||||
20250214,130500,1127815850,41400,41400,41400,41400,4
|
||||
20250214,130400,1127650250,41400,41400,41400,41400,6
|
||||
20250214,130300,1127401850,41400,41400,41400,41400,3
|
||||
20250214,130200,1127277650,41400,41350,41400,41350,7
|
||||
20250214,130100,1126988050,41400,41350,41400,41350,4
|
||||
20250214,130000,1126822500,41400,41400,41400,41400,3
|
||||
20250214,125900,1126698300,41400,41400,41400,41400,6
|
||||
20250214,125800,1126449900,41350,41400,41400,41350,9
|
||||
20250214,125700,1126077550,41350,41350,41350,41350,2
|
||||
20250214,125600,1125994850,41400,41400,41400,41400,6
|
||||
20250214,125500,1125746450,41350,41400,41400,41350,10
|
||||
20250214,125400,1125332600,41400,41400,41400,41400,3
|
||||
20250214,125300,1125208400,41350,41400,41400,41350,81
|
||||
20250214,125200,1121858950,41450,41400,41450,41400,6
|
||||
20250214,125100,1121610400,41400,41400,41400,41400,3
|
||||
20250214,125000,1121486200,41450,41450,41450,41350,9
|
||||
20250214,124900,1121113600,41350,41400,41400,41350,5
|
||||
20250214,124800,1120906700,41400,41350,41400,41350,8
|
||||
20250214,124700,1120575750,41400,41400,41400,41400,6
|
||||
20250214,124600,1120327350,41400,41400,41400,41400,4
|
||||
20250214,124500,1120161750,41350,41350,41400,41350,10
|
||||
20250214,124400,1119748050,41400,41400,41400,41400,3
|
||||
20250214,124300,1119623850,41400,41400,41400,41350,11
|
||||
20250214,124200,1119168650,41400,41350,41400,41350,8
|
||||
20250214,124100,1118837700,41350,41300,41350,41300,5
|
||||
20250214,124000,1118631150,41350,41400,41400,41350,4
|
||||
20250214,123900,1118465600,41400,41350,41400,41350,4
|
||||
20250214,123800,1118300050,41350,41400,41400,41350,10
|
||||
20250214,123700,1117886250,41400,41400,41400,41400,4
|
||||
20250214,123600,1117720650,41350,41400,41400,41350,9
|
||||
20250214,123500,1117348350,41400,41400,41400,41400,3
|
||||
20250214,123400,1117224150,41400,41400,41400,41350,8
|
||||
20250214,123300,1116893050,41350,41400,41400,41350,9
|
||||
20250214,123200,1116520650,41350,41400,41400,41350,5
|
||||
20250214,123100,1116313750,41350,41350,41350,41350,4
|
||||
20250214,123000,1116148350,41350,41350,41350,41350,1
|
||||
20250214,122900,1116107000,41300,41300,41350,41300,11
|
||||
20250214,122800,1115652400,41350,41350,41350,41300,8
|
||||
20250214,122700,1115321700,41350,41350,41350,41350,3
|
||||
20250214,122600,1115197650,41300,41350,41350,41300,7
|
||||
20250214,122500,1114908400,41350,41350,41350,41350,3
|
||||
20250214,122400,1114784350,41300,41300,41350,41300,10
|
||||
20250214,122300,1114371200,41300,41350,41350,41300,9
|
||||
20250214,122200,1113999150,41350,41350,41350,41350,11
|
||||
20250214,122100,1113544300,41350,41400,41400,41350,21
|
||||
20250214,122000,1112675800,41400,41350,41400,41350,4
|
||||
20250214,121900,1112510250,41400,41450,41450,41400,15
|
||||
20250214,121800,1111888950,41350,41350,41350,41350,0
|
||||
20250214,121700,1111888950,41350,41350,41350,41350,4
|
||||
20250214,121600,1111723550,41400,41450,41450,41400,18
|
||||
20250214,121500,1110978100,41450,41400,41450,41400,12
|
||||
20250214,121400,1110480900,41400,41450,41450,41400,10
|
||||
20250214,121300,1110066600,41450,41450,41450,41450,0
|
||||
20250214,121200,1110066600,41450,41400,41450,41400,7
|
||||
20250214,121100,1109776650,41450,41400,41450,41400,6
|
||||
20250214,121000,1109528050,41400,41450,41450,41400,8
|
||||
20250214,120900,1109196550,41400,41450,41450,41400,7
|
||||
20250214,120800,1108906600,41450,41450,41450,41450,7
|
||||
20250214,120700,1108616450,41450,41400,41450,41400,9
|
||||
20250214,120600,1108243700,41400,41450,41450,41400,28
|
||||
20250214,120500,1107084200,41400,41450,41450,41400,10
|
||||
20250214,120400,1106669950,41450,41450,41450,41450,0
|
||||
20250214,120300,1106669950,41450,41400,41450,41350,80
|
||||
20250214,120200,1103358450,41350,41250,41350,41250,77
|
||||
20250214,120100,1100177150,41250,41200,41250,41200,5
|
||||
20250214,120000,1099971000,41250,41200,41250,41200,5
|
||||
20250214,115900,1099764950,41250,41250,41250,41250,6
|
||||
20250214,115800,1099517450,41200,41150,41200,41150,6
|
||||
20250214,115700,1099270400,41200,41250,41250,41200,10
|
||||
20250214,115600,1098858100,41150,41150,41150,41150,1
|
||||
20250214,115500,1098816950,41150,41150,41150,41150,4
|
||||
20250214,115400,1098652350,41100,41100,41100,41100,2
|
||||
20250214,115300,1098570150,41100,41200,41250,41100,48
|
||||
20250214,115200,1096595700,41250,41250,41250,41250,3
|
||||
20250214,115100,1096471950,41200,41250,41250,41200,8
|
||||
20250214,115000,1096142050,41250,41200,41250,41200,7
|
||||
20250214,114900,1095853500,41200,41200,41200,41200,2
|
||||
20250214,114800,1095771100,41200,41200,41200,41200,10
|
||||
20250214,114700,1095359100,41100,41100,41100,41100,0
|
||||
20250214,114600,1095359100,41100,41150,41150,41100,69
|
||||
20250214,114500,1092521650,41200,41200,41250,41200,7
|
||||
20250214,114400,1092233050,41150,41150,41150,41150,0
|
||||
20250214,114300,1092233050,41150,41250,41250,41150,13
|
||||
20250214,114200,1091697600,41200,41200,41200,41200,2
|
||||
20250214,114100,1091615200,41250,41200,41250,41200,10
|
||||
20250214,114000,1091203000,41200,41200,41200,41200,0
|
||||
20250214,113900,1091203000,41200,41200,41250,41200,372
|
||||
20250214,113800,1075876150,41250,41300,41300,41250,5
|
||||
20250214,113700,1075669750,41250,41250,41350,41250,20
|
||||
20250214,113600,1074843550,41350,41250,41350,41250,9
|
||||
20250214,113500,1074471800,41350,41300,41350,41300,7
|
||||
20250214,113400,1074182550,41200,41200,41200,41200,0
|
||||
20250214,113300,1074182550,41200,41200,41200,41200,4
|
||||
20250214,113200,1074017750,41200,41250,41300,41200,170
|
||||
20250214,113100,1067003050,41300,41350,41350,41300,14
|
||||
20250214,113000,1066424650,41350,41350,41350,41350,3
|
||||
20250214,112900,1066300600,41350,41300,41350,41300,8
|
||||
20250214,112800,1065970000,41250,41250,41250,41250,2
|
||||
20250214,112700,1065887500,41250,41300,41300,41250,5
|
||||
20250214,112600,1065681050,41250,41300,41300,41250,7
|
||||
20250214,112500,1065392150,41350,41300,41350,41300,10
|
||||
20250214,112400,1064978950,41250,41300,41300,41250,16
|
||||
20250214,112300,1064318650,41300,41250,41300,41250,11
|
||||
20250214,112200,1063864450,41300,41300,41300,41300,6
|
||||
20250214,112100,1063616650,41250,41300,41300,41250,8
|
||||
20250214,112000,1063286450,41250,41250,41250,41250,2
|
||||
20250214,111900,1063203950,41300,41300,41300,41250,7
|
||||
20250214,111800,1062914900,41300,41300,41300,41300,3
|
||||
20250214,111700,1062791000,41300,41250,41300,41250,12
|
||||
20250214,111600,1062295600,41300,41300,41300,41300,6
|
||||
20250214,111500,1062047800,41250,41300,41300,41250,19
|
||||
20250214,111400,1061263900,41300,41250,41300,41250,7
|
||||
20250214,111300,1060975000,41250,41300,41300,41250,137
|
||||
20250214,111200,1055323550,41250,41300,41300,41250,7
|
||||
20250214,111100,1055034650,41250,41300,41400,41250,124
|
||||
20250214,111000,1049918800,41350,41350,41350,41350,3
|
||||
20250214,110900,1049794750,41300,41350,41400,41300,9
|
||||
20250214,110800,1049422700,41300,41300,41300,41300,1
|
||||
20250214,110700,1049381400,41300,41400,41400,41300,124
|
||||
20250214,110600,1044259150,41400,41450,41450,41400,48
|
||||
20250214,110500,1042271800,41450,41400,41450,41400,9
|
||||
20250214,110400,1041898950,41450,41550,41550,41400,788
|
||||
20250214,110300,1009202700,41550,41550,41550,41550,4
|
||||
20250214,110200,1009036500,41550,41600,41600,41550,99
|
||||
20250214,110100,1004922850,41650,41750,41750,41600,372
|
||||
20250214,110000,989426550,41700,41800,41800,41700,4
|
||||
20250214,105900,989259450,41850,41800,41850,41700,387
|
||||
20250214,105800,973080700,41800,41800,41800,41700,51
|
||||
20250214,105700,970949400,41700,41800,41800,41700,42
|
||||
20250214,105600,969196300,41800,41800,41800,41800,59
|
||||
20250214,105500,966730100,41800,41800,41800,41750,74
|
||||
20250214,105400,963637100,41800,41750,41800,41750,57
|
||||
20250214,105300,961255950,41750,41750,41750,41750,16
|
||||
20250214,105200,960587950,41700,41800,41800,41700,72
|
||||
20250214,105100,957579600,41800,41750,41800,41750,44
|
||||
20250214,105000,955741400,41750,41700,41750,41700,53
|
||||
20250214,104900,953530400,41650,41700,41700,41650,48
|
||||
20250214,104800,951528850,41700,41700,41700,41650,161
|
||||
20250214,104700,944821100,41700,41750,41750,41700,104
|
||||
20250214,104600,940482350,41700,41750,41750,41700,102
|
||||
20250214,104500,936225250,41800,41750,41800,41750,84
|
||||
20250214,104400,932714150,41850,41850,41850,41800,271
|
||||
20250214,104300,921374500,41850,41850,41850,41800,84
|
||||
20250214,104200,917859300,41850,41850,41850,41850,38
|
||||
20250214,104100,916269000,41800,41850,41900,41800,66
|
||||
20250214,104000,913508150,41800,41800,41850,41800,204
|
||||
20250214,103900,904979350,41800,41800,41800,41800,39
|
||||
20250214,103800,903349150,41750,41750,41750,41700,151
|
||||
20250214,103700,897045100,41750,41700,41750,41700,44
|
||||
20250214,103600,895208400,41700,41650,41700,41600,92
|
||||
20250214,103500,891375000,41650,41700,41700,41650,76
|
||||
20250214,103400,888208300,41700,41750,41750,41650,113
|
||||
20250214,103300,883495000,41750,41750,41750,41700,108
|
||||
20250214,103200,878986300,41700,41700,41700,41700,76
|
||||
20250214,103100,875817100,41650,41700,41700,41650,146
|
||||
20250214,103000,869732700,41650,41700,41750,41650,519
|
||||
20250214,102900,848083200,41700,41650,41700,41650,60
|
||||
20250214,102800,845581800,41650,41600,41700,41600,298
|
||||
20250214,102700,833180900,41550,41550,41550,41550,19
|
||||
20250214,102600,832391450,41550,41550,41600,41550,60
|
||||
20250214,102500,829898200,41550,41550,41550,41550,48
|
||||
20250214,102400,827903800,41550,41550,41600,41550,60
|
||||
20250214,102300,825408100,41600,41550,41600,41550,69
|
||||
20250214,102200,822538300,41550,41500,41550,41500,113
|
||||
20250214,102100,817847650,41500,41450,41500,41450,40
|
||||
20250214,102000,816188350,41500,41500,41550,41500,64
|
||||
20250214,101900,813530650,41500,41550,41550,41450,56
|
||||
20250214,101800,811207100,41400,41500,41500,41400,479
|
||||
20250214,101700,791331000,41500,41450,41500,41450,32
|
||||
20250214,101600,790004150,41400,41400,41450,41350,59
|
||||
20250214,101500,787561250,41400,41350,41400,41350,29
|
||||
20250214,101400,786361300,41350,41350,41350,41250,38
|
||||
20250214,101300,784790400,41350,41400,41400,41350,136
|
||||
20250214,101200,779164450,41400,41350,41400,41350,19
|
||||
20250214,101100,778378150,41350,41250,41350,41250,329
|
||||
20250214,101000,764781800,41250,41350,41350,41250,96
|
||||
20250214,100900,760816800,41350,41250,41350,41250,55
|
||||
20250214,100800,758545150,41200,41150,41200,41150,37
|
||||
20250214,100700,757022450,41100,41150,41150,41050,263
|
||||
20250214,100600,746216600,41200,41350,41350,41200,179
|
||||
20250214,100500,738828450,41350,41300,41350,41300,42
|
||||
20250214,100400,737093250,41250,41200,41300,41200,42
|
||||
20250214,100300,735361100,41200,41150,41200,41150,19
|
||||
20250214,100200,734578450,41150,41350,41350,41150,200
|
||||
20250214,100100,726328400,41350,41350,41350,41350,17
|
||||
20250214,100000,725625450,41300,41350,41350,41300,85
|
||||
20250214,095900,722111200,41400,41400,41400,41350,9
|
||||
20250214,095800,721738700,41400,41450,41450,41400,111
|
||||
20250214,095700,717139450,41450,41500,41500,41450,80
|
||||
20250214,095600,713819850,41500,41500,41500,41450,93
|
||||
20250214,095500,709963500,41400,41400,41400,41400,7
|
||||
20250214,095400,709673700,41400,41350,41400,41350,229
|
||||
20250214,095300,700201350,41350,41350,41400,41350,389
|
||||
20250214,095200,684114600,41350,41200,41350,41200,100
|
||||
20250214,095100,679989600,41200,41200,41200,41200,4
|
||||
20250214,095000,679824800,41150,41200,41200,41150,74
|
||||
20250214,094900,676776300,41200,41300,41300,41200,96
|
||||
20250214,094800,672819900,41300,41350,41400,41300,283
|
||||
20250214,094700,661110500,41300,41100,41400,41100,1234
|
||||
20250214,094600,610315650,41050,41100,41100,41050,27
|
||||
20250214,094500,609206050,41100,41050,41100,41050,118
|
||||
20250214,094400,604361850,41050,41050,41050,41050,17
|
||||
20250214,094300,603664000,41050,41050,41050,41000,19
|
||||
20250214,094200,602884300,41050,41050,41050,41000,74
|
||||
20250214,094100,599846700,41000,40950,41000,40950,537
|
||||
20250214,094000,577832850,40900,40900,40950,40900,80
|
||||
20250214,093900,574558450,40900,40900,40900,40900,44
|
||||
20250214,093800,572758850,40850,40800,41050,40750,696
|
||||
20250214,093700,544282700,40800,40700,40800,40700,178
|
||||
20250214,093600,537036000,40700,40650,40700,40650,44
|
||||
20250214,093500,535245400,40700,40700,40700,40700,6
|
||||
20250214,093400,535001200,40700,40750,40750,40650,282
|
||||
20250214,093300,523525900,40700,40850,40850,40700,527
|
||||
20250214,093200,502016450,40900,40900,40900,40850,16
|
||||
20250214,093100,501362550,40900,40900,40950,40850,434
|
||||
20250214,093000,483612100,40900,40900,40900,40900,285
|
||||
20250214,092900,471955600,40900,40950,40950,40900,314
|
||||
20250214,092800,459104800,40950,41000,41000,40950,171
|
||||
20250214,092700,452094000,41000,41000,41000,41000,95
|
||||
20250214,092600,448199000,41000,41000,41000,40950,56
|
||||
20250214,092500,445903200,41000,40950,41000,40950,134
|
||||
20250214,092400,440409800,40950,40950,40950,40950,10
|
||||
20250214,092300,440000300,41000,41000,41000,40950,99
|
||||
20250214,092200,435941550,40950,40950,40950,40900,740
|
||||
20250214,092100,405653150,40950,41000,41000,40950,125
|
||||
20250214,092000,400534250,41000,40950,41000,40950,272
|
||||
20250214,091900,389384750,40950,41000,41000,40950,38
|
||||
20250214,091800,387827050,41000,40900,41000,40900,675
|
||||
20250214,091700,360200600,40850,40850,40850,40850,107
|
||||
20250214,091600,355829650,40800,40900,40900,40800,746
|
||||
20250214,091500,325333700,40950,40900,40950,40900,272
|
||||
20250214,091400,314208350,40900,40850,40900,40800,187
|
||||
20250214,091300,306561500,40800,40900,41000,40800,267
|
||||
20250214,091200,295635500,40800,40600,40900,40600,175
|
||||
20250214,091100,288513500,40600,40550,40650,40550,221
|
||||
20250214,091000,279550700,40550,40550,40650,40550,145
|
||||
20250214,090900,273665550,40600,40550,40600,40550,61
|
||||
20250214,090800,271189250,40550,40650,40650,40550,44
|
||||
20250214,090700,269402200,40650,40500,40650,40400,67
|
||||
20250214,090600,266684100,40600,40450,40750,40350,528
|
||||
20250214,090500,245314200,40400,40450,40500,40300,1166
|
||||
20250214,090400,198255250,40450,40650,40950,40450,1314
|
||||
20250214,090300,144933900,40650,40800,41000,40600,1044
|
||||
20250214,090200,102386200,40800,41250,41250,40750,1335
|
||||
20250214,090100,47846300,41250,41300,41550,41000,713
|
||||
20250214,090000,18517500,41300,41550,41550,41200,446
|
||||
|
Reference in New Issue
Block a user