Update 2025-02-14 2854 candle_min
This commit is contained in:
661
084110/min/candle-20250214.csv
Normal file
661
084110/min/candle-20250214.csv
Normal file
@@ -0,0 +1,661 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,195900,1246893600,35750,35750,35750,35750,925
|
||||
20250214,195800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,195700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,195600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,195500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,195400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,195300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,195200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,195100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,195000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,194900,1246893600,35750,35750,35750,35750,0
|
||||
20250214,194800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,194700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,194600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,194500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,194400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,194300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,194200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,194100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,194000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,193900,1246893600,35750,35750,35750,35750,0
|
||||
20250214,193800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,193700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,193600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,193500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,193400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,193300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,193200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,193100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,193000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,192900,1246893600,35750,35750,35750,35750,925
|
||||
20250214,192800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,192700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,192600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,192500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,192400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,192300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,192200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,192100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,192000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,191900,1246893600,35750,35750,35750,35750,0
|
||||
20250214,191800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,191700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,191600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,191500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,191400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,191300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,191200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,191100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,191000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,190900,1246893600,35750,35750,35750,35750,0
|
||||
20250214,190800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,190700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,190600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,190500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,190400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,190300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,190200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,190100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,190000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,185900,1246893600,35750,35750,35750,35750,925
|
||||
20250214,185800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,185700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,185600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,185500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,185400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,185300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,185200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,185100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,185000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,184900,1246893600,35750,35750,35750,35750,0
|
||||
20250214,184800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,184700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,184600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,184500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,184400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,184300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,184200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,184100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,184000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,183900,1246893600,35750,35750,35750,35750,0
|
||||
20250214,183800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,183700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,183600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,183500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,183400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,183300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,183200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,183100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,183000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,182900,1246893600,35750,35750,35750,35750,925
|
||||
20250214,182800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,182700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,182600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,182500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,182400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,182300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,182200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,182100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,182000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,181900,1246893600,35750,35750,35750,35750,0
|
||||
20250214,181800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,181700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,181600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,181500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,181400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,181300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,181200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,181100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,181000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,180900,1246893600,35750,35750,35750,35750,0
|
||||
20250214,180800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,180700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,180600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,180500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,180400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,180300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,180200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,180100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,180000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,175900,1246893600,35750,35750,35750,35750,925
|
||||
20250214,175800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,175700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,175600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,175500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,175400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,175300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,175200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,175100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,175000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,174900,1246893600,35750,35750,35750,35750,0
|
||||
20250214,174800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,174700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,174600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,174500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,174400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,174300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,174200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,174100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,174000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,173900,1246893600,35750,35750,35750,35750,0
|
||||
20250214,173800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,173700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,173600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,173500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,173400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,173300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,173200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,173100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,173000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,172900,1246893600,35750,35750,35750,35750,925
|
||||
20250214,172800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,172700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,172600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,172500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,172400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,172300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,172200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,172100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,172000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,171900,1246893600,35750,35750,35750,35750,0
|
||||
20250214,171800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,171700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,171600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,171500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,171400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,171300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,171200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,171100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,171000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,170900,1246893600,35750,35750,35750,35750,0
|
||||
20250214,170800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,170700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,170600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,170500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,170400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,170300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,170200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,170100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,170000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,165900,1246893600,35750,35750,35750,35750,925
|
||||
20250214,165800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,165700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,165600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,165500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,165400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,165300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,165200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,165100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,165000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,164900,1246893600,35750,35750,35750,35750,0
|
||||
20250214,164800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,164700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,164600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,164500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,164400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,164300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,164200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,164100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,164000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,163900,1246893600,35750,35750,35750,35750,0
|
||||
20250214,163800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,163700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,163600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,163500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,163400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,163300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,163200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,163100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,163000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,162900,1246893600,35750,35750,35750,35750,925
|
||||
20250214,162800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,162700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,162600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,162500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,162400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,162300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,162200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,162100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,162000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,161900,1246893600,35750,35750,35750,35750,0
|
||||
20250214,161800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,161700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,161600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,161500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,161400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,161300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,161200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,161100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,161000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,160900,1246893600,35750,35750,35750,35750,0
|
||||
20250214,160800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,160700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,160600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,160500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,160400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,160300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,160200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,160100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,160000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,155900,1246893600,35750,35750,35750,35750,925
|
||||
20250214,155800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,155700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,155600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,155500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,155400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,155300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,155200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,155100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,155000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,154900,1246893600,35750,35750,35750,35750,0
|
||||
20250214,154800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,154700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,154600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,154500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,154400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,154300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,154200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,154100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,154000,1246893600,35750,35750,35750,35750,0
|
||||
20250214,153900,1246893600,35750,35750,35750,35750,0
|
||||
20250214,153800,1246893600,35750,35750,35750,35750,0
|
||||
20250214,153700,1246893600,35750,35750,35750,35750,0
|
||||
20250214,153600,1246893600,35750,35750,35750,35750,0
|
||||
20250214,153500,1246893600,35750,35750,35750,35750,0
|
||||
20250214,153400,1246893600,35750,35750,35750,35750,0
|
||||
20250214,153300,1246893600,35750,35750,35750,35750,0
|
||||
20250214,153200,1246893600,35750,35750,35750,35750,0
|
||||
20250214,153100,1246893600,35750,35750,35750,35750,0
|
||||
20250214,153000,1246893600,35750,35750,35750,35750,925
|
||||
20250214,152900,1213824850,35550,35550,35550,35550,0
|
||||
20250214,152800,1213824850,35550,35550,35550,35550,0
|
||||
20250214,152700,1213824850,35550,35550,35550,35550,0
|
||||
20250214,152600,1213824850,35550,35550,35550,35550,0
|
||||
20250214,152500,1213824850,35550,35550,35550,35550,0
|
||||
20250214,152400,1213824850,35550,35550,35550,35550,0
|
||||
20250214,152300,1213824850,35550,35550,35550,35550,0
|
||||
20250214,152200,1213824850,35550,35550,35550,35550,0
|
||||
20250214,152100,1213824850,35550,35550,35550,35550,0
|
||||
20250214,152000,1213824850,35550,35550,35550,35550,0
|
||||
20250214,151900,1213824850,35550,35500,35550,35450,592
|
||||
20250214,151800,1192830400,35550,35600,35600,35500,341
|
||||
20250214,151700,1180720050,35600,35600,35600,35600,100
|
||||
20250214,151600,1177160050,35550,35550,35550,35550,139
|
||||
20250214,151500,1172218600,35550,35600,35600,35550,109
|
||||
20250214,151400,1168338650,35600,35600,35600,35600,0
|
||||
20250214,151300,1168338650,35600,35600,35600,35600,7
|
||||
20250214,151200,1168089450,35600,35600,35600,35600,177
|
||||
20250214,151100,1161788250,35600,35600,35650,35600,141
|
||||
20250214,151000,1156766850,35600,35600,35650,35600,161
|
||||
20250214,150900,1151030150,35600,35600,35600,35600,189
|
||||
20250214,150800,1144301750,35650,35650,35650,35650,40
|
||||
20250214,150700,1142875750,35650,35650,35650,35650,0
|
||||
20250214,150600,1142875750,35650,35650,35650,35650,0
|
||||
20250214,150500,1142875750,35650,35650,35650,35650,2
|
||||
20250214,150400,1142804450,35650,35650,35650,35650,1
|
||||
20250214,150300,1142768800,35650,35650,35650,35650,112
|
||||
20250214,150200,1138776000,35650,35650,35650,35650,1
|
||||
20250214,150100,1138740350,35600,35650,35650,35600,101
|
||||
20250214,150000,1135139750,35650,35650,35650,35650,5
|
||||
20250214,145900,1134961500,35700,35700,35700,35700,0
|
||||
20250214,145800,1134961500,35700,35700,35700,35700,56
|
||||
20250214,145700,1132962300,35700,35700,35700,35700,0
|
||||
20250214,145600,1132962300,35700,35700,35700,35700,0
|
||||
20250214,145500,1132962300,35700,35700,35700,35700,0
|
||||
20250214,145400,1132962300,35700,35650,35700,35650,386
|
||||
20250214,145300,1119186750,35650,35650,35650,35650,1
|
||||
20250214,145200,1119151100,35600,35600,35600,35600,47
|
||||
20250214,145100,1117477900,35700,35600,35700,35600,148
|
||||
20250214,145000,1112199100,35600,35600,35600,35600,0
|
||||
20250214,144900,1112199100,35600,35650,35650,35600,291
|
||||
20250214,144800,1101837450,35600,35600,35600,35600,0
|
||||
20250214,144700,1101837450,35600,35600,35600,35600,0
|
||||
20250214,144600,1101837450,35600,35600,35600,35600,0
|
||||
20250214,144500,1101837450,35600,35600,35700,35600,546
|
||||
20250214,144400,1082399350,35700,35700,35700,35700,141
|
||||
20250214,144300,1077365650,35700,35700,35700,35700,0
|
||||
20250214,144200,1077365650,35700,35700,35700,35700,0
|
||||
20250214,144100,1077365650,35700,35700,35700,35700,5
|
||||
20250214,144000,1077187150,35650,35700,35700,35650,261
|
||||
20250214,143900,1067871200,35700,35700,35700,35700,0
|
||||
20250214,143800,1067871200,35700,35750,35750,35700,74
|
||||
20250214,143700,1065226450,35800,35750,35800,35750,51
|
||||
20250214,143600,1063403150,35700,35700,35700,35700,0
|
||||
20250214,143500,1063403150,35700,35700,35700,35700,0
|
||||
20250214,143400,1063403150,35700,35700,35700,35700,511
|
||||
20250214,143300,1045160450,35700,35700,35700,35700,0
|
||||
20250214,143200,1045160450,35700,35700,35700,35700,0
|
||||
20250214,143100,1045160450,35700,35700,35700,35700,0
|
||||
20250214,143000,1045160450,35700,35700,35700,35700,1
|
||||
20250214,142900,1045124750,35700,35600,35700,35600,42
|
||||
20250214,142800,1043625550,35600,35600,35600,35600,0
|
||||
20250214,142700,1043625550,35600,35600,35600,35600,0
|
||||
20250214,142600,1043625550,35600,35600,35600,35600,175
|
||||
20250214,142500,1037395550,35550,35550,35550,35550,0
|
||||
20250214,142400,1037395550,35550,35550,35550,35550,0
|
||||
20250214,142300,1037395550,35550,35550,35550,35550,0
|
||||
20250214,142200,1037395550,35550,35550,35550,35550,0
|
||||
20250214,142100,1037395550,35550,35550,35550,35550,100
|
||||
20250214,142000,1033840550,35600,35600,35600,35600,1
|
||||
20250214,141900,1033804950,35550,35550,35550,35550,1
|
||||
20250214,141800,1033769400,35500,35500,35500,35500,0
|
||||
20250214,141700,1033769400,35500,35500,35500,35500,0
|
||||
20250214,141600,1033769400,35500,35650,35650,35500,153
|
||||
20250214,141500,1028323950,35650,35650,35650,35650,0
|
||||
20250214,141400,1028323950,35650,35650,35650,35650,0
|
||||
20250214,141300,1028323950,35650,35650,35650,35650,0
|
||||
20250214,141200,1028323950,35650,35650,35650,35650,1
|
||||
20250214,141100,1028288300,35400,35550,35550,35400,238
|
||||
20250214,141000,1019847550,35500,35500,35500,35500,0
|
||||
20250214,140900,1019847550,35500,35550,35550,35500,700
|
||||
20250214,140800,994992800,35550,35550,35550,35550,0
|
||||
20250214,140700,994992800,35550,35600,35600,35550,562
|
||||
20250214,140600,975008550,35650,35650,35650,35650,10
|
||||
20250214,140500,974652050,35700,35700,35700,35700,0
|
||||
20250214,140400,974652050,35700,35700,35700,35700,13
|
||||
20250214,140300,974187950,35700,35700,35700,35700,1
|
||||
20250214,140200,974152250,35650,35650,35650,35650,0
|
||||
20250214,140100,974152250,35650,35650,35650,35650,0
|
||||
20250214,140000,974152250,35650,35650,35650,35650,1
|
||||
20250214,135900,974116600,35600,35600,35600,35600,0
|
||||
20250214,135800,974116600,35600,35600,35600,35600,0
|
||||
20250214,135700,974116600,35600,35600,35600,35600,0
|
||||
20250214,135600,974116600,35600,35600,35600,35600,37
|
||||
20250214,135500,972799400,35600,35600,35600,35600,0
|
||||
20250214,135400,972799400,35600,35600,35600,35600,1
|
||||
20250214,135300,972763800,35600,35600,35600,35600,14
|
||||
20250214,135200,972265400,35700,35750,35750,35700,10
|
||||
20250214,135100,971908150,35750,35750,35750,35750,0
|
||||
20250214,135000,971908150,35750,35750,35750,35600,25
|
||||
20250214,134900,971015150,35700,35700,35700,35700,10
|
||||
20250214,134800,970658150,35600,35600,35600,35600,8
|
||||
20250214,134700,970373350,35700,35700,35700,35700,0
|
||||
20250214,134600,970373350,35700,35700,35700,35700,8
|
||||
20250214,134500,970087750,35600,35600,35600,35600,120
|
||||
20250214,134400,965815750,35750,35750,35750,35750,0
|
||||
20250214,134300,965815750,35750,35750,35750,35750,0
|
||||
20250214,134200,965815750,35750,35750,35750,35750,0
|
||||
20250214,134100,965815750,35750,35750,35750,35750,1
|
||||
20250214,134000,965780000,35750,35700,35750,35700,10
|
||||
20250214,133900,965422650,35750,35750,35750,35750,0
|
||||
20250214,133800,965422650,35750,35750,35750,35750,0
|
||||
20250214,133700,965422650,35750,35750,35750,35750,0
|
||||
20250214,133600,965422650,35750,35750,35750,35750,5
|
||||
20250214,133500,965243900,35750,35750,35750,35750,0
|
||||
20250214,133400,965243900,35750,35750,35750,35750,0
|
||||
20250214,133300,965243900,35750,35750,35750,35750,0
|
||||
20250214,133200,965243900,35750,35750,35750,35750,0
|
||||
20250214,133100,965243900,35750,35750,35750,35750,0
|
||||
20250214,133000,965243900,35750,35750,35750,35750,0
|
||||
20250214,132900,965243900,35750,35750,35750,35750,0
|
||||
20250214,132800,965243900,35750,35750,35750,35750,0
|
||||
20250214,132700,965243900,35750,35750,35750,35750,1
|
||||
20250214,132600,965208150,35750,35750,35750,35750,11
|
||||
20250214,132500,964814900,35750,35750,35750,35750,0
|
||||
20250214,132400,964814900,35750,35750,35750,35750,3
|
||||
20250214,132300,964707650,35750,35800,35800,35750,52
|
||||
20250214,132200,962847300,35800,35800,35800,35800,85
|
||||
20250214,132100,959804300,35800,35800,35800,35800,0
|
||||
20250214,132000,959804300,35800,35700,35800,35700,652
|
||||
20250214,131900,936502700,35550,35550,35550,35550,10
|
||||
20250214,131800,936147200,35550,35550,35550,35550,0
|
||||
20250214,131700,936147200,35550,35550,35550,35550,0
|
||||
20250214,131600,936147200,35550,35550,35550,35550,0
|
||||
20250214,131500,936147200,35550,35550,35550,35550,0
|
||||
20250214,131400,936147200,35550,35550,35550,35550,0
|
||||
20250214,131300,936147200,35550,35550,35550,35550,169
|
||||
20250214,131200,930139250,35550,35500,35550,35500,163
|
||||
20250214,131100,924349600,35550,35550,35550,35550,0
|
||||
20250214,131000,924349600,35550,35600,35600,35550,144
|
||||
20250214,130900,919227400,35600,35600,35600,35600,0
|
||||
20250214,130800,919227400,35600,35600,35600,35600,0
|
||||
20250214,130700,919227400,35600,35600,35600,35600,0
|
||||
20250214,130600,919227400,35600,35650,35650,35600,361
|
||||
20250214,130500,906371000,35700,35700,35700,35700,0
|
||||
20250214,130400,906371000,35700,35700,35700,35700,0
|
||||
20250214,130300,906371000,35700,35700,35700,35700,0
|
||||
20250214,130200,906371000,35700,35700,35750,35700,112
|
||||
20250214,130100,902370350,35700,35700,35700,35700,0
|
||||
20250214,130000,902370350,35700,35700,35700,35700,1
|
||||
20250214,125900,902334650,35750,35750,35750,35750,0
|
||||
20250214,125800,902334650,35750,35750,35750,35700,29
|
||||
20250214,125700,901297950,35750,35650,35750,35650,687
|
||||
20250214,125600,876806000,35500,35250,35500,35250,922
|
||||
20250214,125500,844104500,35250,35250,35250,35250,300
|
||||
20250214,125400,833529500,35250,35300,35300,35250,210
|
||||
20250214,125300,826126900,35350,35350,35350,35350,0
|
||||
20250214,125200,826126900,35350,35350,35350,35350,1
|
||||
20250214,125100,826091550,35400,35400,35400,35400,10
|
||||
20250214,125000,825737550,35400,35400,35400,35400,1
|
||||
20250214,124900,825702150,35300,35300,35300,35300,0
|
||||
20250214,124800,825702150,35300,35300,35300,35300,0
|
||||
20250214,124700,825702150,35300,35300,35300,35300,0
|
||||
20250214,124600,825702150,35300,35300,35300,35300,4
|
||||
20250214,124500,825560950,35400,35400,35400,35400,0
|
||||
20250214,124400,825560950,35400,35400,35400,35400,1
|
||||
20250214,124300,825525550,35450,35400,35450,35250,926
|
||||
20250214,124200,792818900,35400,35400,35400,35400,0
|
||||
20250214,124100,792818900,35400,35400,35400,35400,18
|
||||
20250214,124000,792181700,35400,35400,35400,35400,0
|
||||
20250214,123900,792181700,35400,35400,35400,35400,0
|
||||
20250214,123800,792181700,35400,35400,35400,35400,63
|
||||
20250214,123700,789951500,35500,35500,35500,35500,0
|
||||
20250214,123600,789951500,35500,35400,35500,35400,3
|
||||
20250214,123500,789845200,35400,35400,35400,35400,0
|
||||
20250214,123400,789845200,35400,35400,35400,35400,8
|
||||
20250214,123300,789562000,35400,35400,35400,35400,0
|
||||
20250214,123200,789562000,35400,35400,35400,35400,50
|
||||
20250214,123100,787792000,35400,35400,35400,35400,0
|
||||
20250214,123000,787792000,35400,35400,35400,35400,0
|
||||
20250214,122900,787792000,35400,35400,35400,35400,47
|
||||
20250214,122800,786128200,35400,35400,35400,35400,0
|
||||
20250214,122700,786128200,35400,35400,35400,35400,2
|
||||
20250214,122600,786057400,35400,35400,35400,35400,320
|
||||
20250214,122500,774729400,35350,35350,35350,35350,0
|
||||
20250214,122400,774729400,35350,35350,35350,35350,1
|
||||
20250214,122300,774694050,35350,35350,35350,35350,0
|
||||
20250214,122200,774694050,35350,35350,35350,35350,1
|
||||
20250214,122100,774658700,35350,35350,35350,35350,0
|
||||
20250214,122000,774658700,35350,35350,35350,35350,0
|
||||
20250214,121900,774658700,35350,35350,35350,35350,6
|
||||
20250214,121800,774446600,35400,35300,35400,35300,2
|
||||
20250214,121700,774375900,35400,35400,35400,35400,0
|
||||
20250214,121600,774375900,35400,35400,35400,35400,0
|
||||
20250214,121500,774375900,35400,35400,35400,35400,1
|
||||
20250214,121400,774340500,35300,35300,35300,35300,0
|
||||
20250214,121300,774340500,35300,35300,35300,35300,0
|
||||
20250214,121200,774340500,35300,35300,35300,35300,0
|
||||
20250214,121100,774340500,35300,35300,35300,35300,0
|
||||
20250214,121000,774340500,35300,35350,35350,35300,479
|
||||
20250214,120900,757417850,35350,35350,35350,35350,265
|
||||
20250214,120800,748050100,35400,35400,35400,35400,0
|
||||
20250214,120700,748050100,35400,35400,35400,35400,4
|
||||
20250214,120600,747908500,35450,35450,35450,35450,32
|
||||
20250214,120500,746774100,35550,35550,35550,35550,0
|
||||
20250214,120400,746774100,35550,35550,35550,35550,0
|
||||
20250214,120300,746774100,35550,35550,35550,35550,0
|
||||
20250214,120200,746774100,35550,35550,35550,35550,15
|
||||
20250214,120100,746240850,35600,35600,35600,35600,0
|
||||
20250214,120000,746240850,35600,35600,35600,35600,15
|
||||
20250214,115900,745706850,35600,35550,35600,35550,71
|
||||
20250214,115800,743180000,35600,35600,35600,35600,0
|
||||
20250214,115700,743180000,35600,35600,35600,35600,1
|
||||
20250214,115600,743144400,35450,35450,35450,35450,0
|
||||
20250214,115500,743144400,35450,35500,35500,35450,43
|
||||
20250214,115400,741617950,35550,35550,35550,35550,0
|
||||
20250214,115300,741617950,35550,35600,35600,35550,212
|
||||
20250214,115200,734078100,35600,35600,35600,35600,0
|
||||
20250214,115100,734078100,35600,35600,35600,35600,7
|
||||
20250214,115000,733828900,35600,35600,35600,35600,0
|
||||
20250214,114900,733828900,35600,35600,35600,35600,0
|
||||
20250214,114800,733828900,35600,35600,35600,35600,202
|
||||
20250214,114700,726637700,35550,35550,35550,35550,174
|
||||
20250214,114600,720452000,35550,35550,35550,35550,134
|
||||
20250214,114500,715688300,35600,35600,35600,35600,0
|
||||
20250214,114400,715688300,35600,35650,35650,35600,711
|
||||
20250214,114300,690369800,35700,35700,35700,35700,0
|
||||
20250214,114200,690369800,35700,35700,35700,35700,0
|
||||
20250214,114100,690369800,35700,35700,35700,35700,0
|
||||
20250214,114000,690369800,35700,35700,35700,35700,0
|
||||
20250214,113900,690369800,35700,35700,35700,35700,57
|
||||
20250214,113800,688334900,35700,35700,35700,35700,263
|
||||
20250214,113700,678945800,35700,35700,35700,35700,0
|
||||
20250214,113600,678945800,35700,35700,35700,35700,0
|
||||
20250214,113500,678945800,35700,35700,35700,35700,0
|
||||
20250214,113400,678945800,35700,35700,35700,35700,0
|
||||
20250214,113300,678945800,35700,35750,35750,35700,65
|
||||
20250214,113200,676625200,35800,35850,35850,35800,14
|
||||
20250214,113100,676123850,35850,35800,35900,35800,303
|
||||
20250214,113000,665270850,35800,35800,35800,35800,0
|
||||
20250214,112900,665270850,35800,35800,35800,35800,0
|
||||
20250214,112800,665270850,35800,35700,35850,35700,281
|
||||
20250214,112700,655208050,35600,35600,35600,35600,0
|
||||
20250214,112600,655208050,35600,35600,35600,35600,2
|
||||
20250214,112500,655136850,35600,35600,35600,35600,0
|
||||
20250214,112400,655136850,35600,35600,35600,35600,0
|
||||
20250214,112300,655136850,35600,35600,35600,35600,0
|
||||
20250214,112200,655136850,35600,35600,35600,35600,40
|
||||
20250214,112100,653712850,35600,35650,35650,35600,5
|
||||
20250214,112000,653534800,35650,35650,35650,35650,41
|
||||
20250214,111900,652073150,35650,35700,35700,35650,83
|
||||
20250214,111800,649110200,35700,35700,35700,35700,0
|
||||
20250214,111700,649110200,35700,35700,35700,35700,0
|
||||
20250214,111600,649110200,35700,35700,35700,35700,0
|
||||
20250214,111500,649110200,35700,35700,35700,35700,0
|
||||
20250214,111400,649110200,35700,35700,35700,35700,0
|
||||
20250214,111300,649110200,35700,35700,35700,35700,0
|
||||
20250214,111200,649110200,35700,35700,35700,35700,1
|
||||
20250214,111100,649074500,35600,35600,35600,35600,0
|
||||
20250214,111000,649074500,35600,35600,35600,35600,0
|
||||
20250214,110900,649074500,35600,35600,35600,35600,1
|
||||
20250214,110800,649038900,35600,35600,35600,35600,0
|
||||
20250214,110700,649038900,35600,35600,35600,35600,0
|
||||
20250214,110600,649038900,35600,35600,35600,35600,0
|
||||
20250214,110500,649038900,35600,35600,35600,35600,10
|
||||
20250214,110400,648682900,35700,35700,35700,35700,1
|
||||
20250214,110300,648647200,35700,35750,35750,35700,76
|
||||
20250214,110200,645933500,35700,35700,35700,35700,52
|
||||
20250214,110100,644077100,35700,35700,35700,35700,6
|
||||
20250214,110000,643862900,35700,35600,35700,35600,280
|
||||
20250214,105900,633881800,35600,35600,35600,35600,0
|
||||
20250214,105800,633881800,35600,35600,35600,35600,15
|
||||
20250214,105700,633347800,35600,35550,35600,35550,57
|
||||
20250214,105600,631319750,35550,35550,35550,35550,0
|
||||
20250214,105500,631319750,35550,35550,35550,35550,15
|
||||
20250214,105400,630786500,35550,35400,35550,35400,311
|
||||
20250214,105300,619763350,35400,35400,35400,35400,31
|
||||
20250214,105200,618665950,35400,35400,35400,35400,1
|
||||
20250214,105100,618630550,35400,35400,35400,35400,0
|
||||
20250214,105000,618630550,35400,35400,35400,35400,10
|
||||
20250214,104900,618276550,35500,35500,35500,35500,0
|
||||
20250214,104800,618276550,35500,35500,35550,35500,1026
|
||||
20250214,104700,581853500,35450,35400,35450,35400,423
|
||||
20250214,104600,566866600,35400,35300,35400,35300,101
|
||||
20250214,104500,563301200,35400,35400,35400,35400,41
|
||||
20250214,104400,561849800,35350,35300,35350,35300,224
|
||||
20250214,104300,553939400,35350,35350,35350,35350,10
|
||||
20250214,104200,553585900,35350,35350,35350,35350,0
|
||||
20250214,104100,553585900,35350,35350,35350,35350,11
|
||||
20250214,104000,553197050,35350,35350,35350,35350,71
|
||||
20250214,103900,550687200,35350,35250,35350,35250,257
|
||||
20250214,103800,541613650,35200,35000,35200,35000,2743
|
||||
20250214,103700,445391750,35000,35000,35000,35000,8
|
||||
20250214,103600,445111750,35000,35000,35000,35000,0
|
||||
20250214,103500,445111750,35000,35000,35000,35000,0
|
||||
20250214,103400,445111750,35000,35000,35000,35000,0
|
||||
20250214,103300,445111750,35000,35000,35000,35000,44
|
||||
20250214,103200,443571750,35000,35000,35000,35000,2
|
||||
20250214,103100,443501750,35000,35000,35000,35000,10
|
||||
20250214,103000,443151750,35000,34950,35000,34950,501
|
||||
20250214,102900,425641750,34950,34950,34950,34950,1
|
||||
20250214,102800,425606800,34950,34950,34950,34950,0
|
||||
20250214,102700,425606800,34950,34950,34950,34950,0
|
||||
20250214,102600,425606800,34950,34900,34950,34800,711
|
||||
20250214,102500,400799750,34950,34950,34950,34950,0
|
||||
20250214,102400,400799750,34950,34950,34950,34950,1
|
||||
20250214,102300,400764800,34800,34800,34800,34800,1
|
||||
20250214,102200,400730000,34950,34950,34950,34950,0
|
||||
20250214,102100,400730000,34950,34900,34950,34900,114
|
||||
20250214,102000,396751300,34850,34800,34950,34800,26
|
||||
20250214,101900,395845600,34950,34950,34950,34950,0
|
||||
20250214,101800,395845600,34950,34950,34950,34950,0
|
||||
20250214,101700,395845600,34950,34950,34950,34950,0
|
||||
20250214,101600,395845600,34950,34950,34950,34950,1
|
||||
20250214,101500,395810650,34950,34900,34950,34900,11
|
||||
20250214,101400,395426700,34900,34900,34950,34900,27
|
||||
20250214,101300,394484350,34950,34900,34950,34900,3
|
||||
20250214,101200,394379600,34900,34900,34900,34900,50
|
||||
20250214,101100,392634600,34900,34900,34900,34900,0
|
||||
20250214,101000,392634600,34900,34850,34900,34850,32
|
||||
20250214,100900,391519350,34850,34850,34850,34850,50
|
||||
20250214,100800,389776850,34850,34850,34850,34850,1
|
||||
20250214,100700,389742000,34750,34800,34850,34750,290
|
||||
20250214,100600,379650000,34600,34750,34800,34600,676
|
||||
20250214,100500,356215600,34700,34700,34700,34700,101
|
||||
20250214,100400,352710900,34750,34700,34750,34700,20
|
||||
20250214,100300,352016800,34600,34700,34750,34600,172
|
||||
20250214,100200,346058250,34750,34700,34750,34650,122
|
||||
20250214,100100,341827750,34700,34700,34700,34700,0
|
||||
20250214,100000,341827750,34700,34650,34700,34600,122
|
||||
20250214,095900,337601050,34700,34600,34700,34550,807
|
||||
20250214,095800,309692250,34700,34700,34700,34600,400
|
||||
20250214,095700,295826300,34750,34950,34950,34750,319
|
||||
20250214,095600,284728200,34850,34900,34900,34850,58
|
||||
20250214,095500,282706300,34900,35050,35050,34900,231
|
||||
20250214,095400,274644250,34950,35000,35000,34950,94
|
||||
20250214,095300,271358800,35050,35050,35050,35050,0
|
||||
20250214,095200,271358800,35050,35100,35100,35050,34
|
||||
20250214,095100,270166100,35100,34950,35100,34950,153
|
||||
20250214,095000,264818600,35100,34750,35100,34750,954
|
||||
20250214,094900,231542400,34850,34850,34850,34850,12
|
||||
20250214,094800,231124200,34850,34850,34850,34850,29
|
||||
20250214,094700,230113550,34800,34800,34800,34800,50
|
||||
20250214,094600,228373550,34850,34850,34850,34850,2
|
||||
20250214,094500,228303850,34850,34850,34850,34850,0
|
||||
20250214,094400,228303850,34850,34850,34850,34850,2
|
||||
20250214,094300,228234150,34850,34850,34850,34850,0
|
||||
20250214,094200,228234150,34850,34850,34850,34850,0
|
||||
20250214,094100,228234150,34850,34700,34850,34700,178
|
||||
20250214,094000,222057400,34700,34700,34700,34700,0
|
||||
20250214,093900,222057400,34700,34700,34700,34700,0
|
||||
20250214,093800,222057400,34700,34700,34700,34700,31
|
||||
20250214,093700,220981700,34700,34700,34700,34700,97
|
||||
20250214,093600,217615800,34800,34800,34850,34650,32
|
||||
20250214,093500,216506350,34650,34850,34850,34650,173
|
||||
20250214,093400,210492350,34850,34800,34850,34800,11
|
||||
20250214,093300,210109500,34850,34850,34850,34850,0
|
||||
20250214,093200,210109500,34850,34750,34850,34750,89
|
||||
20250214,093100,207016650,34650,34650,34650,34650,0
|
||||
20250214,093000,207016650,34650,34650,34650,34650,0
|
||||
20250214,092900,207016650,34650,34650,34650,34650,0
|
||||
20250214,092800,207016650,34650,34650,34650,34650,43
|
||||
20250214,092700,205526700,34550,34700,34700,34550,672
|
||||
20250214,092600,182291500,34700,34750,34750,34700,8
|
||||
20250214,092500,182013850,34700,34700,34700,34700,130
|
||||
20250214,092400,177502850,34700,34750,34750,34700,194
|
||||
20250214,092300,170770150,34800,34800,34800,34800,6
|
||||
20250214,092200,170561350,34850,34850,34850,34850,1
|
||||
20250214,092100,170526500,34850,34850,34850,34850,1
|
||||
20250214,092000,170491650,34850,34900,34900,34850,134
|
||||
20250214,091900,165820750,34850,34850,34850,34850,18
|
||||
20250214,091800,165193450,34850,34850,34850,34800,91
|
||||
20250214,091700,162023050,34900,34800,34900,34800,200
|
||||
20250214,091600,155060850,34750,34850,34850,34500,1282
|
||||
20250214,091500,110656000,34850,34900,34900,34850,30
|
||||
20250214,091400,109609100,34850,34700,34850,34650,488
|
||||
20250214,091300,92629850,34650,34700,34700,34650,10
|
||||
20250214,091200,92283250,34600,34600,34600,34600,0
|
||||
20250214,091100,92283250,34600,34600,34600,34600,0
|
||||
20250214,091000,92283250,34600,34600,34600,34600,0
|
||||
20250214,090900,92283250,34600,34650,34700,34550,1211
|
||||
20250214,090800,50358100,34650,34750,34750,34650,157
|
||||
20250214,090700,44913000,35100,34900,35100,34500,1072
|
||||
20250214,090600,7738300,35100,35100,35100,35100,1
|
||||
20250214,090500,7703200,35100,35100,35100,35100,0
|
||||
20250214,090400,7703200,35100,35100,35100,35100,0
|
||||
20250214,090300,7703200,35100,35100,35100,35100,56
|
||||
20250214,090200,5737600,35200,35200,35200,35200,0
|
||||
20250214,090100,5737600,35200,35200,35200,35200,71
|
||||
20250214,090000,3238400,35200,35200,35200,35200,92
|
||||
|
Reference in New Issue
Block a user