Update 2025-02-13 2830 candle_min
This commit is contained in:
615
029780/min/candle-20250213.csv
Normal file
615
029780/min/candle-20250213.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,191300,3268313550,42000,42000,42000,42000,22351
|
||||
20250213,191200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,191100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,191000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,190900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,190800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,190700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,190600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,190500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,190400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,190300,3268313550,42000,42000,42000,42000,0
|
||||
20250213,190200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,190100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,190000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,185900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,185800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,185700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,185600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,185500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,185400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,185300,3268313550,42000,42000,42000,42000,0
|
||||
20250213,185200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,185100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,185000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,184900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,184800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,184700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,184600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,184500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,184400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,184300,3268313550,42000,42000,42000,42000,22351
|
||||
20250213,184200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,184100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,184000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,183900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,183800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,183700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,183600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,183500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,183400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,183300,3268313550,42000,42000,42000,42000,0
|
||||
20250213,183200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,183100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,183000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,182900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,182800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,182700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,182600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,182500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,182400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,182300,3268313550,42000,42000,42000,42000,0
|
||||
20250213,182200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,182100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,182000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,181900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,181800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,181700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,181600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,181500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,181400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,181300,3268313550,42000,42000,42000,42000,22351
|
||||
20250213,181200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,181100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,181000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,180900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,180800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,180700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,180600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,180500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,180400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,180300,3268313550,42000,42000,42000,42000,0
|
||||
20250213,180200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,180100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,180000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,175900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,175800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,175700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,175600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,175500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,175400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,175300,3268313550,42000,42000,42000,42000,0
|
||||
20250213,175200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,175100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,175000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,174900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,174800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,174700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,174600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,174500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,174400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,174300,3268313550,42000,42000,42000,42000,22351
|
||||
20250213,174200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,174100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,174000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,173900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,173800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,173700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,173600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,173500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,173400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,173300,3268313550,42000,42000,42000,42000,0
|
||||
20250213,173200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,173100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,173000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,172900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,172800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,172700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,172600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,172500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,172400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,172300,3268313550,42000,42000,42000,42000,0
|
||||
20250213,172200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,172100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,172000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,171900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,171800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,171700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,171600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,171500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,171400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,171300,3268313550,42000,42000,42000,42000,22351
|
||||
20250213,171200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,171100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,171000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,170900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,170800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,170700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,170600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,170500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,170400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,170300,3268313550,42000,42000,42000,42000,0
|
||||
20250213,170200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,170100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,170000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,165900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,165800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,165700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,165600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,165500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,165400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,165300,3268313550,42000,42000,42000,42000,0
|
||||
20250213,165200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,165100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,165000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,164900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,164800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,164700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,164600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,164500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,164400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,164300,3268313550,42000,42000,42000,42000,22351
|
||||
20250213,164200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,164100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,164000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,163900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,163800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,163700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,163600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,163500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,163400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,163300,3268313550,42000,42000,42000,42000,0
|
||||
20250213,163200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,163100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,163000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,162900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,162800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,162700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,162600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,162500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,162400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,162300,3268313550,42000,42000,42000,42000,0
|
||||
20250213,162200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,162100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,162000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,161900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,161800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,161700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,161600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,161500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,161400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,161300,3268313550,42000,42000,42000,42000,22351
|
||||
20250213,161200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,161100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,161000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,160900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,160800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,160700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,160600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,160500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,160400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,160300,3268313550,42000,42000,42000,42000,0
|
||||
20250213,160200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,160100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,160000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,155900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,155800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,155700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,155600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,155500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,155400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,155300,3268313550,42000,42000,42000,42000,0
|
||||
20250213,155200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,155100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,155000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,154900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,154800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,154700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,154600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,154500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,154400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,154300,3268313550,42000,42000,42000,42000,22351
|
||||
20250213,154200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,154100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,154000,3268313550,42000,42000,42000,42000,0
|
||||
20250213,153900,3268313550,42000,42000,42000,42000,0
|
||||
20250213,153800,3268313550,42000,42000,42000,42000,0
|
||||
20250213,153700,3268313550,42000,42000,42000,42000,0
|
||||
20250213,153600,3268313550,42000,42000,42000,42000,0
|
||||
20250213,153500,3268313550,42000,42000,42000,42000,0
|
||||
20250213,153400,3268313550,42000,42000,42000,42000,0
|
||||
20250213,153300,3268313550,42000,42000,42000,42000,0
|
||||
20250213,153200,3268313550,42000,42000,42000,42000,0
|
||||
20250213,153100,3268313550,42000,42000,42000,42000,0
|
||||
20250213,153000,3268313550,42000,42000,42000,42000,22351
|
||||
20250213,152900,2329571550,42100,42100,42100,42100,0
|
||||
20250213,152800,2329571550,42100,42100,42100,42100,0
|
||||
20250213,152700,2329571550,42100,42100,42100,42100,0
|
||||
20250213,152600,2329571550,42100,42100,42100,42100,0
|
||||
20250213,152500,2329571550,42100,42100,42100,42100,0
|
||||
20250213,152400,2329571550,42100,42100,42100,42100,0
|
||||
20250213,152300,2329571550,42100,42100,42100,42100,0
|
||||
20250213,152200,2329571550,42100,42100,42100,42100,0
|
||||
20250213,152100,2329571550,42100,42100,42100,42100,0
|
||||
20250213,152000,2329571550,42100,42100,42100,42100,0
|
||||
20250213,151900,2329571550,42100,42150,42150,41850,86
|
||||
20250213,151800,2325963950,42150,42150,42150,41850,78
|
||||
20250213,151700,2322684050,42150,41950,42150,41850,161
|
||||
20250213,151600,2315912100,42150,42000,42150,41850,171
|
||||
20250213,151500,2308721900,42100,41900,42100,41850,1179
|
||||
20250213,151400,2259273050,41900,42000,42050,41900,517
|
||||
20250213,151300,2237574100,42050,42000,42150,41950,489
|
||||
20250213,151200,2217035650,42100,41950,42100,41800,511
|
||||
20250213,151100,2195620150,41900,42050,42150,41850,622
|
||||
20250213,151000,2169525450,42050,42000,42150,41900,498
|
||||
20250213,150900,2148615600,42150,42100,42150,42000,564
|
||||
20250213,150800,2124901850,42100,42100,42150,42000,470
|
||||
20250213,150700,2105127500,42100,42100,42150,42100,145
|
||||
20250213,150600,2099016150,42100,42150,42150,42050,92
|
||||
20250213,150500,2095140100,42100,42050,42150,42000,399
|
||||
20250213,150400,2078339450,42050,42100,42150,42050,235
|
||||
20250213,150300,2068448300,42100,42150,42150,42100,96
|
||||
20250213,150200,2064405400,42150,42100,42150,42050,222
|
||||
20250213,150100,2055053600,42100,42100,42150,42100,322
|
||||
20250213,150000,2041490550,42150,42050,42150,42050,166
|
||||
20250213,145900,2034500050,42100,42100,42150,42050,163
|
||||
20250213,145800,2027634550,42150,42100,42150,42050,274
|
||||
20250213,145700,2016098400,42100,42150,42150,42050,283
|
||||
20250213,145600,2004182650,42150,42150,42150,42100,237
|
||||
20250213,145500,1994201850,42150,42150,42150,42000,508
|
||||
20250213,145400,1972820900,42150,42100,42150,42100,204
|
||||
20250213,145300,1964228550,42100,42150,42150,42050,156
|
||||
20250213,145200,1957658900,42150,42150,42150,42100,172
|
||||
20250213,145100,1950412500,42050,42100,42150,42050,196
|
||||
20250213,145000,1942159000,42100,42050,42150,42050,160
|
||||
20250213,144900,1935424800,42050,42150,42150,42050,121
|
||||
20250213,144800,1930328250,42150,42150,42150,42000,697
|
||||
20250213,144700,1900982500,42150,42100,42150,42100,278
|
||||
20250213,144600,1889271600,42100,42100,42150,42000,232
|
||||
20250213,144500,1879511600,42150,42100,42150,42050,222
|
||||
20250213,144400,1870161600,42150,42100,42150,42100,184
|
||||
20250213,144300,1862407650,42150,42150,42150,42050,246
|
||||
20250213,144200,1852048400,42100,42050,42150,42050,130
|
||||
20250213,144100,1846574600,42100,42100,42150,42050,225
|
||||
20250213,144000,1837101400,42100,42050,42150,42050,144
|
||||
20250213,143900,1831040500,42050,42050,42150,42000,245
|
||||
20250213,143800,1820730200,42150,42100,42150,42050,112
|
||||
20250213,143700,1816013950,42100,42100,42150,42050,83
|
||||
20250213,143600,1812521750,42100,42100,42100,42000,236
|
||||
20250213,143500,1802595600,42050,42100,42100,42050,19
|
||||
20250213,143400,1801796350,42100,42050,42100,42000,73
|
||||
20250213,143300,1798726400,42050,42150,42150,42050,111
|
||||
20250213,143200,1794052500,42050,42050,42150,42050,68
|
||||
20250213,143100,1791191550,42050,42100,42100,42050,94
|
||||
20250213,143000,1787235800,42100,42000,42100,42000,116
|
||||
20250213,142900,1782358850,42000,42100,42150,42000,215
|
||||
20250213,142800,1773322200,42050,42000,42050,42000,45
|
||||
20250213,142700,1771430600,42050,42050,42100,42050,98
|
||||
20250213,142600,1767307200,42000,42050,42050,42000,171
|
||||
20250213,142500,1760120850,42050,42050,42050,42000,74
|
||||
20250213,142400,1757010200,42050,42050,42050,42000,92
|
||||
20250213,142300,1753143100,42000,42050,42150,42000,105
|
||||
20250213,142200,1748724400,42050,42050,42100,42050,46
|
||||
20250213,142100,1746789750,42050,42100,42100,42050,144
|
||||
20250213,142000,1740728350,42050,42050,42100,42000,268
|
||||
20250213,141900,1729456350,42050,42050,42100,42050,76
|
||||
20250213,141800,1726257600,42050,42050,42100,42050,37
|
||||
20250213,141700,1724701500,42100,42050,42100,42050,167
|
||||
20250213,141600,1717673750,42050,42100,42100,42050,140
|
||||
20250213,141500,1711783450,42100,42100,42100,42050,31
|
||||
20250213,141400,1710478800,42050,42050,42100,42050,105
|
||||
20250213,141300,1706060200,42050,42100,42100,42000,403
|
||||
20250213,141200,1689113250,42000,42050,42100,41900,577
|
||||
20250213,141100,1664848200,42050,42150,42150,41900,198
|
||||
20250213,141000,1656526950,42150,42150,42150,41950,245
|
||||
20250213,140900,1646235150,42150,42100,42150,42000,115
|
||||
20250213,140800,1641394100,42000,42150,42150,41950,68
|
||||
20250213,140700,1638537150,42150,42000,42150,42000,172
|
||||
20250213,140600,1631297600,42150,42150,42150,42000,64
|
||||
20250213,140500,1628600500,42150,42150,42150,42000,109
|
||||
20250213,140400,1624014850,42100,42050,42100,41950,74
|
||||
20250213,140300,1620900200,42050,42150,42150,41950,142
|
||||
20250213,140200,1614926150,42150,42100,42150,42050,212
|
||||
20250213,140100,1606002600,42100,42050,42100,42050,31
|
||||
20250213,140000,1604698500,42050,42100,42100,41950,159
|
||||
20250213,135900,1598013600,42050,42050,42150,42050,238
|
||||
20250213,135800,1587999700,42100,42150,42150,41950,97
|
||||
20250213,135700,1583919150,42100,42050,42100,41950,140
|
||||
20250213,135600,1578032850,42050,42000,42100,41950,220
|
||||
20250213,135500,1568777800,42000,41950,42100,41950,101
|
||||
20250213,135400,1564532800,42050,42050,42050,41950,48
|
||||
20250213,135300,1562517700,42000,42000,42050,41950,164
|
||||
20250213,135200,1555630350,42100,42050,42100,42000,145
|
||||
20250213,135100,1549530950,42050,42050,42100,42000,81
|
||||
20250213,135000,1546126100,42050,42050,42100,41950,205
|
||||
20250213,134900,1537511400,42000,42000,42050,42000,69
|
||||
20250213,134800,1534610550,42000,42000,42050,42000,37
|
||||
20250213,134700,1533055850,42100,42000,42100,41950,298
|
||||
20250213,134600,1520534150,42050,42050,42050,42000,75
|
||||
20250213,134500,1517380650,42050,42050,42050,42050,65
|
||||
20250213,134400,1514647400,42000,42000,42050,41950,90
|
||||
20250213,134300,1510865800,42000,42050,42100,41950,206
|
||||
20250213,134200,1502201250,42050,41950,42150,41950,181
|
||||
20250213,134100,1494589400,41950,42000,42150,41950,88
|
||||
20250213,134000,1490892500,42000,42050,42100,42000,262
|
||||
20250213,133900,1479872350,42050,42000,42050,42000,34
|
||||
20250213,133800,1478443600,42000,42000,42050,41950,109
|
||||
20250213,133700,1473864350,42000,42000,42100,42000,60
|
||||
20250213,133600,1471343700,42000,42050,42100,42000,114
|
||||
20250213,133500,1466548800,42100,42000,42100,42000,224
|
||||
20250213,133400,1457136650,42000,42000,42000,41950,69
|
||||
20250213,133300,1454241250,42000,42050,42050,42000,138
|
||||
20250213,133200,1448441950,42050,42050,42100,42000,109
|
||||
20250213,133100,1443860350,42050,42050,42050,42000,24
|
||||
20250213,133000,1442851950,42050,42050,42050,42000,158
|
||||
20250213,132900,1436212850,42050,42000,42100,41950,127
|
||||
20250213,132800,1430876350,42000,42050,42050,42000,163
|
||||
20250213,132700,1424022600,42050,42050,42050,42000,80
|
||||
20250213,132600,1420662400,42050,42050,42050,42000,126
|
||||
20250213,132500,1415367550,42050,42000,42050,42000,79
|
||||
20250213,132400,1412046400,42050,42050,42050,42000,45
|
||||
20250213,132300,1410155550,42050,42000,42050,42000,205
|
||||
20250213,132200,1401539850,42000,42050,42050,42000,68
|
||||
20250213,132100,1398681150,42050,42050,42200,42050,268
|
||||
20250213,132000,1387403400,42100,42200,42200,42100,620
|
||||
20250213,131900,1361295050,42200,42100,42200,42100,91
|
||||
20250213,131800,1357460450,42200,42150,42200,42150,71
|
||||
20250213,131700,1354467650,42150,42200,42200,42150,569
|
||||
20250213,131600,1330483850,42200,42150,42200,42150,16
|
||||
20250213,131500,1329809000,42150,42200,42200,42150,26
|
||||
20250213,131400,1328712350,42200,42150,42200,42150,129
|
||||
20250213,131300,1323273850,42200,42200,42200,42150,25
|
||||
20250213,131200,1322219300,42150,42200,42200,42150,22
|
||||
20250213,131100,1321291450,42150,42150,42150,42150,32
|
||||
20250213,131000,1319942650,42200,42150,42200,42100,425
|
||||
20250213,130900,1302030400,42150,42150,42150,42100,105
|
||||
20250213,130800,1297606600,42100,42150,42150,42100,102
|
||||
20250213,130700,1293309400,42150,42100,42150,42100,102
|
||||
20250213,130600,1289015000,42100,42050,42100,42050,144
|
||||
20250213,130500,1282952650,42050,42050,42100,42050,208
|
||||
20250213,130400,1274203450,42050,42050,42100,42050,109
|
||||
20250213,130300,1269619700,42050,42050,42100,42050,19
|
||||
20250213,130200,1268820550,42100,42100,42100,42050,142
|
||||
20250213,130100,1262842450,42100,42050,42150,42050,169
|
||||
20250213,130000,1255728000,42050,42050,42150,42050,83
|
||||
20250213,125900,1252237000,42050,42100,42100,42000,100
|
||||
20250213,125800,1248031600,42100,42050,42100,42050,87
|
||||
20250213,125700,1244369550,42100,42100,42150,42100,118
|
||||
20250213,125600,1239399050,42100,42100,42150,42100,201
|
||||
20250213,125500,1230928550,42100,42150,42150,42100,181
|
||||
20250213,125400,1223305750,42150,42100,42150,42000,165
|
||||
20250213,125300,1216364100,42100,42050,42150,42000,70
|
||||
20250213,125200,1213419950,42100,42100,42100,42050,82
|
||||
20250213,125100,1209968700,42100,42050,42150,42050,213
|
||||
20250213,125000,1201001850,42050,42050,42100,42050,244
|
||||
20250213,124900,1190741400,42100,42100,42100,42050,65
|
||||
20250213,124800,1188005050,42100,42100,42100,42050,66
|
||||
20250213,124700,1185227000,42100,42100,42150,42100,162
|
||||
20250213,124600,1178404100,42100,42150,42150,42100,24
|
||||
20250213,124500,1177393600,42150,42100,42150,42100,73
|
||||
20250213,124400,1174317250,42100,42100,42150,42100,134
|
||||
20250213,124300,1168673150,42100,42100,42150,42100,73
|
||||
20250213,124200,1165599250,42100,42100,42150,42100,58
|
||||
20250213,124100,1163154750,42100,42100,42150,42100,98
|
||||
20250213,124000,1159026250,42100,42100,42100,42100,384
|
||||
20250213,123900,1142859850,42050,42050,42100,42050,235
|
||||
20250213,123800,1132967850,42050,42100,42100,42050,460
|
||||
20250213,123700,1113605600,42050,42100,42100,42050,152
|
||||
20250213,123600,1107211350,42100,42050,42100,42050,53
|
||||
20250213,123500,1104980600,42100,42000,42100,42000,183
|
||||
20250213,123400,1097283250,42000,42100,42150,42000,161
|
||||
20250213,123300,1090509850,42100,42050,42100,42000,97
|
||||
20250213,123200,1086428200,42100,42000,42100,42000,23
|
||||
20250213,123100,1085461000,42000,41950,42050,41950,151
|
||||
20250213,123000,1079123000,42050,42050,42150,42050,128
|
||||
20250213,122900,1073735750,42100,41950,42100,41950,14
|
||||
20250213,122800,1073146500,42100,42000,42100,41950,194
|
||||
20250213,122700,1064999100,42050,42100,42100,42000,105
|
||||
20250213,122600,1060583500,41950,42100,42100,41950,151
|
||||
20250213,122500,1054226700,42100,42150,42150,42100,91
|
||||
20250213,122400,1050392750,42100,42100,42150,42100,154
|
||||
20250213,122300,1043906700,42100,42100,42150,42100,58
|
||||
20250213,122200,1041464700,42050,42150,42150,42050,61
|
||||
20250213,122100,1038898300,42100,42150,42150,41950,179
|
||||
20250213,122000,1031373050,42150,42050,42150,42050,61
|
||||
20250213,121900,1028802450,42050,42100,42100,42050,50
|
||||
20250213,121800,1026698000,42100,42050,42100,42050,101
|
||||
20250213,121700,1022446050,42050,42150,42150,41950,131
|
||||
20250213,121600,1016930650,42150,42100,42150,41950,134
|
||||
20250213,121500,1011300900,42150,41950,42150,41950,92
|
||||
20250213,121400,1007431450,42100,42050,42100,41950,265
|
||||
20250213,121300,996284100,41950,42100,42100,41950,104
|
||||
20250213,121200,991908750,42000,42100,42100,42000,48
|
||||
20250213,121100,989891650,42150,42100,42150,41950,137
|
||||
20250213,121000,984129200,42100,42150,42150,42000,89
|
||||
20250213,120900,980382700,42150,42100,42150,42000,140
|
||||
20250213,120800,974485750,42100,42100,42100,42000,102
|
||||
20250213,120700,970196550,42000,42100,42150,42000,142
|
||||
20250213,120600,964219800,42100,42150,42150,42100,94
|
||||
20250213,120500,960259500,42150,42150,42150,42100,19
|
||||
20250213,120400,959459250,42150,42100,42150,42050,178
|
||||
20250213,120300,951963550,42150,42100,42150,42050,30
|
||||
20250213,120200,950700450,42100,42000,42150,42000,21
|
||||
20250213,120100,949816450,42150,42150,42150,42000,195
|
||||
20250213,120000,941610200,42150,42100,42150,42050,99
|
||||
20250213,115900,937439650,42100,42050,42100,42000,246
|
||||
20250213,115800,927097300,42000,42050,42100,42000,53
|
||||
20250213,115700,924870450,42100,42150,42150,42100,216
|
||||
20250213,115600,915773950,42000,42100,42150,42000,89
|
||||
20250213,115500,912029200,42050,42000,42100,42000,46
|
||||
20250213,115400,910096350,42100,42100,42100,41950,114
|
||||
20250213,115300,905305200,42100,42100,42150,42000,133
|
||||
20250213,115200,899703700,42100,42050,42150,42000,237
|
||||
20250213,115100,889728950,42050,42100,42100,42050,106
|
||||
20250213,115000,885270050,42050,42050,42100,42000,216
|
||||
20250213,114900,876179800,42050,42050,42100,42000,105
|
||||
20250213,114800,871763550,42050,42000,42050,42000,54
|
||||
20250213,114700,869494700,42050,42050,42100,42050,112
|
||||
20250213,114600,864782450,42100,42100,42100,42050,94
|
||||
20250213,114500,860826800,42050,42050,42100,42050,64
|
||||
20250213,114400,858135050,42050,42050,42100,42000,107
|
||||
20250213,114300,853637350,42050,42050,42100,42050,107
|
||||
20250213,114200,849135150,42050,42050,42100,42050,58
|
||||
20250213,114100,846693450,42050,42100,42100,42050,84
|
||||
20250213,114000,843160900,42100,42100,42100,42050,146
|
||||
20250213,113900,837018800,42100,42050,42100,42050,54
|
||||
20250213,113800,834745550,42100,42050,42100,42050,128
|
||||
20250213,113700,829362900,42100,42050,42100,42050,101
|
||||
20250213,113600,825113350,42050,42100,42100,42050,80
|
||||
20250213,113500,821746550,42050,42000,42100,42000,40
|
||||
20250213,113400,820064750,42050,42050,42100,42050,110
|
||||
20250213,113300,815438950,42050,42050,42100,42000,25
|
||||
20250213,113200,814387350,42050,42050,42100,42050,116
|
||||
20250213,113100,809506850,42050,42100,42100,41950,403
|
||||
20250213,113000,792567100,42050,42050,42050,42050,72
|
||||
20250213,112900,789539500,42000,42100,42100,42000,70
|
||||
20250213,112800,786593650,42100,42050,42100,41950,91
|
||||
20250213,112700,782769850,42050,42050,42050,41950,19
|
||||
20250213,112600,781971000,42100,42050,42150,42000,151
|
||||
20250213,112500,775617250,42100,42050,42100,41900,185
|
||||
20250213,112400,767834050,42050,42050,42150,41900,93
|
||||
20250213,112300,763931850,42050,42050,42100,42050,87
|
||||
20250213,112200,760269450,42050,42100,42100,41950,109
|
||||
20250213,112100,755686500,41950,42150,42150,41950,82
|
||||
20250213,112000,752239700,42150,42150,42150,42050,127
|
||||
20250213,111900,746891400,42100,42050,42100,42050,135
|
||||
20250213,111800,741210000,42100,42100,42150,42050,132
|
||||
20250213,111700,735652050,42100,42100,42150,42100,37
|
||||
20250213,111600,734094250,42100,42050,42150,42050,104
|
||||
20250213,111500,729714700,42050,42050,42150,42050,112
|
||||
20250213,111400,724997050,42050,42100,42150,42050,126
|
||||
20250213,111300,719694150,42150,42100,42150,42050,147
|
||||
20250213,111200,713504400,42100,42100,42100,42050,204
|
||||
20250213,111100,704916050,42050,42100,42150,42000,184
|
||||
20250213,111000,697173600,42100,42000,42100,42000,38
|
||||
20250213,110900,695575600,42100,42050,42100,42000,100
|
||||
20250213,110800,691368150,42050,42100,42100,42050,86
|
||||
20250213,110700,687749350,42050,42100,42100,42050,108
|
||||
20250213,110600,683204550,42100,42050,42100,42050,64
|
||||
20250213,110500,680510750,42100,42050,42100,42050,93
|
||||
20250213,110400,676597500,42050,42100,42100,42050,112
|
||||
20250213,110300,671887850,42100,42050,42100,42050,52
|
||||
20250213,110200,669698750,42050,42050,42100,42050,70
|
||||
20250213,110100,666752750,42050,42100,42100,42050,166
|
||||
20250213,110000,659769900,42050,42050,42050,42050,18
|
||||
20250213,105900,659013000,42050,42100,42100,42050,93
|
||||
20250213,105800,655098850,42050,42050,42100,42050,158
|
||||
20250213,105700,648452400,42050,42050,42050,42050,18
|
||||
20250213,105600,647695500,42100,42050,42100,42050,60
|
||||
20250213,105500,645169950,42050,42050,42100,42050,274
|
||||
20250213,105400,633645250,42050,42050,42100,42050,106
|
||||
20250213,105300,629185450,42100,42100,42100,42100,79
|
||||
20250213,105200,625859550,42050,42100,42100,42050,91
|
||||
20250213,105100,622030000,42100,42100,42150,42050,119
|
||||
20250213,105000,617017650,42100,42100,42100,42100,129
|
||||
20250213,104900,611586750,42100,41950,42100,41950,1118
|
||||
20250213,104800,564602850,41950,41950,42000,41950,133
|
||||
20250213,104700,559020850,41950,42000,42000,41950,119
|
||||
20250213,104600,554026250,42000,41950,42000,41950,39
|
||||
20250213,104500,552390100,41950,41950,42000,41850,133
|
||||
20250213,104400,546811500,41950,42000,42000,41950,79
|
||||
20250213,104300,543494650,41850,41950,41950,41850,50
|
||||
20250213,104200,541398850,41950,41950,41950,41900,77
|
||||
20250213,104100,538168800,41950,41950,42000,41950,502
|
||||
20250213,104000,517107350,41950,41900,41950,41850,868
|
||||
20250213,103900,480723650,41900,41850,41900,41850,55
|
||||
20250213,103800,478419400,41900,41900,41900,41850,185
|
||||
20250213,103700,470672200,41900,41850,41900,41850,101
|
||||
20250213,103600,466442050,41850,41850,41900,41850,65
|
||||
20250213,103500,463720700,41900,41850,41900,41850,129
|
||||
20250213,103400,458319500,41850,41850,41900,41850,46
|
||||
20250213,103300,456393900,41850,41900,41900,41850,50
|
||||
20250213,103200,454301350,41850,41850,41850,41850,49
|
||||
20250213,103100,452250700,41850,41850,41850,41850,106
|
||||
20250213,103000,447814600,41850,41850,41900,41850,26
|
||||
20250213,102900,446725900,41900,41900,41900,41900,9
|
||||
20250213,102800,446348800,41850,41850,41900,41850,164
|
||||
20250213,102700,439482900,41900,41900,41900,41850,31
|
||||
20250213,102600,438184100,41850,41900,41950,41850,840
|
||||
20250213,102500,402997500,41900,41900,41950,41900,155
|
||||
20250213,102400,396502700,41950,41950,41950,41950,12
|
||||
20250213,102300,395999300,41950,41900,41950,41900,44
|
||||
20250213,102200,394153650,41900,41900,41950,41900,48
|
||||
20250213,102100,392142350,41900,41900,41950,41900,78
|
||||
20250213,102000,388873600,41950,41950,41950,41950,20
|
||||
20250213,101900,388034600,41950,41900,42000,41900,102
|
||||
20250213,101800,383757800,42000,42000,42000,41900,254
|
||||
20250213,101700,373101450,41900,41950,42000,41900,13
|
||||
20250213,101600,372555800,41950,41900,41950,41900,62
|
||||
20250213,101500,369955000,41950,41950,41950,41900,105
|
||||
20250213,101400,365555050,41950,41950,41950,41900,34
|
||||
20250213,101300,364129400,41950,42000,42000,41950,6
|
||||
20250213,101200,363877650,42000,41900,42000,41900,102
|
||||
20250213,101100,359601950,42000,41950,42000,41900,92
|
||||
20250213,101000,355742850,41900,41950,41950,41900,6
|
||||
20250213,100900,355491200,41950,42000,42050,41950,152
|
||||
20250213,100800,349110050,42000,42000,42000,42000,71
|
||||
20250213,100700,346128050,42000,41950,42000,41950,169
|
||||
20250213,100600,339032500,41950,41950,42050,41950,98
|
||||
20250213,100500,334920300,41950,41950,42050,41950,162
|
||||
20250213,100400,328117450,41950,42000,42000,41950,31
|
||||
20250213,100300,326816000,41950,41950,41950,41900,150
|
||||
20250213,100200,320525900,41900,41900,41950,41900,81
|
||||
20250213,100100,317131800,41950,41900,41950,41900,13
|
||||
20250213,100000,316586500,41900,41950,41950,41900,86
|
||||
20250213,095900,312980300,41950,41900,42000,41900,46
|
||||
20250213,095800,311052250,41950,41950,41950,41900,45
|
||||
20250213,095700,309164550,41950,42000,42000,41950,190
|
||||
20250213,095600,301187300,42000,41950,42000,41950,51
|
||||
20250213,095500,299047600,42000,42000,42000,41950,523
|
||||
20250213,095400,277107450,42000,41950,42000,41950,41
|
||||
20250213,095300,275386250,42000,41950,42000,41950,15
|
||||
20250213,095200,274756300,42000,41950,42000,41950,89
|
||||
20250213,095100,271022100,41950,41950,41950,41900,179
|
||||
20250213,095000,263514950,41950,41900,41950,41900,76
|
||||
20250213,094900,260327450,41900,41950,41950,41900,16
|
||||
20250213,094800,259656850,41950,42000,42050,41900,140
|
||||
20250213,094700,253780250,41950,42000,42000,41950,126
|
||||
20250213,094600,248488600,41900,42000,42000,41900,24
|
||||
20250213,094500,247482900,42000,42000,42000,41900,166
|
||||
20250213,094400,240517350,42000,41950,42000,41950,10
|
||||
20250213,094300,240097800,42000,42000,42000,41950,109
|
||||
20250213,094200,235519850,41950,41950,42000,41950,261
|
||||
20250213,094100,224569750,41950,42000,42000,41950,10
|
||||
20250213,094000,224149900,41900,41900,41900,41900,39
|
||||
20250213,093900,222515800,42050,41950,42050,41900,300
|
||||
20250213,093800,209919350,41900,41950,41950,41900,264
|
||||
20250213,093700,198848300,41900,41900,41950,41900,15
|
||||
20250213,093600,198219600,41900,41950,41950,41900,121
|
||||
20250213,093500,193147200,41950,41850,41950,41850,157
|
||||
20250213,093400,186567750,41950,41900,41950,41900,65
|
||||
20250213,093300,183841900,41950,42000,42000,41900,296
|
||||
20250213,093200,171425000,42000,41950,42000,41950,131
|
||||
20250213,093100,165929100,42000,42000,42000,41950,8
|
||||
20250213,093000,165593150,42000,41900,42000,41900,632
|
||||
20250213,092900,139064900,41900,41900,41900,41900,5
|
||||
20250213,092800,138855400,41900,41900,41900,41900,14
|
||||
20250213,092700,138268800,41900,41950,41950,41900,124
|
||||
20250213,092600,133067100,41900,41900,41900,41900,62
|
||||
20250213,092500,130469300,41850,41900,41950,41850,53
|
||||
20250213,092400,128250550,41850,41900,41900,41850,10
|
||||
20250213,092300,127831600,41900,41950,41950,41850,32
|
||||
20250213,092200,126490550,41950,41850,41950,41850,33
|
||||
20250213,092100,125108600,41900,41900,41900,41850,77
|
||||
20250213,092000,121882350,41900,41950,42000,41900,93
|
||||
20250213,091900,117980400,41950,42050,42050,41950,85
|
||||
20250213,091800,114406250,41900,41950,41950,41900,495
|
||||
20250213,091700,93656550,41950,41950,41950,41900,127
|
||||
20250213,091600,88330300,41950,42000,42050,41950,600
|
||||
20250213,091500,63109350,42000,42000,42000,42000,0
|
||||
20250213,091400,63109350,42000,41950,42000,41950,148
|
||||
20250213,091300,56893400,41950,41950,41950,41950,10
|
||||
20250213,091200,56473900,41950,42100,42100,41950,244
|
||||
20250213,091100,46225150,42000,42000,42000,42000,7
|
||||
20250213,091000,45931150,42000,42100,42100,42000,218
|
||||
20250213,090900,36765300,42100,42100,42100,42100,22
|
||||
20250213,090800,35839100,42050,42050,42100,42050,90
|
||||
20250213,090700,32054100,42050,42050,42100,42050,12
|
||||
20250213,090600,31549400,42100,42100,42100,42100,8
|
||||
20250213,090500,31212600,42000,42100,42100,42000,13
|
||||
20250213,090400,30665400,42100,41950,42100,41950,11
|
||||
20250213,090300,30202450,41950,42100,42100,41900,433
|
||||
20250213,090200,12018500,42050,42050,42050,42050,3
|
||||
20250213,090100,11892350,42050,42100,42100,42050,87
|
||||
20250213,090000,8233700,42050,42000,42050,42000,196
|
||||
|
Reference in New Issue
Block a user