Update 2025-02-14 2854 candle_min
This commit is contained in:
655
073490/min/candle-20250214.csv
Normal file
655
073490/min/candle-20250214.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,195300,1037781450,22750,22750,22750,22750,1030
|
||||
20250214,195200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,195100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,195000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,194900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,194800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,194700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,194600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,194500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,194400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,194300,1037781450,22750,22750,22750,22750,0
|
||||
20250214,194200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,194100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,194000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,193900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,193800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,193700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,193600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,193500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,193400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,193300,1037781450,22750,22750,22750,22750,0
|
||||
20250214,193200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,193100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,193000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,192900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,192800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,192700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,192600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,192500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,192400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,192300,1037781450,22750,22750,22750,22750,1030
|
||||
20250214,192200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,192100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,192000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,191900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,191800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,191700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,191600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,191500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,191400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,191300,1037781450,22750,22750,22750,22750,0
|
||||
20250214,191200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,191100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,191000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,190900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,190800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,190700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,190600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,190500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,190400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,190300,1037781450,22750,22750,22750,22750,0
|
||||
20250214,190200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,190100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,190000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,185900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,185800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,185700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,185600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,185500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,185400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,185300,1037781450,22750,22750,22750,22750,1030
|
||||
20250214,185200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,185100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,185000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,184900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,184800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,184700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,184600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,184500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,184400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,184300,1037781450,22750,22750,22750,22750,0
|
||||
20250214,184200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,184100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,184000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,183900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,183800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,183700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,183600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,183500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,183400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,183300,1037781450,22750,22750,22750,22750,0
|
||||
20250214,183200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,183100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,183000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,182900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,182800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,182700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,182600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,182500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,182400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,182300,1037781450,22750,22750,22750,22750,1030
|
||||
20250214,182200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,182100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,182000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,181900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,181800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,181700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,181600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,181500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,181400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,181300,1037781450,22750,22750,22750,22750,0
|
||||
20250214,181200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,181100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,181000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,180900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,180800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,180700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,180600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,180500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,180400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,180300,1037781450,22750,22750,22750,22750,0
|
||||
20250214,180200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,180100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,180000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,175900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,175800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,175700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,175600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,175500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,175400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,175300,1037781450,22750,22750,22750,22750,1030
|
||||
20250214,175200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,175100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,175000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,174900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,174800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,174700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,174600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,174500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,174400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,174300,1037781450,22750,22750,22750,22750,0
|
||||
20250214,174200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,174100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,174000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,173900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,173800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,173700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,173600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,173500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,173400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,173300,1037781450,22750,22750,22750,22750,0
|
||||
20250214,173200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,173100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,173000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,172900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,172800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,172700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,172600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,172500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,172400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,172300,1037781450,22750,22750,22750,22750,1030
|
||||
20250214,172200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,172100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,172000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,171900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,171800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,171700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,171600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,171500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,171400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,171300,1037781450,22750,22750,22750,22750,0
|
||||
20250214,171200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,171100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,171000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,170900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,170800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,170700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,170600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,170500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,170400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,170300,1037781450,22750,22750,22750,22750,0
|
||||
20250214,170200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,170100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,170000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,165900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,165800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,165700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,165600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,165500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,165400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,165300,1037781450,22750,22750,22750,22750,1030
|
||||
20250214,165200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,165100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,165000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,164900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,164800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,164700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,164600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,164500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,164400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,164300,1037781450,22750,22750,22750,22750,0
|
||||
20250214,164200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,164100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,164000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,163900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,163800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,163700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,163600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,163500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,163400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,163300,1037781450,22750,22750,22750,22750,0
|
||||
20250214,163200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,163100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,163000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,162900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,162800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,162700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,162600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,162500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,162400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,162300,1037781450,22750,22750,22750,22750,1030
|
||||
20250214,162200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,162100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,162000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,161900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,161800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,161700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,161600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,161500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,161400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,161300,1037781450,22750,22750,22750,22750,0
|
||||
20250214,161200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,161100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,161000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,160900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,160800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,160700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,160600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,160500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,160400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,160300,1037781450,22750,22750,22750,22750,0
|
||||
20250214,160200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,160100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,160000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,155900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,155800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,155700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,155600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,155500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,155400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,155300,1037781450,22750,22750,22750,22750,1030
|
||||
20250214,155200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,155100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,155000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,154900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,154800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,154700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,154600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,154500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,154400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,154300,1037781450,22750,22750,22750,22750,0
|
||||
20250214,154200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,154100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,154000,1037781450,22750,22750,22750,22750,0
|
||||
20250214,153900,1037781450,22750,22750,22750,22750,0
|
||||
20250214,153800,1037781450,22750,22750,22750,22750,0
|
||||
20250214,153700,1037781450,22750,22750,22750,22750,0
|
||||
20250214,153600,1037781450,22750,22750,22750,22750,0
|
||||
20250214,153500,1037781450,22750,22750,22750,22750,0
|
||||
20250214,153400,1037781450,22750,22750,22750,22750,0
|
||||
20250214,153300,1037781450,22750,22750,22750,22750,0
|
||||
20250214,153200,1037781450,22750,22750,22750,22750,0
|
||||
20250214,153100,1037781450,22750,22750,22750,22750,0
|
||||
20250214,153000,1037781450,22750,22750,22750,22750,1030
|
||||
20250214,152900,1014348950,22850,22850,22850,22850,0
|
||||
20250214,152800,1014348950,22850,22850,22850,22850,0
|
||||
20250214,152700,1014348950,22850,22850,22850,22850,0
|
||||
20250214,152600,1014348950,22850,22850,22850,22850,0
|
||||
20250214,152500,1014348950,22850,22850,22850,22850,0
|
||||
20250214,152400,1014348950,22850,22850,22850,22850,0
|
||||
20250214,152300,1014348950,22850,22850,22850,22850,0
|
||||
20250214,152200,1014348950,22850,22850,22850,22850,0
|
||||
20250214,152100,1014348950,22850,22850,22850,22850,0
|
||||
20250214,152000,1014348950,22850,22850,22850,22850,0
|
||||
20250214,151900,1014348950,22850,22850,22850,22850,10
|
||||
20250214,151800,1014120450,22850,22850,22850,22850,1
|
||||
20250214,151700,1014097600,22850,22850,22850,22850,58
|
||||
20250214,151600,1012772300,22850,22850,22850,22850,0
|
||||
20250214,151500,1012772300,22850,22800,22850,22800,29
|
||||
20250214,151400,1012109750,22800,22800,22850,22750,178
|
||||
20250214,151300,1008043500,22750,22750,22750,22750,0
|
||||
20250214,151200,1008043500,22750,22750,22750,22750,0
|
||||
20250214,151100,1008043500,22750,22750,22750,22750,0
|
||||
20250214,151000,1008043500,22750,22750,22750,22750,0
|
||||
20250214,150900,1008043500,22750,22750,22750,22750,1
|
||||
20250214,150800,1008020750,22900,22900,22900,22900,0
|
||||
20250214,150700,1008020750,22900,22900,22900,22900,1
|
||||
20250214,150600,1007997850,22750,22750,22750,22750,17
|
||||
20250214,150500,1007611100,22850,22800,22850,22800,800
|
||||
20250214,150400,989344850,22750,22750,22750,22750,47
|
||||
20250214,150300,988275600,22750,22750,22750,22750,239
|
||||
20250214,150200,982838350,22750,22750,22750,22750,0
|
||||
20250214,150100,982838350,22750,22750,22750,22750,0
|
||||
20250214,150000,982838350,22750,22750,22750,22750,79
|
||||
20250214,145900,981041100,22800,22800,22800,22800,0
|
||||
20250214,145800,981041100,22800,22800,22800,22800,201
|
||||
20250214,145700,976458300,22850,22850,22850,22850,50
|
||||
20250214,145600,975315800,22850,22850,22850,22850,0
|
||||
20250214,145500,975315800,22850,22850,22850,22850,0
|
||||
20250214,145400,975315800,22850,22850,22850,22850,64
|
||||
20250214,145300,973853400,22850,22850,22850,22850,0
|
||||
20250214,145200,973853400,22850,22850,22850,22850,1
|
||||
20250214,145100,973830550,22850,22850,22850,22850,55
|
||||
20250214,145000,972573800,22850,22850,22850,22850,60
|
||||
20250214,144900,971202800,22850,22900,22900,22850,9
|
||||
20250214,144800,970996750,22850,22850,22850,22850,0
|
||||
20250214,144700,970996750,22850,22850,22850,22850,0
|
||||
20250214,144600,970996750,22850,22850,22850,22850,32
|
||||
20250214,144500,970265550,22850,22850,22850,22850,0
|
||||
20250214,144400,970265550,22850,22850,22850,22850,19
|
||||
20250214,144300,969831400,22850,22850,22850,22850,0
|
||||
20250214,144200,969831400,22850,22850,22850,22850,30
|
||||
20250214,144100,969145900,22850,22850,22850,22850,0
|
||||
20250214,144000,969145900,22850,22850,22850,22850,0
|
||||
20250214,143900,969145900,22850,22850,22850,22850,0
|
||||
20250214,143800,969145900,22850,22850,22850,22850,71
|
||||
20250214,143700,967523550,22850,22850,22850,22850,30
|
||||
20250214,143600,966838050,22850,22850,22850,22850,17
|
||||
20250214,143500,966449600,22850,22850,22850,22850,0
|
||||
20250214,143400,966449600,22850,22850,22850,22850,0
|
||||
20250214,143300,966449600,22850,22850,22850,22850,0
|
||||
20250214,143200,966449600,22850,22850,22850,22850,0
|
||||
20250214,143100,966449600,22850,22850,22850,22850,10
|
||||
20250214,143000,966221100,22850,22850,22850,22850,0
|
||||
20250214,142900,966221100,22850,22850,22850,22850,25
|
||||
20250214,142800,965649850,22850,22850,22850,22850,3
|
||||
20250214,142700,965581300,22850,22850,22850,22850,0
|
||||
20250214,142600,965581300,22850,22850,22850,22850,0
|
||||
20250214,142500,965581300,22850,22850,22850,22850,13
|
||||
20250214,142400,965284250,22850,22850,22850,22850,425
|
||||
20250214,142300,955573000,22800,22900,22900,22800,1796
|
||||
20250214,142200,914548700,22900,22950,23000,22900,354
|
||||
20250214,142100,906441650,22950,22950,22950,22950,1
|
||||
20250214,142000,906418700,22900,22950,22950,22900,32
|
||||
20250214,141900,905685150,22950,22950,22950,22950,10
|
||||
20250214,141800,905455650,23000,22950,23000,22950,601
|
||||
20250214,141700,891632900,22950,22950,22950,22950,200
|
||||
20250214,141600,887042900,22950,22950,22950,22950,61
|
||||
20250214,141500,885642950,22850,22850,22850,22850,0
|
||||
20250214,141400,885642950,22850,22850,22850,22850,0
|
||||
20250214,141300,885642950,22850,22850,22850,22850,0
|
||||
20250214,141200,885642950,22850,22900,22950,22850,1015
|
||||
20250214,141100,862354150,22900,22900,22900,22900,0
|
||||
20250214,141000,862354150,22900,22900,22900,22900,5
|
||||
20250214,140900,862239650,22900,22900,22900,22900,1
|
||||
20250214,140800,862216750,22900,22900,22900,22900,0
|
||||
20250214,140700,862216750,22900,22900,22900,22900,105
|
||||
20250214,140600,859812250,22950,22950,22950,22950,0
|
||||
20250214,140500,859812250,22950,22950,22950,22950,0
|
||||
20250214,140400,859812250,22950,22900,22950,22900,111
|
||||
20250214,140300,857268350,22900,22900,22900,22900,52
|
||||
20250214,140200,856077550,22900,22900,22900,22900,0
|
||||
20250214,140100,856077550,22900,22900,22900,22900,1
|
||||
20250214,140000,856054650,22900,22900,22900,22900,0
|
||||
20250214,135900,856054650,22900,22900,22900,22900,281
|
||||
20250214,135800,849619750,22900,22900,22900,22900,0
|
||||
20250214,135700,849619750,22900,22900,22900,22900,0
|
||||
20250214,135600,849619750,22900,22900,22900,22900,0
|
||||
20250214,135500,849619750,22900,22900,22900,22900,158
|
||||
20250214,135400,846001550,22900,22900,22900,22900,18
|
||||
20250214,135300,845589350,22900,22900,22900,22900,3
|
||||
20250214,135200,845520650,22900,22900,22900,22900,54
|
||||
20250214,135100,844284050,22900,22900,22900,22900,12
|
||||
20250214,135000,844009250,22900,22850,22900,22850,500
|
||||
20250214,134900,832568100,22850,22850,22850,22850,0
|
||||
20250214,134800,832568100,22850,22850,22850,22850,14
|
||||
20250214,134700,832248200,22850,22850,22850,22850,0
|
||||
20250214,134600,832248200,22850,22850,22850,22850,38
|
||||
20250214,134500,831379900,22850,22850,22850,22850,330
|
||||
20250214,134400,823839400,22800,22800,22800,22800,0
|
||||
20250214,134300,823839400,22800,22800,22800,22800,50
|
||||
20250214,134200,822699400,22800,22800,22800,22800,14
|
||||
20250214,134100,822380200,22750,22800,22800,22750,62
|
||||
20250214,134000,820969650,22850,22850,22850,22850,0
|
||||
20250214,133900,820969650,22850,22850,22850,22850,1
|
||||
20250214,133800,820946800,22750,22750,22750,22750,21
|
||||
20250214,133700,820469050,22750,22800,22800,22750,21
|
||||
20250214,133600,819991150,22800,22850,22850,22800,66
|
||||
20250214,133500,818486300,22850,22850,22850,22850,0
|
||||
20250214,133400,818486300,22850,22850,22850,22850,0
|
||||
20250214,133300,818486300,22850,22850,22850,22850,247
|
||||
20250214,133200,812842350,22900,22900,22900,22900,17
|
||||
20250214,133100,812453050,22850,22850,22850,22850,0
|
||||
20250214,133000,812453050,22850,22850,22850,22850,0
|
||||
20250214,132900,812453050,22850,22850,22850,22850,0
|
||||
20250214,132800,812453050,22850,22850,22850,22850,12
|
||||
20250214,132700,812178850,22850,22850,22850,22850,3
|
||||
20250214,132600,812110300,22900,22900,22900,22900,1
|
||||
20250214,132500,812087400,22900,22900,22900,22900,827
|
||||
20250214,132400,793149100,22900,22900,22900,22900,0
|
||||
20250214,132300,793149100,22900,22900,22900,22900,80
|
||||
20250214,132200,791317100,22850,22850,22850,22850,0
|
||||
20250214,132100,791317100,22850,22850,22850,22850,251
|
||||
20250214,132000,785581750,22850,22850,22850,22850,488
|
||||
20250214,131900,774430950,22800,22800,22800,22800,107
|
||||
20250214,131800,771991350,22800,22800,22800,22800,44
|
||||
20250214,131700,770988150,22800,22800,22800,22800,0
|
||||
20250214,131600,770988150,22800,22800,22800,22800,28
|
||||
20250214,131500,770349750,22850,22800,22850,22800,54
|
||||
20250214,131400,769118400,22800,22800,22800,22800,1006
|
||||
20250214,131300,746181600,22800,22800,22800,22800,1
|
||||
20250214,131200,746158800,22800,22800,22800,22800,0
|
||||
20250214,131100,746158800,22800,22800,22800,22800,34
|
||||
20250214,131000,745383600,22800,22800,22800,22800,0
|
||||
20250214,130900,745383600,22800,22800,22800,22800,0
|
||||
20250214,130800,745383600,22800,22800,22800,22800,135
|
||||
20250214,130700,742305600,22800,22800,22800,22800,39
|
||||
20250214,130600,741416400,22900,22900,22900,22900,0
|
||||
20250214,130500,741416400,22900,22900,22900,22900,0
|
||||
20250214,130400,741416400,22900,22900,22900,22900,1
|
||||
20250214,130300,741393500,22900,22900,22900,22900,0
|
||||
20250214,130200,741393500,22900,22850,22900,22850,101
|
||||
20250214,130100,739085600,22850,22850,22850,22850,0
|
||||
20250214,130000,739085600,22850,22850,22850,22850,0
|
||||
20250214,125900,739085600,22850,22850,22850,22850,0
|
||||
20250214,125800,739085600,22850,22850,22850,22850,0
|
||||
20250214,125700,739085600,22850,22850,22850,22850,0
|
||||
20250214,125600,739085600,22850,22850,22850,22850,0
|
||||
20250214,125500,739085600,22850,22900,22900,22850,2
|
||||
20250214,125400,739039850,22850,22850,22850,22850,0
|
||||
20250214,125300,739039850,22850,22800,22850,22800,60
|
||||
20250214,125200,737669350,22850,22850,22850,22850,100
|
||||
20250214,125100,735384350,22850,22850,22850,22850,0
|
||||
20250214,125000,735384350,22850,22850,22850,22850,1
|
||||
20250214,124900,735361500,22850,22850,22850,22850,0
|
||||
20250214,124800,735361500,22850,22850,22850,22850,9
|
||||
20250214,124700,735155850,22850,22850,22850,22850,150
|
||||
20250214,124600,731728350,22800,22800,22800,22800,1
|
||||
20250214,124500,731705550,22800,22800,22800,22800,0
|
||||
20250214,124400,731705550,22800,22800,22800,22800,38
|
||||
20250214,124300,730839150,22800,22800,22800,22800,0
|
||||
20250214,124200,730839150,22800,22800,22800,22800,50
|
||||
20250214,124100,729699150,22800,22800,22800,22800,3
|
||||
20250214,124000,729630750,22800,22850,22850,22800,306
|
||||
20250214,123900,722648350,22900,22900,22900,22900,306
|
||||
20250214,123800,715640950,22900,22900,22900,22900,0
|
||||
20250214,123700,715640950,22900,22900,22900,22900,0
|
||||
20250214,123600,715640950,22900,22900,22900,22900,0
|
||||
20250214,123500,715640950,22900,22900,22900,22900,66
|
||||
20250214,123400,714129550,22900,22900,22900,22900,0
|
||||
20250214,123300,714129550,22900,22900,22900,22900,0
|
||||
20250214,123200,714129550,22900,22900,22900,22900,9
|
||||
20250214,123100,713923450,22900,22900,22900,22900,1
|
||||
20250214,123000,713900550,22900,22900,22900,22900,0
|
||||
20250214,122900,713900550,22900,22900,22900,22900,78
|
||||
20250214,122800,712114350,22900,22900,22900,22900,32
|
||||
20250214,122700,711381550,22900,22900,22900,22900,3
|
||||
20250214,122600,711312850,22900,22900,22900,22900,0
|
||||
20250214,122500,711312850,22900,22900,22900,22900,50
|
||||
20250214,122400,710167850,22850,22850,22850,22850,0
|
||||
20250214,122300,710167850,22850,22900,22900,22850,72
|
||||
20250214,122200,708520150,22850,22850,22850,22850,95
|
||||
20250214,122100,706349400,22850,22850,22850,22850,50
|
||||
20250214,122000,705206900,22850,22800,22850,22800,92
|
||||
20250214,121900,703106800,22750,22800,22800,22750,272
|
||||
20250214,121800,696918700,22800,22800,22800,22800,2
|
||||
20250214,121700,696873100,22800,22800,22800,22800,1
|
||||
20250214,121600,696850300,22850,22800,22850,22800,73
|
||||
20250214,121500,695183400,22800,22800,22800,22800,0
|
||||
20250214,121400,695183400,22800,22800,22800,22800,98
|
||||
20250214,121300,692949000,22900,22900,22900,22900,0
|
||||
20250214,121200,692949000,22900,22900,22900,22900,50
|
||||
20250214,121100,691804000,22850,22850,22850,22850,0
|
||||
20250214,121000,691804000,22850,22850,22850,22850,166
|
||||
20250214,120900,688010900,22900,22900,22900,22900,3
|
||||
20250214,120800,687942200,22850,22850,22850,22850,10
|
||||
20250214,120700,687713700,22850,22850,22850,22850,25
|
||||
20250214,120600,687142450,22850,22850,22850,22850,0
|
||||
20250214,120500,687142450,22850,22850,22850,22850,33
|
||||
20250214,120400,686388400,22850,22850,22850,22850,0
|
||||
20250214,120300,686388400,22850,22850,22850,22850,0
|
||||
20250214,120200,686388400,22850,22850,22850,22850,30
|
||||
20250214,120100,685702900,22850,22850,22850,22850,183
|
||||
20250214,120000,681521350,22850,22850,22850,22850,0
|
||||
20250214,115900,681521350,22850,22850,22850,22850,75
|
||||
20250214,115800,679807600,22850,22850,22850,22850,0
|
||||
20250214,115700,679807600,22850,22850,22850,22850,0
|
||||
20250214,115600,679807600,22850,22850,22850,22850,21
|
||||
20250214,115500,679327750,22800,22800,22800,22800,1
|
||||
20250214,115400,679304950,22850,22850,22850,22850,0
|
||||
20250214,115300,679304950,22850,22850,22850,22850,57
|
||||
20250214,115200,678002500,22850,22850,22850,22850,4
|
||||
20250214,115100,677911100,22850,22850,22850,22850,0
|
||||
20250214,115000,677911100,22850,22850,22850,22850,2
|
||||
20250214,114900,677865400,22800,22800,22800,22800,1
|
||||
20250214,114800,677842600,22800,22800,22800,22800,0
|
||||
20250214,114700,677842600,22800,22800,22800,22800,50
|
||||
20250214,114600,676702600,22800,22800,22800,22800,67
|
||||
20250214,114500,675175000,22750,22750,22750,22750,0
|
||||
20250214,114400,675175000,22750,22750,22750,22750,78
|
||||
20250214,114300,673400500,22800,22800,22800,22800,0
|
||||
20250214,114200,673400500,22800,22800,22800,22800,1
|
||||
20250214,114100,673377700,22800,22800,22800,22800,11
|
||||
20250214,114000,673126900,22800,22800,22800,22800,10
|
||||
20250214,113900,672898900,22800,22800,22800,22800,0
|
||||
20250214,113800,672898900,22800,22800,22800,22800,40
|
||||
20250214,113700,671986900,22850,22850,22850,22850,2
|
||||
20250214,113600,671941200,22750,22750,22750,22750,0
|
||||
20250214,113500,671941200,22750,22750,22750,22750,36
|
||||
20250214,113400,671122200,22800,22800,22800,22800,128
|
||||
20250214,113300,668203800,22850,22850,22850,22850,0
|
||||
20250214,113200,668203800,22850,22850,22850,22850,33
|
||||
20250214,113100,667449750,22900,22900,22900,22900,0
|
||||
20250214,113000,667449750,22900,22900,22900,22900,0
|
||||
20250214,112900,667449750,22900,22900,22900,22900,0
|
||||
20250214,112800,667449750,22900,22900,22900,22900,0
|
||||
20250214,112700,667449750,22900,22850,22900,22850,63
|
||||
20250214,112600,666007950,22850,22850,22850,22800,46
|
||||
20250214,112500,664956900,22850,22850,22850,22850,0
|
||||
20250214,112400,664956900,22850,22850,22850,22850,0
|
||||
20250214,112300,664956900,22850,22850,22850,22850,14
|
||||
20250214,112200,664637000,22850,22850,22850,22850,0
|
||||
20250214,112100,664637000,22850,22850,22850,22850,1
|
||||
20250214,112000,664614150,22850,22850,22850,22850,0
|
||||
20250214,111900,664614150,22850,22850,22850,22850,1
|
||||
20250214,111800,664591300,22850,22850,22850,22850,45
|
||||
20250214,111700,663563050,22850,22850,22850,22850,0
|
||||
20250214,111600,663563050,22850,22850,22850,22850,100
|
||||
20250214,111500,661278050,22800,22800,22800,22800,30
|
||||
20250214,111400,660594050,22800,22800,22800,22800,3
|
||||
20250214,111300,660525650,22800,22800,22800,22800,0
|
||||
20250214,111200,660525650,22800,22800,22800,22800,0
|
||||
20250214,111100,660525650,22800,22800,22800,22800,69
|
||||
20250214,111000,658952450,22800,22800,22800,22800,54
|
||||
20250214,110900,657721250,22850,22850,22850,22850,2
|
||||
20250214,110800,657675550,22850,22850,22850,22850,5
|
||||
20250214,110700,657561300,22850,22850,22850,22850,1
|
||||
20250214,110600,657538450,22800,22800,22800,22800,22
|
||||
20250214,110500,657036850,22850,22850,22850,22850,0
|
||||
20250214,110400,657036850,22850,22850,22850,22850,0
|
||||
20250214,110300,657036850,22850,22850,22850,22850,1
|
||||
20250214,110200,657014000,22800,22750,22800,22750,202
|
||||
20250214,110100,652413400,22800,22800,22800,22800,1
|
||||
20250214,110000,652390600,22750,22750,22750,22750,112
|
||||
20250214,105900,649842600,22800,22800,22800,22800,62
|
||||
20250214,105800,648429000,22800,22800,22800,22800,75
|
||||
20250214,105700,646719000,22800,22850,22850,22800,333
|
||||
20250214,105600,639114150,22850,22900,22900,22850,131
|
||||
20250214,105500,636115750,22900,22900,22900,22900,5
|
||||
20250214,105400,636001250,22900,22900,22900,22900,0
|
||||
20250214,105300,636001250,22900,22900,22900,22900,75
|
||||
20250214,105200,634283750,22900,22900,22900,22900,0
|
||||
20250214,105100,634283750,22900,22900,22900,22900,0
|
||||
20250214,105000,634283750,22900,22900,22900,22900,0
|
||||
20250214,104900,634283750,22900,22900,22900,22900,17
|
||||
20250214,104800,633894450,22950,22950,22950,22950,11
|
||||
20250214,104700,633642000,22900,22900,22900,22900,0
|
||||
20250214,104600,633642000,22900,22900,22900,22900,0
|
||||
20250214,104500,633642000,22900,22900,22900,22900,10
|
||||
20250214,104400,633413000,22900,22900,22900,22900,22
|
||||
20250214,104300,632909200,22950,22950,22950,22950,11
|
||||
20250214,104200,632656750,23000,22900,23000,22900,56
|
||||
20250214,104100,631369950,22950,22950,22950,22950,0
|
||||
20250214,104000,631369950,22950,22950,22950,22950,10
|
||||
20250214,103900,631140450,22950,22950,22950,22950,0
|
||||
20250214,103800,631140450,22950,22900,22950,22900,986
|
||||
20250214,103700,608553300,22950,22900,22950,22900,24
|
||||
20250214,103600,608003200,22950,22950,22950,22950,257
|
||||
20250214,103500,602105050,22950,22950,22950,22950,0
|
||||
20250214,103400,602105050,22950,22950,22950,22950,51
|
||||
20250214,103300,600934600,23000,23050,23050,22950,1439
|
||||
20250214,103200,567836650,23050,23050,23100,23050,389
|
||||
20250214,103100,558869100,23100,23050,23100,23050,57
|
||||
20250214,103000,557554950,23000,23000,23000,23000,164
|
||||
20250214,102900,553782950,23000,23000,23000,23000,0
|
||||
20250214,102800,553782950,23000,23000,23100,23000,40
|
||||
20250214,102700,552862650,23000,23050,23150,23000,640
|
||||
20250214,102600,538084350,23000,23000,23050,23000,118
|
||||
20250214,102500,535370000,23100,23000,23100,23000,146
|
||||
20250214,102400,532004950,23050,22950,23050,22950,11
|
||||
20250214,102300,531752400,23150,23200,23200,23150,5204
|
||||
20250214,102200,411272200,23200,22950,23200,22950,1517
|
||||
20250214,102100,376274100,23000,22900,23050,22900,958
|
||||
20250214,102000,354272800,22800,22850,22850,22600,518
|
||||
20250214,101900,342491850,22950,22900,22950,22900,508
|
||||
20250214,101800,330833650,22950,22750,22950,22750,334
|
||||
20250214,101700,323195100,22750,22750,22750,22750,99
|
||||
20250214,101600,320942850,22700,22700,22700,22700,16
|
||||
20250214,101500,320579650,22700,22750,22750,22700,90
|
||||
20250214,101400,318534450,22900,22650,22900,22650,1043
|
||||
20250214,101300,294762750,22600,22600,22600,22600,0
|
||||
20250214,101200,294762750,22600,22600,22600,22600,117
|
||||
20250214,101100,292118550,22600,22600,22600,22550,138
|
||||
20250214,101000,289002750,22550,22500,22600,22500,210
|
||||
20250214,100900,284268750,22600,22600,22600,22600,1
|
||||
20250214,100800,284246150,22600,22500,22600,22500,592
|
||||
20250214,100700,270885350,22500,22500,22500,22500,10
|
||||
20250214,100600,270660350,22450,22500,22500,22450,12
|
||||
20250214,100500,270390400,22500,22500,22500,22500,0
|
||||
20250214,100400,270390400,22500,22350,22500,22350,256
|
||||
20250214,100300,264638250,22250,22250,22250,22250,0
|
||||
20250214,100200,264638250,22250,22350,22350,22250,246
|
||||
20250214,100100,259140650,22250,22300,22300,22250,901
|
||||
20250214,100000,239085100,22350,22300,22350,22300,73
|
||||
20250214,095900,237453650,22300,22300,22300,22300,16
|
||||
20250214,095800,237096850,22300,22300,22300,22300,0
|
||||
20250214,095700,237096850,22300,22300,22300,22300,2
|
||||
20250214,095600,237052250,22300,22300,22300,22300,3
|
||||
20250214,095500,236985350,22250,22250,22250,22250,260
|
||||
20250214,095400,231200350,22250,22250,22250,22250,0
|
||||
20250214,095300,231200350,22250,22250,22250,22250,105
|
||||
20250214,095200,228864100,22250,22250,22250,22250,141
|
||||
20250214,095100,225726850,22250,22250,22250,22250,27
|
||||
20250214,095000,225126100,22350,22350,22350,22350,1
|
||||
20250214,094900,225103750,22250,22250,22250,22250,0
|
||||
20250214,094800,225103750,22250,22350,22350,22250,54
|
||||
20250214,094700,223901950,22300,22300,22300,22300,35
|
||||
20250214,094600,223121450,22300,22250,22300,22250,32
|
||||
20250214,094500,222409000,22300,22300,22300,22300,6
|
||||
20250214,094400,222275200,22300,22300,22300,22300,3
|
||||
20250214,094300,222208300,22300,22300,22300,22300,3
|
||||
20250214,094200,222141400,22250,22300,22350,22250,561
|
||||
20250214,094100,209651200,22300,22350,22350,22300,34
|
||||
20250214,094000,208891800,22300,22300,22300,22300,29
|
||||
20250214,093900,208245100,22350,22350,22350,22350,2
|
||||
20250214,093800,208200400,22300,22350,22350,22300,59
|
||||
20250214,093700,206883200,22350,22350,22350,22350,7
|
||||
20250214,093600,206726750,22350,22300,22350,22300,13
|
||||
20250214,093500,206436700,22300,22300,22300,22300,0
|
||||
20250214,093400,206436700,22300,22300,22300,22300,61
|
||||
20250214,093300,205076400,22300,22350,22350,22300,35
|
||||
20250214,093200,204295800,22350,22400,22400,22350,321
|
||||
20250214,093100,197121400,22400,22300,22400,22300,109
|
||||
20250214,093000,194680700,22400,22350,22400,22350,380
|
||||
20250214,092900,186178100,22350,22350,22350,22350,7
|
||||
20250214,092800,186021650,22350,22350,22350,22350,0
|
||||
20250214,092700,186021650,22350,22250,22350,22250,14
|
||||
20250214,092600,185709050,22250,22250,22250,22250,0
|
||||
20250214,092500,185709050,22250,22250,22250,22250,100
|
||||
20250214,092400,183484050,22350,22250,22350,22250,56
|
||||
20250214,092300,182237550,22250,22300,22300,22250,680
|
||||
20250214,092200,167089850,22300,22300,22300,22300,20
|
||||
20250214,092100,166643850,22300,22300,22300,22300,25
|
||||
20250214,092000,166086350,22350,22350,22350,22350,1501
|
||||
20250214,091900,132539000,22300,22300,22300,22300,358
|
||||
20250214,091800,124555600,22250,22200,22250,22200,1413
|
||||
20250214,091700,93151350,22200,22250,22250,22200,55
|
||||
20250214,091600,91930300,22250,22250,22250,22250,1
|
||||
20250214,091500,91908050,22200,22250,22250,22200,80
|
||||
20250214,091400,90131050,22250,22300,22300,22250,31
|
||||
20250214,091300,89441000,22250,22250,22250,22250,0
|
||||
20250214,091200,89441000,22250,22250,22250,22250,50
|
||||
20250214,091100,88328500,22250,22250,22250,22250,2
|
||||
20250214,091000,88284000,22200,22250,22250,22200,91
|
||||
20250214,090900,86263600,22250,22250,22250,22250,319
|
||||
20250214,090800,79165850,22400,22300,22400,22250,871
|
||||
20250214,090700,59784350,22300,22300,22300,22300,51
|
||||
20250214,090600,58647050,22300,22300,22300,22300,55
|
||||
20250214,090500,57420550,22300,22300,22300,22300,287
|
||||
20250214,090400,51020450,22350,22350,22400,22350,299
|
||||
20250214,090300,44337300,22400,22400,22500,22300,411
|
||||
20250214,090200,35140150,22350,22350,22350,22350,0
|
||||
20250214,090100,35140150,22350,22400,22400,22300,1200
|
||||
20250214,090000,8310400,22400,22400,22400,22400,371
|
||||
|
Reference in New Issue
Block a user