Update 2025-02-14 2854 candle_min
This commit is contained in:
675
101930/min/candle-20250214.csv
Normal file
675
101930/min/candle-20250214.csv
Normal file
@@ -0,0 +1,675 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,201300,815768100,35350,35350,35350,35350,1432
|
||||
20250214,201200,815768100,35350,35350,35350,35350,0
|
||||
20250214,201100,815768100,35350,35350,35350,35350,0
|
||||
20250214,201000,815768100,35350,35350,35350,35350,0
|
||||
20250214,200900,815768100,35350,35350,35350,35350,0
|
||||
20250214,200800,815768100,35350,35350,35350,35350,0
|
||||
20250214,200700,815768100,35350,35350,35350,35350,0
|
||||
20250214,200600,815768100,35350,35350,35350,35350,0
|
||||
20250214,200500,815768100,35350,35350,35350,35350,0
|
||||
20250214,200400,815768100,35350,35350,35350,35350,0
|
||||
20250214,200300,815768100,35350,35350,35350,35350,0
|
||||
20250214,200200,815768100,35350,35350,35350,35350,0
|
||||
20250214,200100,815768100,35350,35350,35350,35350,0
|
||||
20250214,200000,815768100,35350,35350,35350,35350,0
|
||||
20250214,195900,815768100,35350,35350,35350,35350,0
|
||||
20250214,195800,815768100,35350,35350,35350,35350,0
|
||||
20250214,195700,815768100,35350,35350,35350,35350,0
|
||||
20250214,195600,815768100,35350,35350,35350,35350,0
|
||||
20250214,195500,815768100,35350,35350,35350,35350,0
|
||||
20250214,195400,815768100,35350,35350,35350,35350,0
|
||||
20250214,195300,815768100,35350,35350,35350,35350,0
|
||||
20250214,195200,815768100,35350,35350,35350,35350,0
|
||||
20250214,195100,815768100,35350,35350,35350,35350,0
|
||||
20250214,195000,815768100,35350,35350,35350,35350,0
|
||||
20250214,194900,815768100,35350,35350,35350,35350,0
|
||||
20250214,194800,815768100,35350,35350,35350,35350,0
|
||||
20250214,194700,815768100,35350,35350,35350,35350,0
|
||||
20250214,194600,815768100,35350,35350,35350,35350,0
|
||||
20250214,194500,815768100,35350,35350,35350,35350,0
|
||||
20250214,194400,815768100,35350,35350,35350,35350,0
|
||||
20250214,194300,815768100,35350,35350,35350,35350,1432
|
||||
20250214,194200,815768100,35350,35350,35350,35350,0
|
||||
20250214,194100,815768100,35350,35350,35350,35350,0
|
||||
20250214,194000,815768100,35350,35350,35350,35350,0
|
||||
20250214,193900,815768100,35350,35350,35350,35350,0
|
||||
20250214,193800,815768100,35350,35350,35350,35350,0
|
||||
20250214,193700,815768100,35350,35350,35350,35350,0
|
||||
20250214,193600,815768100,35350,35350,35350,35350,0
|
||||
20250214,193500,815768100,35350,35350,35350,35350,0
|
||||
20250214,193400,815768100,35350,35350,35350,35350,0
|
||||
20250214,193300,815768100,35350,35350,35350,35350,0
|
||||
20250214,193200,815768100,35350,35350,35350,35350,0
|
||||
20250214,193100,815768100,35350,35350,35350,35350,0
|
||||
20250214,193000,815768100,35350,35350,35350,35350,0
|
||||
20250214,192900,815768100,35350,35350,35350,35350,0
|
||||
20250214,192800,815768100,35350,35350,35350,35350,0
|
||||
20250214,192700,815768100,35350,35350,35350,35350,0
|
||||
20250214,192600,815768100,35350,35350,35350,35350,0
|
||||
20250214,192500,815768100,35350,35350,35350,35350,0
|
||||
20250214,192400,815768100,35350,35350,35350,35350,0
|
||||
20250214,192300,815768100,35350,35350,35350,35350,0
|
||||
20250214,192200,815768100,35350,35350,35350,35350,0
|
||||
20250214,192100,815768100,35350,35350,35350,35350,0
|
||||
20250214,192000,815768100,35350,35350,35350,35350,0
|
||||
20250214,191900,815768100,35350,35350,35350,35350,0
|
||||
20250214,191800,815768100,35350,35350,35350,35350,0
|
||||
20250214,191700,815768100,35350,35350,35350,35350,0
|
||||
20250214,191600,815768100,35350,35350,35350,35350,0
|
||||
20250214,191500,815768100,35350,35350,35350,35350,0
|
||||
20250214,191400,815768100,35350,35350,35350,35350,0
|
||||
20250214,191300,815768100,35350,35350,35350,35350,1432
|
||||
20250214,191200,815768100,35350,35350,35350,35350,0
|
||||
20250214,191100,815768100,35350,35350,35350,35350,0
|
||||
20250214,191000,815768100,35350,35350,35350,35350,0
|
||||
20250214,190900,815768100,35350,35350,35350,35350,0
|
||||
20250214,190800,815768100,35350,35350,35350,35350,0
|
||||
20250214,190700,815768100,35350,35350,35350,35350,0
|
||||
20250214,190600,815768100,35350,35350,35350,35350,0
|
||||
20250214,190500,815768100,35350,35350,35350,35350,0
|
||||
20250214,190400,815768100,35350,35350,35350,35350,0
|
||||
20250214,190300,815768100,35350,35350,35350,35350,0
|
||||
20250214,190200,815768100,35350,35350,35350,35350,0
|
||||
20250214,190100,815768100,35350,35350,35350,35350,0
|
||||
20250214,190000,815768100,35350,35350,35350,35350,0
|
||||
20250214,185900,815768100,35350,35350,35350,35350,0
|
||||
20250214,185800,815768100,35350,35350,35350,35350,0
|
||||
20250214,185700,815768100,35350,35350,35350,35350,0
|
||||
20250214,185600,815768100,35350,35350,35350,35350,0
|
||||
20250214,185500,815768100,35350,35350,35350,35350,0
|
||||
20250214,185400,815768100,35350,35350,35350,35350,0
|
||||
20250214,185300,815768100,35350,35350,35350,35350,0
|
||||
20250214,185200,815768100,35350,35350,35350,35350,0
|
||||
20250214,185100,815768100,35350,35350,35350,35350,0
|
||||
20250214,185000,815768100,35350,35350,35350,35350,0
|
||||
20250214,184900,815768100,35350,35350,35350,35350,0
|
||||
20250214,184800,815768100,35350,35350,35350,35350,0
|
||||
20250214,184700,815768100,35350,35350,35350,35350,0
|
||||
20250214,184600,815768100,35350,35350,35350,35350,0
|
||||
20250214,184500,815768100,35350,35350,35350,35350,0
|
||||
20250214,184400,815768100,35350,35350,35350,35350,0
|
||||
20250214,184300,815768100,35350,35350,35350,35350,1432
|
||||
20250214,184200,815768100,35350,35350,35350,35350,0
|
||||
20250214,184100,815768100,35350,35350,35350,35350,0
|
||||
20250214,184000,815768100,35350,35350,35350,35350,0
|
||||
20250214,183900,815768100,35350,35350,35350,35350,0
|
||||
20250214,183800,815768100,35350,35350,35350,35350,0
|
||||
20250214,183700,815768100,35350,35350,35350,35350,0
|
||||
20250214,183600,815768100,35350,35350,35350,35350,0
|
||||
20250214,183500,815768100,35350,35350,35350,35350,0
|
||||
20250214,183400,815768100,35350,35350,35350,35350,0
|
||||
20250214,183300,815768100,35350,35350,35350,35350,0
|
||||
20250214,183200,815768100,35350,35350,35350,35350,0
|
||||
20250214,183100,815768100,35350,35350,35350,35350,0
|
||||
20250214,183000,815768100,35350,35350,35350,35350,0
|
||||
20250214,182900,815768100,35350,35350,35350,35350,0
|
||||
20250214,182800,815768100,35350,35350,35350,35350,0
|
||||
20250214,182700,815768100,35350,35350,35350,35350,0
|
||||
20250214,182600,815768100,35350,35350,35350,35350,0
|
||||
20250214,182500,815768100,35350,35350,35350,35350,0
|
||||
20250214,182400,815768100,35350,35350,35350,35350,0
|
||||
20250214,182300,815768100,35350,35350,35350,35350,0
|
||||
20250214,182200,815768100,35350,35350,35350,35350,0
|
||||
20250214,182100,815768100,35350,35350,35350,35350,0
|
||||
20250214,182000,815768100,35350,35350,35350,35350,0
|
||||
20250214,181900,815768100,35350,35350,35350,35350,0
|
||||
20250214,181800,815768100,35350,35350,35350,35350,0
|
||||
20250214,181700,815768100,35350,35350,35350,35350,0
|
||||
20250214,181600,815768100,35350,35350,35350,35350,0
|
||||
20250214,181500,815768100,35350,35350,35350,35350,0
|
||||
20250214,181400,815768100,35350,35350,35350,35350,0
|
||||
20250214,181300,815768100,35350,35350,35350,35350,1432
|
||||
20250214,181200,815768100,35350,35350,35350,35350,0
|
||||
20250214,181100,815768100,35350,35350,35350,35350,0
|
||||
20250214,181000,815768100,35350,35350,35350,35350,0
|
||||
20250214,180900,815768100,35350,35350,35350,35350,0
|
||||
20250214,180800,815768100,35350,35350,35350,35350,0
|
||||
20250214,180700,815768100,35350,35350,35350,35350,0
|
||||
20250214,180600,815768100,35350,35350,35350,35350,0
|
||||
20250214,180500,815768100,35350,35350,35350,35350,0
|
||||
20250214,180400,815768100,35350,35350,35350,35350,0
|
||||
20250214,180300,815768100,35350,35350,35350,35350,0
|
||||
20250214,180200,815768100,35350,35350,35350,35350,0
|
||||
20250214,180100,815768100,35350,35350,35350,35350,0
|
||||
20250214,180000,815768100,35350,35350,35350,35350,0
|
||||
20250214,175900,815768100,35350,35350,35350,35350,0
|
||||
20250214,175800,815768100,35350,35350,35350,35350,0
|
||||
20250214,175700,815768100,35350,35350,35350,35350,0
|
||||
20250214,175600,815768100,35350,35350,35350,35350,0
|
||||
20250214,175500,815768100,35350,35350,35350,35350,0
|
||||
20250214,175400,815768100,35350,35350,35350,35350,0
|
||||
20250214,175300,815768100,35350,35350,35350,35350,0
|
||||
20250214,175200,815768100,35350,35350,35350,35350,0
|
||||
20250214,175100,815768100,35350,35350,35350,35350,0
|
||||
20250214,175000,815768100,35350,35350,35350,35350,0
|
||||
20250214,174900,815768100,35350,35350,35350,35350,0
|
||||
20250214,174800,815768100,35350,35350,35350,35350,0
|
||||
20250214,174700,815768100,35350,35350,35350,35350,0
|
||||
20250214,174600,815768100,35350,35350,35350,35350,0
|
||||
20250214,174500,815768100,35350,35350,35350,35350,0
|
||||
20250214,174400,815768100,35350,35350,35350,35350,0
|
||||
20250214,174300,815768100,35350,35350,35350,35350,1432
|
||||
20250214,174200,815768100,35350,35350,35350,35350,0
|
||||
20250214,174100,815768100,35350,35350,35350,35350,0
|
||||
20250214,174000,815768100,35350,35350,35350,35350,0
|
||||
20250214,173900,815768100,35350,35350,35350,35350,0
|
||||
20250214,173800,815768100,35350,35350,35350,35350,0
|
||||
20250214,173700,815768100,35350,35350,35350,35350,0
|
||||
20250214,173600,815768100,35350,35350,35350,35350,0
|
||||
20250214,173500,815768100,35350,35350,35350,35350,0
|
||||
20250214,173400,815768100,35350,35350,35350,35350,0
|
||||
20250214,173300,815768100,35350,35350,35350,35350,0
|
||||
20250214,173200,815768100,35350,35350,35350,35350,0
|
||||
20250214,173100,815768100,35350,35350,35350,35350,0
|
||||
20250214,173000,815768100,35350,35350,35350,35350,0
|
||||
20250214,172900,815768100,35350,35350,35350,35350,0
|
||||
20250214,172800,815768100,35350,35350,35350,35350,0
|
||||
20250214,172700,815768100,35350,35350,35350,35350,0
|
||||
20250214,172600,815768100,35350,35350,35350,35350,0
|
||||
20250214,172500,815768100,35350,35350,35350,35350,0
|
||||
20250214,172400,815768100,35350,35350,35350,35350,0
|
||||
20250214,172300,815768100,35350,35350,35350,35350,0
|
||||
20250214,172200,815768100,35350,35350,35350,35350,0
|
||||
20250214,172100,815768100,35350,35350,35350,35350,0
|
||||
20250214,172000,815768100,35350,35350,35350,35350,0
|
||||
20250214,171900,815768100,35350,35350,35350,35350,0
|
||||
20250214,171800,815768100,35350,35350,35350,35350,0
|
||||
20250214,171700,815768100,35350,35350,35350,35350,0
|
||||
20250214,171600,815768100,35350,35350,35350,35350,0
|
||||
20250214,171500,815768100,35350,35350,35350,35350,0
|
||||
20250214,171400,815768100,35350,35350,35350,35350,0
|
||||
20250214,171300,815768100,35350,35350,35350,35350,1432
|
||||
20250214,171200,815768100,35350,35350,35350,35350,0
|
||||
20250214,171100,815768100,35350,35350,35350,35350,0
|
||||
20250214,171000,815768100,35350,35350,35350,35350,0
|
||||
20250214,170900,815768100,35350,35350,35350,35350,0
|
||||
20250214,170800,815768100,35350,35350,35350,35350,0
|
||||
20250214,170700,815768100,35350,35350,35350,35350,0
|
||||
20250214,170600,815768100,35350,35350,35350,35350,0
|
||||
20250214,170500,815768100,35350,35350,35350,35350,0
|
||||
20250214,170400,815768100,35350,35350,35350,35350,0
|
||||
20250214,170300,815768100,35350,35350,35350,35350,0
|
||||
20250214,170200,815768100,35350,35350,35350,35350,0
|
||||
20250214,170100,815768100,35350,35350,35350,35350,0
|
||||
20250214,170000,815768100,35350,35350,35350,35350,0
|
||||
20250214,165900,815768100,35350,35350,35350,35350,0
|
||||
20250214,165800,815768100,35350,35350,35350,35350,0
|
||||
20250214,165700,815768100,35350,35350,35350,35350,0
|
||||
20250214,165600,815768100,35350,35350,35350,35350,0
|
||||
20250214,165500,815768100,35350,35350,35350,35350,0
|
||||
20250214,165400,815768100,35350,35350,35350,35350,0
|
||||
20250214,165300,815768100,35350,35350,35350,35350,0
|
||||
20250214,165200,815768100,35350,35350,35350,35350,0
|
||||
20250214,165100,815768100,35350,35350,35350,35350,0
|
||||
20250214,165000,815768100,35350,35350,35350,35350,0
|
||||
20250214,164900,815768100,35350,35350,35350,35350,0
|
||||
20250214,164800,815768100,35350,35350,35350,35350,0
|
||||
20250214,164700,815768100,35350,35350,35350,35350,0
|
||||
20250214,164600,815768100,35350,35350,35350,35350,0
|
||||
20250214,164500,815768100,35350,35350,35350,35350,0
|
||||
20250214,164400,815768100,35350,35350,35350,35350,0
|
||||
20250214,164300,815768100,35350,35350,35350,35350,1432
|
||||
20250214,164200,815768100,35350,35350,35350,35350,0
|
||||
20250214,164100,815768100,35350,35350,35350,35350,0
|
||||
20250214,164000,815768100,35350,35350,35350,35350,0
|
||||
20250214,163900,815768100,35350,35350,35350,35350,0
|
||||
20250214,163800,815768100,35350,35350,35350,35350,0
|
||||
20250214,163700,815768100,35350,35350,35350,35350,0
|
||||
20250214,163600,815768100,35350,35350,35350,35350,0
|
||||
20250214,163500,815768100,35350,35350,35350,35350,0
|
||||
20250214,163400,815768100,35350,35350,35350,35350,0
|
||||
20250214,163300,815768100,35350,35350,35350,35350,0
|
||||
20250214,163200,815768100,35350,35350,35350,35350,0
|
||||
20250214,163100,815768100,35350,35350,35350,35350,0
|
||||
20250214,163000,815768100,35350,35350,35350,35350,0
|
||||
20250214,162900,815768100,35350,35350,35350,35350,0
|
||||
20250214,162800,815768100,35350,35350,35350,35350,0
|
||||
20250214,162700,815768100,35350,35350,35350,35350,0
|
||||
20250214,162600,815768100,35350,35350,35350,35350,0
|
||||
20250214,162500,815768100,35350,35350,35350,35350,0
|
||||
20250214,162400,815768100,35350,35350,35350,35350,0
|
||||
20250214,162300,815768100,35350,35350,35350,35350,0
|
||||
20250214,162200,815768100,35350,35350,35350,35350,0
|
||||
20250214,162100,815768100,35350,35350,35350,35350,0
|
||||
20250214,162000,815768100,35350,35350,35350,35350,0
|
||||
20250214,161900,815768100,35350,35350,35350,35350,0
|
||||
20250214,161800,815768100,35350,35350,35350,35350,0
|
||||
20250214,161700,815768100,35350,35350,35350,35350,0
|
||||
20250214,161600,815768100,35350,35350,35350,35350,0
|
||||
20250214,161500,815768100,35350,35350,35350,35350,0
|
||||
20250214,161400,815768100,35350,35350,35350,35350,0
|
||||
20250214,161300,815768100,35350,35350,35350,35350,1432
|
||||
20250214,161200,815768100,35350,35350,35350,35350,0
|
||||
20250214,161100,815768100,35350,35350,35350,35350,0
|
||||
20250214,161000,815768100,35350,35350,35350,35350,0
|
||||
20250214,160900,815768100,35350,35350,35350,35350,0
|
||||
20250214,160800,815768100,35350,35350,35350,35350,0
|
||||
20250214,160700,815768100,35350,35350,35350,35350,0
|
||||
20250214,160600,815768100,35350,35350,35350,35350,0
|
||||
20250214,160500,815768100,35350,35350,35350,35350,0
|
||||
20250214,160400,815768100,35350,35350,35350,35350,0
|
||||
20250214,160300,815768100,35350,35350,35350,35350,0
|
||||
20250214,160200,815768100,35350,35350,35350,35350,0
|
||||
20250214,160100,815768100,35350,35350,35350,35350,0
|
||||
20250214,160000,815768100,35350,35350,35350,35350,0
|
||||
20250214,155900,815768100,35350,35350,35350,35350,0
|
||||
20250214,155800,815768100,35350,35350,35350,35350,0
|
||||
20250214,155700,815768100,35350,35350,35350,35350,0
|
||||
20250214,155600,815768100,35350,35350,35350,35350,0
|
||||
20250214,155500,815768100,35350,35350,35350,35350,0
|
||||
20250214,155400,815768100,35350,35350,35350,35350,0
|
||||
20250214,155300,815768100,35350,35350,35350,35350,0
|
||||
20250214,155200,815768100,35350,35350,35350,35350,0
|
||||
20250214,155100,815768100,35350,35350,35350,35350,0
|
||||
20250214,155000,815768100,35350,35350,35350,35350,0
|
||||
20250214,154900,815768100,35350,35350,35350,35350,0
|
||||
20250214,154800,815768100,35350,35350,35350,35350,0
|
||||
20250214,154700,815768100,35350,35350,35350,35350,0
|
||||
20250214,154600,815768100,35350,35350,35350,35350,0
|
||||
20250214,154500,815768100,35350,35350,35350,35350,0
|
||||
20250214,154400,815768100,35350,35350,35350,35350,0
|
||||
20250214,154300,815768100,35350,35350,35350,35350,1432
|
||||
20250214,154200,815768100,35350,35350,35350,35350,0
|
||||
20250214,154100,815768100,35350,35350,35350,35350,0
|
||||
20250214,154000,815768100,35350,35350,35350,35350,0
|
||||
20250214,153900,815768100,35350,35350,35350,35350,0
|
||||
20250214,153800,815768100,35350,35350,35350,35350,0
|
||||
20250214,153700,815768100,35350,35350,35350,35350,0
|
||||
20250214,153600,815768100,35350,35350,35350,35350,0
|
||||
20250214,153500,815768100,35350,35350,35350,35350,0
|
||||
20250214,153400,815768100,35350,35350,35350,35350,0
|
||||
20250214,153300,815768100,35350,35350,35350,35350,0
|
||||
20250214,153200,815768100,35350,35350,35350,35350,0
|
||||
20250214,153100,815768100,35350,35350,35350,35350,0
|
||||
20250214,153000,815768100,35350,35350,35350,35350,1432
|
||||
20250214,152900,765146900,35350,35350,35350,35350,0
|
||||
20250214,152800,765146900,35350,35350,35350,35350,0
|
||||
20250214,152700,765146900,35350,35350,35350,35350,0
|
||||
20250214,152600,765146900,35350,35350,35350,35350,0
|
||||
20250214,152500,765146900,35350,35350,35350,35350,0
|
||||
20250214,152400,765146900,35350,35350,35350,35350,0
|
||||
20250214,152300,765146900,35350,35350,35350,35350,0
|
||||
20250214,152200,765146900,35350,35350,35350,35350,0
|
||||
20250214,152100,765146900,35350,35350,35350,35350,0
|
||||
20250214,152000,765146900,35350,35350,35350,35350,0
|
||||
20250214,151900,765146900,35350,35400,35400,35350,77
|
||||
20250214,151800,762422400,35500,35500,35500,35500,0
|
||||
20250214,151700,762422400,35500,35500,35500,35500,222
|
||||
20250214,151600,754541400,35450,35400,35450,35350,201
|
||||
20250214,151500,747433650,35450,35450,35450,35450,2
|
||||
20250214,151400,747362750,35400,35500,35500,35400,24
|
||||
20250214,151300,746512150,35500,35500,35500,35500,24
|
||||
20250214,151200,745660150,35500,35450,35500,35450,49
|
||||
20250214,151100,743922600,35500,35500,35500,35500,0
|
||||
20250214,151000,743922600,35500,35500,35500,35500,10
|
||||
20250214,150900,743567600,35500,35500,35500,35500,53
|
||||
20250214,150800,741686100,35500,35500,35500,35500,113
|
||||
20250214,150700,737674600,35500,35500,35500,35500,2
|
||||
20250214,150600,737603600,35500,35350,35700,35350,1039
|
||||
20250214,150500,700532850,35350,35350,35350,35350,13
|
||||
20250214,150400,700073300,35350,35350,35350,35350,1
|
||||
20250214,150300,700037950,35350,35350,35350,35350,0
|
||||
20250214,150200,700037950,35350,35350,35350,35350,1
|
||||
20250214,150100,700002600,35350,35350,35350,35350,43
|
||||
20250214,150000,698482550,35350,35350,35350,35350,21
|
||||
20250214,145900,697740200,35400,35400,35400,35400,0
|
||||
20250214,145800,697740200,35400,35400,35400,35400,28
|
||||
20250214,145700,696749000,35500,35500,35500,35500,2
|
||||
20250214,145600,696678000,35500,35500,35500,35500,0
|
||||
20250214,145500,696678000,35500,35500,35500,35500,1
|
||||
20250214,145400,696642500,35350,35350,35350,35350,0
|
||||
20250214,145300,696642500,35350,35350,35350,35350,0
|
||||
20250214,145200,696642500,35350,35350,35350,35350,21
|
||||
20250214,145100,695900150,35350,35350,35350,35350,0
|
||||
20250214,145000,695900150,35350,35350,35350,35350,0
|
||||
20250214,144900,695900150,35350,35350,35350,35350,0
|
||||
20250214,144800,695900150,35350,35350,35350,35350,0
|
||||
20250214,144700,695900150,35350,35350,35350,35350,0
|
||||
20250214,144600,695900150,35350,35350,35350,35350,1
|
||||
20250214,144500,695864800,35400,35400,35400,35400,0
|
||||
20250214,144400,695864800,35400,35400,35400,35400,0
|
||||
20250214,144300,695864800,35400,35400,35400,35400,0
|
||||
20250214,144200,695864800,35400,35450,35450,35400,222
|
||||
20250214,144100,687999900,35400,35400,35400,35400,162
|
||||
20250214,144000,682265100,35400,35350,35400,35350,30
|
||||
20250214,143900,681204100,35300,35300,35300,35300,36
|
||||
20250214,143800,679933300,35300,35250,35300,35250,60
|
||||
20250214,143700,677817800,35250,35250,35250,35250,0
|
||||
20250214,143600,677817800,35250,35250,35250,35250,34
|
||||
20250214,143500,676619300,35250,35250,35250,35250,0
|
||||
20250214,143400,676619300,35250,35250,35250,35250,1
|
||||
20250214,143300,676584050,35250,35250,35250,35250,0
|
||||
20250214,143200,676584050,35250,35250,35250,35250,0
|
||||
20250214,143100,676584050,35250,35250,35250,35250,0
|
||||
20250214,143000,676584050,35250,35250,35250,35250,1
|
||||
20250214,142900,676548800,35200,35200,35200,35200,0
|
||||
20250214,142800,676548800,35200,35200,35200,35200,0
|
||||
20250214,142700,676548800,35200,35200,35200,35200,0
|
||||
20250214,142600,676548800,35200,35200,35200,35200,0
|
||||
20250214,142500,676548800,35200,35200,35200,35200,0
|
||||
20250214,142400,676548800,35200,35200,35200,35200,66
|
||||
20250214,142300,674225600,35200,35200,35200,35200,0
|
||||
20250214,142200,674225600,35200,35250,35250,35200,30
|
||||
20250214,142100,673168600,35250,35250,35250,35250,3
|
||||
20250214,142000,673062850,35250,35250,35250,35250,3
|
||||
20250214,141900,672957100,35200,35200,35200,35200,0
|
||||
20250214,141800,672957100,35200,35200,35200,35200,0
|
||||
20250214,141700,672957100,35200,35200,35200,35200,86
|
||||
20250214,141600,669929900,35200,35200,35200,35200,0
|
||||
20250214,141500,669929900,35200,35200,35200,35200,50
|
||||
20250214,141400,668169900,35150,35150,35150,35150,0
|
||||
20250214,141300,668169900,35150,35150,35150,35150,105
|
||||
20250214,141200,664479150,35150,35150,35150,35150,41
|
||||
20250214,141100,663038000,35200,35200,35200,35200,6
|
||||
20250214,141000,662826800,35200,35200,35200,35200,0
|
||||
20250214,140900,662826800,35200,35200,35200,35200,32
|
||||
20250214,140800,661700400,35200,35200,35200,35200,0
|
||||
20250214,140700,661700400,35200,35200,35200,35200,1
|
||||
20250214,140600,661665200,35150,35150,35150,35150,259
|
||||
20250214,140500,652561350,35150,35150,35150,35150,0
|
||||
20250214,140400,652561350,35150,35200,35200,35150,11
|
||||
20250214,140300,652174650,35200,35200,35200,35200,2
|
||||
20250214,140200,652104250,35200,35200,35200,35200,14
|
||||
20250214,140100,651611450,35200,35200,35200,35200,0
|
||||
20250214,140000,651611450,35200,35200,35200,35200,0
|
||||
20250214,135900,651611450,35200,35200,35200,35200,8
|
||||
20250214,135800,651329850,35250,35250,35250,35250,0
|
||||
20250214,135700,651329850,35250,35250,35250,35250,13
|
||||
20250214,135600,650871600,35250,35250,35250,35250,87
|
||||
20250214,135500,647804850,35300,35300,35300,35300,5
|
||||
20250214,135400,647628350,35350,35350,35350,35350,0
|
||||
20250214,135300,647628350,35350,35350,35350,35350,0
|
||||
20250214,135200,647628350,35350,35350,35350,35350,1
|
||||
20250214,135100,647593000,35250,35250,35250,35250,0
|
||||
20250214,135000,647593000,35250,35250,35250,35250,166
|
||||
20250214,134900,641741500,35200,35200,35200,35200,58
|
||||
20250214,134800,639699900,35250,35250,35250,35250,0
|
||||
20250214,134700,639699900,35250,35250,35250,35250,1
|
||||
20250214,134600,639664650,35100,35100,35100,35100,0
|
||||
20250214,134500,639664650,35100,35100,35100,35100,310
|
||||
20250214,134400,628783650,35100,35100,35100,35100,0
|
||||
20250214,134300,628783650,35100,35100,35100,35100,145
|
||||
20250214,134200,623694150,35100,35250,35250,35100,217
|
||||
20250214,134100,616073050,35250,35250,35250,35250,21
|
||||
20250214,134000,615332800,35250,35250,35250,35250,0
|
||||
20250214,133900,615332800,35250,35250,35250,35250,1
|
||||
20250214,133800,615297550,35150,35150,35150,35150,30
|
||||
20250214,133700,614243050,35100,35100,35100,35100,0
|
||||
20250214,133600,614243050,35100,35100,35100,35100,100
|
||||
20250214,133500,610733050,35250,35250,35250,35250,50
|
||||
20250214,133400,608970550,35250,35250,35250,35250,10
|
||||
20250214,133300,608618050,35100,35100,35100,35100,0
|
||||
20250214,133200,608618050,35100,35100,35100,35100,0
|
||||
20250214,133100,608618050,35100,35100,35100,35100,0
|
||||
20250214,133000,608618050,35100,35150,35150,35100,5
|
||||
20250214,132900,608442450,35100,35100,35100,35100,0
|
||||
20250214,132800,608442450,35100,35100,35100,35100,0
|
||||
20250214,132700,608442450,35100,35100,35100,35100,55
|
||||
20250214,132600,606511950,35100,35100,35100,35100,0
|
||||
20250214,132500,606511950,35100,35100,35100,35100,0
|
||||
20250214,132400,606511950,35100,35100,35100,35100,0
|
||||
20250214,132300,606511950,35100,35150,35150,35100,33
|
||||
20250214,132200,605352650,35100,35100,35100,35100,0
|
||||
20250214,132100,605352650,35100,35100,35100,35100,0
|
||||
20250214,132000,605352650,35100,35100,35100,35100,0
|
||||
20250214,131900,605352650,35100,35100,35100,35100,0
|
||||
20250214,131800,605352650,35100,35100,35100,35100,5
|
||||
20250214,131700,605177150,35100,35100,35100,35100,2
|
||||
20250214,131600,605106950,35050,35050,35050,35000,310
|
||||
20250214,131500,594256250,35100,35150,35150,35100,170
|
||||
20250214,131400,588288950,35200,35350,35350,35150,605
|
||||
20250214,131300,566995700,35350,35350,35350,35350,0
|
||||
20250214,131200,566995700,35350,35350,35350,35350,1
|
||||
20250214,131100,566960350,35400,35400,35400,35400,1
|
||||
20250214,131000,566924950,35400,35400,35400,35400,35
|
||||
20250214,130900,565685950,35400,35150,35400,35150,25
|
||||
20250214,130800,564802200,35400,35400,35400,35400,5
|
||||
20250214,130700,564625200,35400,35400,35400,35400,30
|
||||
20250214,130600,563563200,35400,35400,35400,35200,54
|
||||
20250214,130500,561658200,35400,35250,35400,35250,616
|
||||
20250214,130400,539942250,35300,35400,35400,35300,236
|
||||
20250214,130300,531599700,35450,35450,35450,35450,24
|
||||
20250214,130200,530748900,35450,35500,35500,35450,397
|
||||
20250214,130100,516675200,35450,35550,35550,35450,1072
|
||||
20250214,130000,478618000,35550,35550,35550,35550,0
|
||||
20250214,125900,478618000,35550,35550,35550,35550,0
|
||||
20250214,125800,478618000,35550,35550,35550,35550,0
|
||||
20250214,125700,478618000,35550,35550,35550,35550,0
|
||||
20250214,125600,478618000,35550,35650,35650,35550,758
|
||||
20250214,125500,451603300,35650,35650,35650,35650,5
|
||||
20250214,125400,451425050,35650,35650,35650,35650,0
|
||||
20250214,125300,451425050,35650,35650,35650,35650,0
|
||||
20250214,125200,451425050,35650,35650,35650,35650,0
|
||||
20250214,125100,451425050,35650,35650,35650,35650,0
|
||||
20250214,125000,451425050,35650,35650,35650,35650,0
|
||||
20250214,124900,451425050,35650,35650,35650,35650,0
|
||||
20250214,124800,451425050,35650,35650,35700,35650,24
|
||||
20250214,124700,450568450,35650,35650,35650,35650,1
|
||||
20250214,124600,450532800,35700,35700,35700,35700,0
|
||||
20250214,124500,450532800,35700,35700,35700,35700,65
|
||||
20250214,124400,448212300,35700,35700,35700,35700,0
|
||||
20250214,124300,448212300,35700,35700,35700,35700,0
|
||||
20250214,124200,448212300,35700,35700,35700,35700,0
|
||||
20250214,124100,448212300,35700,35700,35700,35700,0
|
||||
20250214,124000,448212300,35700,35700,35700,35700,2
|
||||
20250214,123900,448140900,35800,35800,35800,35800,0
|
||||
20250214,123800,448140900,35800,35800,35800,35800,0
|
||||
20250214,123700,448140900,35800,35800,35800,35800,0
|
||||
20250214,123600,448140900,35800,35800,35800,35800,1
|
||||
20250214,123500,448105100,35700,35700,35700,35700,0
|
||||
20250214,123400,448105100,35700,35700,35700,35700,0
|
||||
20250214,123300,448105100,35700,35700,35700,35700,4
|
||||
20250214,123200,447962300,35700,35800,35800,35700,7
|
||||
20250214,123100,447712300,35700,35700,35700,35700,81
|
||||
20250214,123000,444820600,35700,35700,35700,35700,39
|
||||
20250214,122900,443428300,35750,35750,35750,35750,0
|
||||
20250214,122800,443428300,35750,35750,35750,35750,0
|
||||
20250214,122700,443428300,35750,35750,35750,35750,0
|
||||
20250214,122600,443428300,35750,35750,35750,35750,0
|
||||
20250214,122500,443428300,35750,35750,35750,35750,0
|
||||
20250214,122400,443428300,35750,35750,35750,35750,0
|
||||
20250214,122300,443428300,35750,35750,35750,35750,0
|
||||
20250214,122200,443428300,35750,35750,35750,35750,4
|
||||
20250214,122100,443285300,35750,35750,35750,35750,0
|
||||
20250214,122000,443285300,35750,35750,35750,35750,0
|
||||
20250214,121900,443285300,35750,35750,35750,35750,0
|
||||
20250214,121800,443285300,35750,35750,35750,35750,0
|
||||
20250214,121700,443285300,35750,35750,35750,35750,0
|
||||
20250214,121600,443285300,35750,35800,35800,35750,370
|
||||
20250214,121500,430041950,35850,35850,35850,35850,5
|
||||
20250214,121400,429862700,35800,35800,35800,35800,0
|
||||
20250214,121300,429862700,35800,35800,35800,35800,2
|
||||
20250214,121200,429791100,35800,35800,35800,35800,2
|
||||
20250214,121100,429719500,35850,35850,35850,35850,0
|
||||
20250214,121000,429719500,35850,35850,35850,35850,0
|
||||
20250214,120900,429719500,35850,35850,35850,35850,1
|
||||
20250214,120800,429683650,35850,35850,35850,35850,1
|
||||
20250214,120700,429647800,35850,35850,35850,35850,50
|
||||
20250214,120600,427855300,35800,35800,35800,35800,0
|
||||
20250214,120500,427855300,35800,35800,35800,35800,0
|
||||
20250214,120400,427855300,35800,35800,35800,35800,0
|
||||
20250214,120300,427855300,35800,35800,35800,35800,0
|
||||
20250214,120200,427855300,35800,35800,35800,35800,0
|
||||
20250214,120100,427855300,35800,35800,35800,35800,0
|
||||
20250214,120000,427855300,35800,35800,35800,35800,0
|
||||
20250214,115900,427855300,35800,35800,35800,35800,0
|
||||
20250214,115800,427855300,35800,35800,35800,35800,0
|
||||
20250214,115700,427855300,35800,35800,35800,35800,0
|
||||
20250214,115600,427855300,35800,35800,35800,35800,102
|
||||
20250214,115500,424203700,35800,35800,35800,35800,0
|
||||
20250214,115400,424203700,35800,35800,35800,35800,20
|
||||
20250214,115300,423487700,35800,35800,35800,35800,0
|
||||
20250214,115200,423487700,35800,35800,35800,35800,0
|
||||
20250214,115100,423487700,35800,35800,35800,35800,0
|
||||
20250214,115000,423487700,35800,35800,35800,35800,69
|
||||
20250214,114900,421017500,35800,35800,35800,35800,10
|
||||
20250214,114800,420659500,35850,35850,35850,35850,93
|
||||
20250214,114700,417325450,35850,35850,35850,35850,0
|
||||
20250214,114600,417325450,35850,35850,35850,35850,10
|
||||
20250214,114500,416966950,35850,35850,35850,35850,3
|
||||
20250214,114400,416859400,35850,35850,35850,35850,50
|
||||
20250214,114300,415066900,35850,35850,35850,35850,0
|
||||
20250214,114200,415066900,35850,35850,35850,35850,10
|
||||
20250214,114100,414708400,35850,35850,35850,35850,100
|
||||
20250214,114000,411123400,35850,35850,35850,35850,2
|
||||
20250214,113900,411051700,35850,35850,35850,35850,0
|
||||
20250214,113800,411051700,35850,35850,35850,35850,30
|
||||
20250214,113700,409976200,35850,35850,35850,35850,0
|
||||
20250214,113600,409976200,35850,35850,35850,35850,0
|
||||
20250214,113500,409976200,35850,35850,35850,35850,0
|
||||
20250214,113400,409976200,35850,35850,35850,35850,0
|
||||
20250214,113300,409976200,35850,35850,35850,35850,0
|
||||
20250214,113200,409976200,35850,35850,35850,35850,0
|
||||
20250214,113100,409976200,35850,35850,35850,35850,0
|
||||
20250214,113000,409976200,35850,35850,35850,35850,0
|
||||
20250214,112900,409976200,35850,35850,35850,35850,98
|
||||
20250214,112800,406462900,35850,35850,35850,35850,0
|
||||
20250214,112700,406462900,35850,35850,35850,35850,4
|
||||
20250214,112600,406319500,35850,35850,35850,35850,1
|
||||
20250214,112500,406283650,35850,35850,35850,35850,4
|
||||
20250214,112400,406140250,35850,35850,35850,35850,0
|
||||
20250214,112300,406140250,35850,35850,35850,35850,0
|
||||
20250214,112200,406140250,35850,35850,35850,35850,0
|
||||
20250214,112100,406140250,35850,35850,35850,35850,3
|
||||
20250214,112000,406032700,35850,35850,35850,35850,0
|
||||
20250214,111900,406032700,35850,35850,35850,35850,0
|
||||
20250214,111800,406032700,35850,35850,35850,35850,30
|
||||
20250214,111700,404957200,35850,35850,35850,35850,25
|
||||
20250214,111600,404060950,35850,35850,35850,35850,10
|
||||
20250214,111500,403702450,35900,35900,35900,35900,0
|
||||
20250214,111400,403702450,35900,35900,35900,35900,0
|
||||
20250214,111300,403702450,35900,35900,35900,35900,0
|
||||
20250214,111200,403702450,35900,35900,35900,35900,0
|
||||
20250214,111100,403702450,35900,35900,35900,35900,0
|
||||
20250214,111000,403702450,35900,35900,35900,35900,27
|
||||
20250214,110900,402733150,35900,36000,36000,35900,56
|
||||
20250214,110800,400722150,36000,36000,36000,36000,0
|
||||
20250214,110700,400722150,36000,36000,36000,36000,0
|
||||
20250214,110600,400722150,36000,36000,36000,36000,121
|
||||
20250214,110500,396366150,36000,36000,36000,36000,20
|
||||
20250214,110400,395646150,36000,36000,36000,36000,0
|
||||
20250214,110300,395646150,36000,36000,36000,36000,0
|
||||
20250214,110200,395646150,36000,36000,36000,36000,0
|
||||
20250214,110100,395646150,36000,36000,36000,36000,0
|
||||
20250214,110000,395646150,36000,36000,36000,36000,0
|
||||
20250214,105900,395646150,36000,36000,36000,36000,0
|
||||
20250214,105800,395646150,36000,36000,36000,36000,28
|
||||
20250214,105700,394638150,35900,35900,35900,35900,0
|
||||
20250214,105600,394638150,35900,35800,35900,35800,654
|
||||
20250214,105500,371218900,35800,35800,35800,35800,0
|
||||
20250214,105400,371218900,35800,35850,35850,35800,101
|
||||
20250214,105300,367603050,35850,35850,35850,35850,3
|
||||
20250214,105200,367495500,35900,35900,35900,35900,3
|
||||
20250214,105100,367387800,35900,35900,35900,35900,0
|
||||
20250214,105000,367387800,35900,35900,35900,35900,0
|
||||
20250214,104900,367387800,35900,35900,35900,35900,0
|
||||
20250214,104800,367387800,35900,35750,35900,35750,1151
|
||||
20250214,104700,326122700,35750,35750,35750,35750,0
|
||||
20250214,104600,326122700,35750,35750,35750,35750,0
|
||||
20250214,104500,326122700,35750,35750,35750,35750,20
|
||||
20250214,104400,325407700,35600,35600,35600,35600,160
|
||||
20250214,104300,319711700,35750,35750,35750,35750,8
|
||||
20250214,104200,319425700,35600,35600,35600,35600,0
|
||||
20250214,104100,319425700,35600,35650,35700,35600,73
|
||||
20250214,104000,316823100,35650,35650,35650,35650,9
|
||||
20250214,103900,316502250,35650,35650,35650,35650,1
|
||||
20250214,103800,316466600,35550,35650,35650,35550,6
|
||||
20250214,103700,316252800,35600,35600,35600,35600,0
|
||||
20250214,103600,316252800,35600,35600,35600,35600,0
|
||||
20250214,103500,316252800,35600,35600,35600,35600,58
|
||||
20250214,103400,314188000,35600,35600,35600,35600,514
|
||||
20250214,103300,295889600,35650,35700,35700,35650,323
|
||||
20250214,103200,284367050,35750,35750,35750,35750,0
|
||||
20250214,103100,284367050,35750,35750,35750,35750,10
|
||||
20250214,103000,284009550,35750,35750,35750,35750,2
|
||||
20250214,102900,283938050,35850,35850,35850,35850,1
|
||||
20250214,102800,283902200,35900,35900,35900,35900,1
|
||||
20250214,102700,283866300,35900,35900,35900,35900,3
|
||||
20250214,102600,283758600,35700,35700,35700,35700,5
|
||||
20250214,102500,283580100,35900,35900,35900,35900,20
|
||||
20250214,102400,282862100,35900,35900,35900,35900,1
|
||||
20250214,102300,282826200,35900,35900,35900,35900,10
|
||||
20250214,102200,282467200,36000,35900,36000,35900,76
|
||||
20250214,102100,279733300,35700,35700,35700,35700,0
|
||||
20250214,102000,279733300,35700,35700,35700,35700,20
|
||||
20250214,101900,279019300,35700,35700,35700,35700,0
|
||||
20250214,101800,279019300,35700,35700,35700,35700,0
|
||||
20250214,101700,279019300,35700,35700,35700,35700,0
|
||||
20250214,101600,279019300,35700,35600,35700,35600,248
|
||||
20250214,101500,270168300,35600,35650,35650,35600,33
|
||||
20250214,101400,268992250,35700,35700,35700,35700,0
|
||||
20250214,101300,268992250,35700,35700,35700,35700,0
|
||||
20250214,101200,268992250,35700,35700,35700,35700,21
|
||||
20250214,101100,268242550,35700,35700,35700,35700,31
|
||||
20250214,101000,267135850,35600,35600,35600,35600,0
|
||||
20250214,100900,267135850,35600,35600,35600,35600,29
|
||||
20250214,100800,266103450,35600,35600,35600,35600,0
|
||||
20250214,100700,266103450,35600,35600,35600,35600,1
|
||||
20250214,100600,266067850,35550,35550,35550,35550,25
|
||||
20250214,100500,265179100,35550,35550,35550,35550,10
|
||||
20250214,100400,264823600,35550,35500,35550,35500,119
|
||||
20250214,100300,260595300,35500,35500,35500,35500,856
|
||||
20250214,100200,230207300,35550,35550,35550,35550,0
|
||||
20250214,100100,230207300,35550,35550,35700,35550,146
|
||||
20250214,100000,225016850,35550,35700,35700,35550,2
|
||||
20250214,095900,224945600,35550,35550,35550,35550,0
|
||||
20250214,095800,224945600,35550,35550,35550,35550,0
|
||||
20250214,095700,224945600,35550,35550,35550,35550,58
|
||||
20250214,095600,222883700,35600,35600,35600,35600,0
|
||||
20250214,095500,222883700,35600,35600,35600,35600,10
|
||||
20250214,095400,222527700,35700,35700,35700,35700,0
|
||||
20250214,095300,222527700,35700,35700,35700,35700,1
|
||||
20250214,095200,222492000,35700,35700,35700,35700,0
|
||||
20250214,095100,222492000,35700,35700,35700,35700,14
|
||||
20250214,095000,221992200,35700,35700,35700,35700,0
|
||||
20250214,094900,221992200,35700,35700,35700,35700,0
|
||||
20250214,094800,221992200,35700,35700,35700,35700,2
|
||||
20250214,094700,221920800,35700,35700,35700,35700,0
|
||||
20250214,094600,221920800,35700,35700,35700,35700,20
|
||||
20250214,094500,221206800,35700,35650,35700,35650,17
|
||||
20250214,094400,220600150,35650,35650,35650,35650,23
|
||||
20250214,094300,219780200,35600,35600,35600,35600,8
|
||||
20250214,094200,219495400,35550,35450,35550,35450,9
|
||||
20250214,094100,219175550,35450,35450,35450,35450,6
|
||||
20250214,094000,218962850,35400,35400,35400,35400,0
|
||||
20250214,093900,218962850,35400,35400,35400,35400,8
|
||||
20250214,093800,218679650,35500,35550,35550,35500,56
|
||||
20250214,093700,216691150,35700,35700,35700,35700,0
|
||||
20250214,093600,216691150,35700,35500,35700,35450,163
|
||||
20250214,093500,210905050,35500,35600,35600,35500,539
|
||||
20250214,093400,191767100,35650,35750,35750,35650,9
|
||||
20250214,093300,191445850,35750,35750,35750,35750,0
|
||||
20250214,093200,191445850,35750,35750,35750,35750,100
|
||||
20250214,093100,187870850,35750,35750,35750,35750,31
|
||||
20250214,093000,186762600,35750,35650,35750,35650,7
|
||||
20250214,092900,186512600,35750,35650,35750,35650,13
|
||||
20250214,092800,186048250,35650,35650,35650,35650,1
|
||||
20250214,092700,186012600,35600,35600,35600,35600,396
|
||||
20250214,092600,171915000,35600,35650,35650,35600,402
|
||||
20250214,092500,157600550,35600,35600,35600,35600,0
|
||||
20250214,092400,157600550,35600,35600,35600,35600,0
|
||||
20250214,092300,157600550,35600,35700,35700,35450,563
|
||||
20250214,092200,137612300,35700,35700,35900,35600,576
|
||||
20250214,092100,117031450,35700,35700,35700,35700,1
|
||||
20250214,092000,116995750,35700,35700,35700,35500,234
|
||||
20250214,091900,108642950,35850,35850,35850,35850,2
|
||||
20250214,091800,108571250,35850,35850,35900,35600,391
|
||||
20250214,091700,94587650,35900,36100,36100,35900,875
|
||||
20250214,091600,63129750,36100,36150,36150,36100,5
|
||||
20250214,091500,62949200,36300,36300,36300,36300,0
|
||||
20250214,091400,62949200,36300,36300,36300,36300,1
|
||||
20250214,091300,62912900,36300,36300,36300,36300,0
|
||||
20250214,091200,62912900,36300,36300,36300,36300,0
|
||||
20250214,091100,62912900,36300,36100,36300,36100,62
|
||||
20250214,091000,60674300,36150,36150,36150,36150,0
|
||||
20250214,090900,60674300,36150,36150,36150,36150,8
|
||||
20250214,090800,60385100,36150,36500,36500,36150,349
|
||||
20250214,090700,47729900,36500,36150,36550,36050,476
|
||||
20250214,090600,30429600,36150,36200,36200,36100,201
|
||||
20250214,090500,23161550,36200,36200,36200,36200,0
|
||||
20250214,090400,23161550,36200,36000,36200,36000,574
|
||||
20250214,090300,2490400,35850,35850,35850,35850,8
|
||||
20250214,090200,2203600,35750,35900,35900,35750,4
|
||||
20250214,090100,2060150,36100,36100,36100,36100,0
|
||||
20250214,090000,2060150,36100,36150,36150,36100,57
|
||||
|
Reference in New Issue
Block a user