Update 2025-02-13 2830 candle_min
This commit is contained in:
672
099750/min/candle-20250213.csv
Normal file
672
099750/min/candle-20250213.csv
Normal file
@@ -0,0 +1,672 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,201000,366739040,18100,18100,18100,18100,582
|
||||
20250213,200900,366739040,18100,18100,18100,18100,0
|
||||
20250213,200800,366739040,18100,18100,18100,18100,0
|
||||
20250213,200700,366739040,18100,18100,18100,18100,0
|
||||
20250213,200600,366739040,18100,18100,18100,18100,0
|
||||
20250213,200500,366739040,18100,18100,18100,18100,0
|
||||
20250213,200400,366739040,18100,18100,18100,18100,0
|
||||
20250213,200300,366739040,18100,18100,18100,18100,0
|
||||
20250213,200200,366739040,18100,18100,18100,18100,0
|
||||
20250213,200100,366739040,18100,18100,18100,18100,0
|
||||
20250213,200000,366739040,18100,18100,18100,18100,0
|
||||
20250213,195900,366739040,18100,18100,18100,18100,0
|
||||
20250213,195800,366739040,18100,18100,18100,18100,0
|
||||
20250213,195700,366739040,18100,18100,18100,18100,0
|
||||
20250213,195600,366739040,18100,18100,18100,18100,0
|
||||
20250213,195500,366739040,18100,18100,18100,18100,0
|
||||
20250213,195400,366739040,18100,18100,18100,18100,0
|
||||
20250213,195300,366739040,18100,18100,18100,18100,0
|
||||
20250213,195200,366739040,18100,18100,18100,18100,0
|
||||
20250213,195100,366739040,18100,18100,18100,18100,0
|
||||
20250213,195000,366739040,18100,18100,18100,18100,0
|
||||
20250213,194900,366739040,18100,18100,18100,18100,0
|
||||
20250213,194800,366739040,18100,18100,18100,18100,0
|
||||
20250213,194700,366739040,18100,18100,18100,18100,0
|
||||
20250213,194600,366739040,18100,18100,18100,18100,0
|
||||
20250213,194500,366739040,18100,18100,18100,18100,0
|
||||
20250213,194400,366739040,18100,18100,18100,18100,0
|
||||
20250213,194300,366739040,18100,18100,18100,18100,0
|
||||
20250213,194200,366739040,18100,18100,18100,18100,0
|
||||
20250213,194100,366739040,18100,18100,18100,18100,0
|
||||
20250213,194000,366739040,18100,18100,18100,18100,582
|
||||
20250213,193900,366739040,18100,18100,18100,18100,0
|
||||
20250213,193800,366739040,18100,18100,18100,18100,0
|
||||
20250213,193700,366739040,18100,18100,18100,18100,0
|
||||
20250213,193600,366739040,18100,18100,18100,18100,0
|
||||
20250213,193500,366739040,18100,18100,18100,18100,0
|
||||
20250213,193400,366739040,18100,18100,18100,18100,0
|
||||
20250213,193300,366739040,18100,18100,18100,18100,0
|
||||
20250213,193200,366739040,18100,18100,18100,18100,0
|
||||
20250213,193100,366739040,18100,18100,18100,18100,0
|
||||
20250213,193000,366739040,18100,18100,18100,18100,0
|
||||
20250213,192900,366739040,18100,18100,18100,18100,0
|
||||
20250213,192800,366739040,18100,18100,18100,18100,0
|
||||
20250213,192700,366739040,18100,18100,18100,18100,0
|
||||
20250213,192600,366739040,18100,18100,18100,18100,0
|
||||
20250213,192500,366739040,18100,18100,18100,18100,0
|
||||
20250213,192400,366739040,18100,18100,18100,18100,0
|
||||
20250213,192300,366739040,18100,18100,18100,18100,0
|
||||
20250213,192200,366739040,18100,18100,18100,18100,0
|
||||
20250213,192100,366739040,18100,18100,18100,18100,0
|
||||
20250213,192000,366739040,18100,18100,18100,18100,0
|
||||
20250213,191900,366739040,18100,18100,18100,18100,0
|
||||
20250213,191800,366739040,18100,18100,18100,18100,0
|
||||
20250213,191700,366739040,18100,18100,18100,18100,0
|
||||
20250213,191600,366739040,18100,18100,18100,18100,0
|
||||
20250213,191500,366739040,18100,18100,18100,18100,0
|
||||
20250213,191400,366739040,18100,18100,18100,18100,0
|
||||
20250213,191300,366739040,18100,18100,18100,18100,0
|
||||
20250213,191200,366739040,18100,18100,18100,18100,0
|
||||
20250213,191100,366739040,18100,18100,18100,18100,0
|
||||
20250213,191000,366739040,18100,18100,18100,18100,582
|
||||
20250213,190900,366739040,18100,18100,18100,18100,0
|
||||
20250213,190800,366739040,18100,18100,18100,18100,0
|
||||
20250213,190700,366739040,18100,18100,18100,18100,0
|
||||
20250213,190600,366739040,18100,18100,18100,18100,0
|
||||
20250213,190500,366739040,18100,18100,18100,18100,0
|
||||
20250213,190400,366739040,18100,18100,18100,18100,0
|
||||
20250213,190300,366739040,18100,18100,18100,18100,0
|
||||
20250213,190200,366739040,18100,18100,18100,18100,0
|
||||
20250213,190100,366739040,18100,18100,18100,18100,0
|
||||
20250213,190000,366739040,18100,18100,18100,18100,0
|
||||
20250213,185900,366739040,18100,18100,18100,18100,0
|
||||
20250213,185800,366739040,18100,18100,18100,18100,0
|
||||
20250213,185700,366739040,18100,18100,18100,18100,0
|
||||
20250213,185600,366739040,18100,18100,18100,18100,0
|
||||
20250213,185500,366739040,18100,18100,18100,18100,0
|
||||
20250213,185400,366739040,18100,18100,18100,18100,0
|
||||
20250213,185300,366739040,18100,18100,18100,18100,0
|
||||
20250213,185200,366739040,18100,18100,18100,18100,0
|
||||
20250213,185100,366739040,18100,18100,18100,18100,0
|
||||
20250213,185000,366739040,18100,18100,18100,18100,0
|
||||
20250213,184900,366739040,18100,18100,18100,18100,0
|
||||
20250213,184800,366739040,18100,18100,18100,18100,0
|
||||
20250213,184700,366739040,18100,18100,18100,18100,0
|
||||
20250213,184600,366739040,18100,18100,18100,18100,0
|
||||
20250213,184500,366739040,18100,18100,18100,18100,0
|
||||
20250213,184400,366739040,18100,18100,18100,18100,0
|
||||
20250213,184300,366739040,18100,18100,18100,18100,0
|
||||
20250213,184200,366739040,18100,18100,18100,18100,0
|
||||
20250213,184100,366739040,18100,18100,18100,18100,0
|
||||
20250213,184000,366739040,18100,18100,18100,18100,582
|
||||
20250213,183900,366739040,18100,18100,18100,18100,0
|
||||
20250213,183800,366739040,18100,18100,18100,18100,0
|
||||
20250213,183700,366739040,18100,18100,18100,18100,0
|
||||
20250213,183600,366739040,18100,18100,18100,18100,0
|
||||
20250213,183500,366739040,18100,18100,18100,18100,0
|
||||
20250213,183400,366739040,18100,18100,18100,18100,0
|
||||
20250213,183300,366739040,18100,18100,18100,18100,0
|
||||
20250213,183200,366739040,18100,18100,18100,18100,0
|
||||
20250213,183100,366739040,18100,18100,18100,18100,0
|
||||
20250213,183000,366739040,18100,18100,18100,18100,0
|
||||
20250213,182900,366739040,18100,18100,18100,18100,0
|
||||
20250213,182800,366739040,18100,18100,18100,18100,0
|
||||
20250213,182700,366739040,18100,18100,18100,18100,0
|
||||
20250213,182600,366739040,18100,18100,18100,18100,0
|
||||
20250213,182500,366739040,18100,18100,18100,18100,0
|
||||
20250213,182400,366739040,18100,18100,18100,18100,0
|
||||
20250213,182300,366739040,18100,18100,18100,18100,0
|
||||
20250213,182200,366739040,18100,18100,18100,18100,0
|
||||
20250213,182100,366739040,18100,18100,18100,18100,0
|
||||
20250213,182000,366739040,18100,18100,18100,18100,0
|
||||
20250213,181900,366739040,18100,18100,18100,18100,0
|
||||
20250213,181800,366739040,18100,18100,18100,18100,0
|
||||
20250213,181700,366739040,18100,18100,18100,18100,0
|
||||
20250213,181600,366739040,18100,18100,18100,18100,0
|
||||
20250213,181500,366739040,18100,18100,18100,18100,0
|
||||
20250213,181400,366739040,18100,18100,18100,18100,0
|
||||
20250213,181300,366739040,18100,18100,18100,18100,0
|
||||
20250213,181200,366739040,18100,18100,18100,18100,0
|
||||
20250213,181100,366739040,18100,18100,18100,18100,0
|
||||
20250213,181000,366739040,18100,18100,18100,18100,582
|
||||
20250213,180900,366739040,18100,18100,18100,18100,0
|
||||
20250213,180800,366739040,18100,18100,18100,18100,0
|
||||
20250213,180700,366739040,18100,18100,18100,18100,0
|
||||
20250213,180600,366739040,18100,18100,18100,18100,0
|
||||
20250213,180500,366739040,18100,18100,18100,18100,0
|
||||
20250213,180400,366739040,18100,18100,18100,18100,0
|
||||
20250213,180300,366739040,18100,18100,18100,18100,0
|
||||
20250213,180200,366739040,18100,18100,18100,18100,0
|
||||
20250213,180100,366739040,18100,18100,18100,18100,0
|
||||
20250213,180000,366739040,18100,18100,18100,18100,0
|
||||
20250213,175900,366739040,18100,18100,18100,18100,0
|
||||
20250213,175800,366739040,18100,18100,18100,18100,0
|
||||
20250213,175700,366739040,18100,18100,18100,18100,0
|
||||
20250213,175600,366739040,18100,18100,18100,18100,0
|
||||
20250213,175500,366739040,18100,18100,18100,18100,0
|
||||
20250213,175400,366739040,18100,18100,18100,18100,0
|
||||
20250213,175300,366739040,18100,18100,18100,18100,0
|
||||
20250213,175200,366739040,18100,18100,18100,18100,0
|
||||
20250213,175100,366739040,18100,18100,18100,18100,0
|
||||
20250213,175000,366739040,18100,18100,18100,18100,0
|
||||
20250213,174900,366739040,18100,18100,18100,18100,0
|
||||
20250213,174800,366739040,18100,18100,18100,18100,0
|
||||
20250213,174700,366739040,18100,18100,18100,18100,0
|
||||
20250213,174600,366739040,18100,18100,18100,18100,0
|
||||
20250213,174500,366739040,18100,18100,18100,18100,0
|
||||
20250213,174400,366739040,18100,18100,18100,18100,0
|
||||
20250213,174300,366739040,18100,18100,18100,18100,0
|
||||
20250213,174200,366739040,18100,18100,18100,18100,0
|
||||
20250213,174100,366739040,18100,18100,18100,18100,0
|
||||
20250213,174000,366739040,18100,18100,18100,18100,582
|
||||
20250213,173900,366739040,18100,18100,18100,18100,0
|
||||
20250213,173800,366739040,18100,18100,18100,18100,0
|
||||
20250213,173700,366739040,18100,18100,18100,18100,0
|
||||
20250213,173600,366739040,18100,18100,18100,18100,0
|
||||
20250213,173500,366739040,18100,18100,18100,18100,0
|
||||
20250213,173400,366739040,18100,18100,18100,18100,0
|
||||
20250213,173300,366739040,18100,18100,18100,18100,0
|
||||
20250213,173200,366739040,18100,18100,18100,18100,0
|
||||
20250213,173100,366739040,18100,18100,18100,18100,0
|
||||
20250213,173000,366739040,18100,18100,18100,18100,0
|
||||
20250213,172900,366739040,18100,18100,18100,18100,0
|
||||
20250213,172800,366739040,18100,18100,18100,18100,0
|
||||
20250213,172700,366739040,18100,18100,18100,18100,0
|
||||
20250213,172600,366739040,18100,18100,18100,18100,0
|
||||
20250213,172500,366739040,18100,18100,18100,18100,0
|
||||
20250213,172400,366739040,18100,18100,18100,18100,0
|
||||
20250213,172300,366739040,18100,18100,18100,18100,0
|
||||
20250213,172200,366739040,18100,18100,18100,18100,0
|
||||
20250213,172100,366739040,18100,18100,18100,18100,0
|
||||
20250213,172000,366739040,18100,18100,18100,18100,0
|
||||
20250213,171900,366739040,18100,18100,18100,18100,0
|
||||
20250213,171800,366739040,18100,18100,18100,18100,0
|
||||
20250213,171700,366739040,18100,18100,18100,18100,0
|
||||
20250213,171600,366739040,18100,18100,18100,18100,0
|
||||
20250213,171500,366739040,18100,18100,18100,18100,0
|
||||
20250213,171400,366739040,18100,18100,18100,18100,0
|
||||
20250213,171300,366739040,18100,18100,18100,18100,0
|
||||
20250213,171200,366739040,18100,18100,18100,18100,0
|
||||
20250213,171100,366739040,18100,18100,18100,18100,0
|
||||
20250213,171000,366739040,18100,18100,18100,18100,582
|
||||
20250213,170900,366739040,18100,18100,18100,18100,0
|
||||
20250213,170800,366739040,18100,18100,18100,18100,0
|
||||
20250213,170700,366739040,18100,18100,18100,18100,0
|
||||
20250213,170600,366739040,18100,18100,18100,18100,0
|
||||
20250213,170500,366739040,18100,18100,18100,18100,0
|
||||
20250213,170400,366739040,18100,18100,18100,18100,0
|
||||
20250213,170300,366739040,18100,18100,18100,18100,0
|
||||
20250213,170200,366739040,18100,18100,18100,18100,0
|
||||
20250213,170100,366739040,18100,18100,18100,18100,0
|
||||
20250213,170000,366739040,18100,18100,18100,18100,0
|
||||
20250213,165900,366739040,18100,18100,18100,18100,0
|
||||
20250213,165800,366739040,18100,18100,18100,18100,0
|
||||
20250213,165700,366739040,18100,18100,18100,18100,0
|
||||
20250213,165600,366739040,18100,18100,18100,18100,0
|
||||
20250213,165500,366739040,18100,18100,18100,18100,0
|
||||
20250213,165400,366739040,18100,18100,18100,18100,0
|
||||
20250213,165300,366739040,18100,18100,18100,18100,0
|
||||
20250213,165200,366739040,18100,18100,18100,18100,0
|
||||
20250213,165100,366739040,18100,18100,18100,18100,0
|
||||
20250213,165000,366739040,18100,18100,18100,18100,0
|
||||
20250213,164900,366739040,18100,18100,18100,18100,0
|
||||
20250213,164800,366739040,18100,18100,18100,18100,0
|
||||
20250213,164700,366739040,18100,18100,18100,18100,0
|
||||
20250213,164600,366739040,18100,18100,18100,18100,0
|
||||
20250213,164500,366739040,18100,18100,18100,18100,0
|
||||
20250213,164400,366739040,18100,18100,18100,18100,0
|
||||
20250213,164300,366739040,18100,18100,18100,18100,0
|
||||
20250213,164200,366739040,18100,18100,18100,18100,0
|
||||
20250213,164100,366739040,18100,18100,18100,18100,0
|
||||
20250213,164000,366739040,18100,18100,18100,18100,582
|
||||
20250213,163900,366739040,18100,18100,18100,18100,0
|
||||
20250213,163800,366739040,18100,18100,18100,18100,0
|
||||
20250213,163700,366739040,18100,18100,18100,18100,0
|
||||
20250213,163600,366739040,18100,18100,18100,18100,0
|
||||
20250213,163500,366739040,18100,18100,18100,18100,0
|
||||
20250213,163400,366739040,18100,18100,18100,18100,0
|
||||
20250213,163300,366739040,18100,18100,18100,18100,0
|
||||
20250213,163200,366739040,18100,18100,18100,18100,0
|
||||
20250213,163100,366739040,18100,18100,18100,18100,0
|
||||
20250213,163000,366739040,18100,18100,18100,18100,0
|
||||
20250213,162900,366739040,18100,18100,18100,18100,0
|
||||
20250213,162800,366739040,18100,18100,18100,18100,0
|
||||
20250213,162700,366739040,18100,18100,18100,18100,0
|
||||
20250213,162600,366739040,18100,18100,18100,18100,0
|
||||
20250213,162500,366739040,18100,18100,18100,18100,0
|
||||
20250213,162400,366739040,18100,18100,18100,18100,0
|
||||
20250213,162300,366739040,18100,18100,18100,18100,0
|
||||
20250213,162200,366739040,18100,18100,18100,18100,0
|
||||
20250213,162100,366739040,18100,18100,18100,18100,0
|
||||
20250213,162000,366739040,18100,18100,18100,18100,0
|
||||
20250213,161900,366739040,18100,18100,18100,18100,0
|
||||
20250213,161800,366739040,18100,18100,18100,18100,0
|
||||
20250213,161700,366739040,18100,18100,18100,18100,0
|
||||
20250213,161600,366739040,18100,18100,18100,18100,0
|
||||
20250213,161500,366739040,18100,18100,18100,18100,0
|
||||
20250213,161400,366739040,18100,18100,18100,18100,0
|
||||
20250213,161300,366739040,18100,18100,18100,18100,0
|
||||
20250213,161200,366739040,18100,18100,18100,18100,0
|
||||
20250213,161100,366739040,18100,18100,18100,18100,0
|
||||
20250213,161000,366739040,18100,18100,18100,18100,582
|
||||
20250213,160900,366739040,18100,18100,18100,18100,0
|
||||
20250213,160800,366739040,18100,18100,18100,18100,0
|
||||
20250213,160700,366739040,18100,18100,18100,18100,0
|
||||
20250213,160600,366739040,18100,18100,18100,18100,0
|
||||
20250213,160500,366739040,18100,18100,18100,18100,0
|
||||
20250213,160400,366739040,18100,18100,18100,18100,0
|
||||
20250213,160300,366739040,18100,18100,18100,18100,0
|
||||
20250213,160200,366739040,18100,18100,18100,18100,0
|
||||
20250213,160100,366739040,18100,18100,18100,18100,0
|
||||
20250213,160000,366739040,18100,18100,18100,18100,0
|
||||
20250213,155900,366739040,18100,18100,18100,18100,0
|
||||
20250213,155800,366739040,18100,18100,18100,18100,0
|
||||
20250213,155700,366739040,18100,18100,18100,18100,0
|
||||
20250213,155600,366739040,18100,18100,18100,18100,0
|
||||
20250213,155500,366739040,18100,18100,18100,18100,0
|
||||
20250213,155400,366739040,18100,18100,18100,18100,0
|
||||
20250213,155300,366739040,18100,18100,18100,18100,0
|
||||
20250213,155200,366739040,18100,18100,18100,18100,0
|
||||
20250213,155100,366739040,18100,18100,18100,18100,0
|
||||
20250213,155000,366739040,18100,18100,18100,18100,0
|
||||
20250213,154900,366739040,18100,18100,18100,18100,0
|
||||
20250213,154800,366739040,18100,18100,18100,18100,0
|
||||
20250213,154700,366739040,18100,18100,18100,18100,0
|
||||
20250213,154600,366739040,18100,18100,18100,18100,0
|
||||
20250213,154500,366739040,18100,18100,18100,18100,0
|
||||
20250213,154400,366739040,18100,18100,18100,18100,0
|
||||
20250213,154300,366739040,18100,18100,18100,18100,0
|
||||
20250213,154200,366739040,18100,18100,18100,18100,0
|
||||
20250213,154100,366739040,18100,18100,18100,18100,0
|
||||
20250213,154000,366739040,18100,18100,18100,18100,582
|
||||
20250213,153900,366739040,18100,18100,18100,18100,0
|
||||
20250213,153800,366739040,18100,18100,18100,18100,0
|
||||
20250213,153700,366739040,18100,18100,18100,18100,0
|
||||
20250213,153600,366739040,18100,18100,18100,18100,0
|
||||
20250213,153500,366739040,18100,18100,18100,18100,0
|
||||
20250213,153400,366739040,18100,18100,18100,18100,0
|
||||
20250213,153300,366739040,18100,18100,18100,18100,0
|
||||
20250213,153200,366739040,18100,18100,18100,18100,0
|
||||
20250213,153100,366739040,18100,18100,18100,18100,0
|
||||
20250213,153000,366739040,18100,18100,18100,18100,582
|
||||
20250213,152900,356204840,17970,17970,17970,17970,0
|
||||
20250213,152800,356204840,17970,17970,17970,17970,0
|
||||
20250213,152700,356204840,17970,17970,17970,17970,0
|
||||
20250213,152600,356204840,17970,17970,17970,17970,0
|
||||
20250213,152500,356204840,17970,17970,17970,17970,0
|
||||
20250213,152400,356204840,17970,17970,17970,17970,0
|
||||
20250213,152300,356204840,17970,17970,17970,17970,0
|
||||
20250213,152200,356204840,17970,17970,17970,17970,0
|
||||
20250213,152100,356204840,17970,17970,17970,17970,0
|
||||
20250213,152000,356204840,17970,17970,17970,17970,0
|
||||
20250213,151900,356204840,17970,18020,18070,17960,110
|
||||
20250213,151800,354223580,18020,18020,18020,18020,8
|
||||
20250213,151700,354079420,17960,17980,17980,17960,79
|
||||
20250213,151600,352660140,17980,18030,18030,17980,221
|
||||
20250213,151500,348682550,18030,18030,18030,18030,33
|
||||
20250213,151400,348087560,18020,18020,18020,18020,1
|
||||
20250213,151300,348069540,18020,18040,18040,18020,200
|
||||
20250213,151200,344464540,18020,18020,18020,18020,0
|
||||
20250213,151100,344464540,18020,18020,18020,18020,0
|
||||
20250213,151000,344464540,18020,18020,18020,18020,1
|
||||
20250213,150900,344446520,18060,18060,18060,18060,2
|
||||
20250213,150800,344410400,18060,18060,18060,18060,0
|
||||
20250213,150700,344410400,18060,18060,18060,18060,0
|
||||
20250213,150600,344410400,18060,18060,18060,18060,0
|
||||
20250213,150500,344410400,18060,18060,18060,18060,0
|
||||
20250213,150400,344410400,18060,18060,18060,18060,211
|
||||
20250213,150300,340599740,18080,18060,18080,18060,12
|
||||
20250213,150200,340382990,18060,18030,18060,18030,388
|
||||
20250213,150100,333380580,18010,18010,18010,18010,0
|
||||
20250213,150000,333380580,18010,17990,18010,17990,138
|
||||
20250213,145900,330896140,17980,17980,17980,17980,0
|
||||
20250213,145800,330896140,17980,17980,17980,17980,0
|
||||
20250213,145700,330896140,17980,17980,17980,17980,1
|
||||
20250213,145600,330878160,17990,17990,17990,17990,48
|
||||
20250213,145500,330014640,17990,17990,17990,17990,51
|
||||
20250213,145400,329097150,17990,17990,17990,17990,3
|
||||
20250213,145300,329043180,18000,18000,18000,18000,0
|
||||
20250213,145200,329043180,18000,18000,18000,18000,0
|
||||
20250213,145100,329043180,18000,18000,18000,18000,0
|
||||
20250213,145000,329043180,18000,18000,18000,18000,0
|
||||
20250213,144900,329043180,18000,18000,18000,18000,0
|
||||
20250213,144800,329043180,18000,18000,18000,18000,0
|
||||
20250213,144700,329043180,18000,18000,18000,18000,0
|
||||
20250213,144600,329043180,18000,18000,18000,18000,120
|
||||
20250213,144500,326883180,18000,18000,18000,18000,0
|
||||
20250213,144400,326883180,18000,18000,18000,18000,1
|
||||
20250213,144300,326865180,18000,18000,18000,18000,20
|
||||
20250213,144200,326505180,18000,18000,18000,18000,0
|
||||
20250213,144100,326505180,18000,18000,18000,18000,2
|
||||
20250213,144000,326469180,18000,18000,18000,18000,200
|
||||
20250213,143900,322869180,18000,18000,18000,18000,0
|
||||
20250213,143800,322869180,18000,18000,18000,18000,0
|
||||
20250213,143700,322869180,18000,18000,18000,18000,0
|
||||
20250213,143600,322869180,18000,18000,18000,18000,0
|
||||
20250213,143500,322869180,18000,18000,18000,18000,0
|
||||
20250213,143400,322869180,18000,17990,18000,17990,580
|
||||
20250213,143300,312432670,17960,17960,17960,17960,0
|
||||
20250213,143200,312432670,17960,17960,17960,17960,0
|
||||
20250213,143100,312432670,17960,17960,17960,17960,0
|
||||
20250213,143000,312432670,17960,17960,17960,17960,50
|
||||
20250213,142900,311534670,17990,17990,17990,17990,0
|
||||
20250213,142800,311534670,17990,17990,17990,17990,10
|
||||
20250213,142700,311354770,17990,17990,17990,17990,3
|
||||
20250213,142600,311300800,17990,17990,17990,17990,2
|
||||
20250213,142500,311264820,17990,17990,17990,17990,26
|
||||
20250213,142400,310797080,17990,17990,17990,17990,0
|
||||
20250213,142300,310797080,17990,17990,17990,17990,60
|
||||
20250213,142200,309717680,17990,17990,17990,17990,2
|
||||
20250213,142100,309681700,17960,17960,17960,17960,0
|
||||
20250213,142000,309681700,17960,17960,17960,17960,1
|
||||
20250213,141900,309663740,17960,17960,17960,17960,0
|
||||
20250213,141800,309663740,17960,17960,17960,17960,39
|
||||
20250213,141700,308963300,17960,17960,17960,17960,1
|
||||
20250213,141600,308945340,17990,17990,17990,17990,0
|
||||
20250213,141500,308945340,17990,17990,17990,17990,0
|
||||
20250213,141400,308945340,17990,17990,17990,17990,0
|
||||
20250213,141300,308945340,17990,17970,17990,17970,8
|
||||
20250213,141200,308801500,17990,17990,17990,17960,3
|
||||
20250213,141100,308747560,17990,17960,17990,17960,5
|
||||
20250213,141000,308657670,17920,17960,17990,17920,14
|
||||
20250213,140900,308406500,17950,17960,17990,17950,7
|
||||
20250213,140800,308280690,17980,17960,17980,17960,3
|
||||
20250213,140700,308226790,17900,17900,17900,17900,0
|
||||
20250213,140600,308226790,17900,17950,17950,17900,38
|
||||
20250213,140500,307546390,17990,17960,17990,17960,2
|
||||
20250213,140400,307510440,17960,17950,17960,17950,2
|
||||
20250213,140300,307474530,17910,17910,17910,17910,0
|
||||
20250213,140200,307474530,17910,17910,17910,17910,78
|
||||
20250213,140100,306077550,17910,17910,17910,17910,0
|
||||
20250213,140000,306077550,17910,17960,17960,17910,4
|
||||
20250213,135900,306005850,17890,17890,17890,17890,0
|
||||
20250213,135800,306005850,17890,17920,17920,17890,100
|
||||
20250213,135700,304215000,17920,17920,17920,17920,3
|
||||
20250213,135600,304161240,17920,17920,17920,17920,0
|
||||
20250213,135500,304161240,17920,17920,17920,17920,0
|
||||
20250213,135400,304161240,17920,17920,17920,17920,40
|
||||
20250213,135300,303444440,18000,18000,18000,18000,0
|
||||
20250213,135200,303444440,18000,18000,18000,18000,12
|
||||
20250213,135100,303228440,18000,18000,18000,18000,0
|
||||
20250213,135000,303228440,18000,17920,18000,17920,5
|
||||
20250213,134900,303138760,17910,17910,17910,17910,0
|
||||
20250213,134800,303138760,17910,17910,17910,17910,0
|
||||
20250213,134700,303138760,17910,17910,17910,17910,0
|
||||
20250213,134600,303138760,17910,18000,18000,17910,206
|
||||
20250213,134500,299442860,18000,18000,18000,18000,0
|
||||
20250213,134400,299442860,18000,18000,18000,18000,0
|
||||
20250213,134300,299442860,18000,18000,18000,18000,0
|
||||
20250213,134200,299442860,18000,18000,18000,18000,0
|
||||
20250213,134100,299442860,18000,18000,18000,18000,0
|
||||
20250213,134000,299442860,18000,17930,18000,17920,12
|
||||
20250213,133900,299227360,17850,17850,17850,17850,0
|
||||
20250213,133800,299227360,17850,17910,17950,17850,494
|
||||
20250213,133700,290391790,17860,17930,17930,17860,100
|
||||
20250213,133600,288603080,17900,17910,17910,17900,400
|
||||
20250213,133500,281442180,17930,18000,18010,17920,389
|
||||
20250213,133400,274465680,17940,17940,17940,17940,0
|
||||
20250213,133300,274465680,17940,17980,17980,17940,500
|
||||
20250213,133200,265491780,17970,17970,17970,17970,0
|
||||
20250213,133100,265491780,17970,17970,17970,17970,0
|
||||
20250213,133000,265491780,17970,17970,17970,17970,0
|
||||
20250213,132900,265491780,17970,17970,17970,17970,50
|
||||
20250213,132800,264593280,17970,18010,18010,17970,4
|
||||
20250213,132700,264521360,17980,17980,17980,17980,0
|
||||
20250213,132600,264521360,17980,17980,17980,17980,0
|
||||
20250213,132500,264521360,17980,17980,17980,17980,0
|
||||
20250213,132400,264521360,17980,17970,17980,17970,4
|
||||
20250213,132300,264449470,17970,17970,17970,17970,7
|
||||
20250213,132200,264323680,17980,18000,18000,17980,403
|
||||
20250213,132100,257077120,17980,17980,17980,17980,0
|
||||
20250213,132000,257077120,17980,17980,17980,17980,0
|
||||
20250213,131900,257077120,17980,17980,17980,17980,0
|
||||
20250213,131800,257077120,17980,17980,17980,17980,0
|
||||
20250213,131700,257077120,17980,18000,18000,17980,250
|
||||
20250213,131600,252579300,18000,18000,18000,18000,0
|
||||
20250213,131500,252579300,18000,18000,18000,18000,125
|
||||
20250213,131400,250329300,18010,18010,18010,18010,135
|
||||
20250213,131300,247897950,18030,18030,18030,18030,0
|
||||
20250213,131200,247897950,18030,18010,18030,18010,130
|
||||
20250213,131100,245556050,18030,18030,18030,18030,3
|
||||
20250213,131000,245501960,18030,18030,18030,18030,0
|
||||
20250213,130900,245501960,18030,18030,18030,18030,30
|
||||
20250213,130800,244961060,18030,18040,18040,18030,109
|
||||
20250213,130700,242995710,18050,18050,18050,18050,0
|
||||
20250213,130600,242995710,18050,18050,18050,18050,0
|
||||
20250213,130500,242995710,18050,18050,18050,18050,0
|
||||
20250213,130400,242995710,18050,18050,18050,18050,0
|
||||
20250213,130300,242995710,18050,18050,18050,18050,1
|
||||
20250213,130200,242977660,18050,18050,18050,18050,0
|
||||
20250213,130100,242977660,18050,18050,18050,18050,0
|
||||
20250213,130000,242977660,18050,18050,18050,18050,0
|
||||
20250213,125900,242977660,18050,18050,18050,18050,0
|
||||
20250213,125800,242977660,18050,18050,18050,18050,0
|
||||
20250213,125700,242977660,18050,18050,18050,18050,5
|
||||
20250213,125600,242887410,18050,18050,18050,18050,0
|
||||
20250213,125500,242887410,18050,18050,18050,18050,0
|
||||
20250213,125400,242887410,18050,18050,18050,18050,0
|
||||
20250213,125300,242887410,18050,18050,18050,18050,0
|
||||
20250213,125200,242887410,18050,18050,18050,18050,0
|
||||
20250213,125100,242887410,18050,18050,18050,18050,0
|
||||
20250213,125000,242887410,18050,18050,18050,18050,0
|
||||
20250213,124900,242887410,18050,18050,18050,18050,0
|
||||
20250213,124800,242887410,18050,18050,18050,18050,0
|
||||
20250213,124700,242887410,18050,18050,18050,18050,1
|
||||
20250213,124600,242869360,18030,18030,18030,18030,5
|
||||
20250213,124500,242779210,18050,18050,18050,18050,0
|
||||
20250213,124400,242779210,18050,18050,18050,18050,0
|
||||
20250213,124300,242779210,18050,18050,18050,18050,0
|
||||
20250213,124200,242779210,18050,18050,18050,18050,0
|
||||
20250213,124100,242779210,18050,18050,18050,18050,0
|
||||
20250213,124000,242779210,18050,18050,18050,18050,0
|
||||
20250213,123900,242779210,18050,18050,18050,18050,0
|
||||
20250213,123800,242779210,18050,18050,18050,18050,0
|
||||
20250213,123700,242779210,18050,18050,18050,18050,0
|
||||
20250213,123600,242779210,18050,18050,18050,18050,1
|
||||
20250213,123500,242761160,18060,18060,18060,18060,0
|
||||
20250213,123400,242761160,18060,18060,18060,18060,0
|
||||
20250213,123300,242761160,18060,18060,18060,18060,0
|
||||
20250213,123200,242761160,18060,18030,18060,18030,4
|
||||
20250213,123100,242689010,18030,18030,18030,18030,0
|
||||
20250213,123000,242689010,18030,18030,18030,18030,0
|
||||
20250213,122900,242689010,18030,18030,18030,18030,0
|
||||
20250213,122800,242689010,18030,18030,18030,18030,0
|
||||
20250213,122700,242689010,18030,18030,18030,18030,0
|
||||
20250213,122600,242689010,18030,18030,18030,18030,10
|
||||
20250213,122500,242508710,18030,18030,18030,18030,0
|
||||
20250213,122400,242508710,18030,18040,18040,18030,2
|
||||
20250213,122300,242472640,18040,18040,18040,18040,120
|
||||
20250213,122200,240307840,18050,18050,18050,18050,0
|
||||
20250213,122100,240307840,18050,18050,18050,18050,0
|
||||
20250213,122000,240307840,18050,18050,18050,18050,0
|
||||
20250213,121900,240307840,18050,18050,18050,18050,5
|
||||
20250213,121800,240217590,18060,18060,18060,18060,0
|
||||
20250213,121700,240217590,18060,18060,18060,18060,0
|
||||
20250213,121600,240217590,18060,18060,18060,18060,0
|
||||
20250213,121500,240217590,18060,18060,18060,18060,0
|
||||
20250213,121400,240217590,18060,18060,18060,18060,0
|
||||
20250213,121300,240217590,18060,18060,18060,18060,56
|
||||
20250213,121200,239206230,18060,18060,18060,18060,0
|
||||
20250213,121100,239206230,18060,18060,18060,18060,0
|
||||
20250213,121000,239206230,18060,18060,18060,18050,102
|
||||
20250213,120900,237365110,18060,18060,18060,18060,1
|
||||
20250213,120800,237347050,18050,18060,18060,18050,201
|
||||
20250213,120700,233717970,18070,18070,18070,18070,2
|
||||
20250213,120600,233681830,18070,18070,18070,18070,0
|
||||
20250213,120500,233681830,18070,18070,18070,18070,0
|
||||
20250213,120400,233681830,18070,18070,18070,18070,0
|
||||
20250213,120300,233681830,18070,18070,18070,18070,0
|
||||
20250213,120200,233681830,18070,18070,18070,18070,5
|
||||
20250213,120100,233591480,18080,18070,18080,18070,15
|
||||
20250213,120000,233320420,18070,18070,18070,18070,0
|
||||
20250213,115900,233320420,18070,18070,18070,18070,5
|
||||
20250213,115800,233230070,18070,18070,18070,18070,10
|
||||
20250213,115700,233049370,18070,18070,18070,18070,40
|
||||
20250213,115600,232326570,18070,18070,18070,18070,1
|
||||
20250213,115500,232308500,18060,18060,18060,18060,0
|
||||
20250213,115400,232308500,18060,18060,18060,18060,0
|
||||
20250213,115300,232308500,18060,18060,18060,18060,0
|
||||
20250213,115200,232308500,18060,18060,18060,18060,10
|
||||
20250213,115100,232127900,18060,18060,18060,18060,0
|
||||
20250213,115000,232127900,18060,18060,18060,18060,0
|
||||
20250213,114900,232127900,18060,18060,18060,18060,0
|
||||
20250213,114800,232127900,18060,18060,18060,18060,0
|
||||
20250213,114700,232127900,18060,18060,18060,18060,0
|
||||
20250213,114600,232127900,18060,18060,18060,18060,0
|
||||
20250213,114500,232127900,18060,18060,18060,18060,3
|
||||
20250213,114400,232073720,18060,18060,18060,18060,0
|
||||
20250213,114300,232073720,18060,18060,18060,18060,0
|
||||
20250213,114200,232073720,18060,18060,18060,18060,0
|
||||
20250213,114100,232073720,18060,18060,18060,18060,150
|
||||
20250213,114000,229364720,18060,18040,18060,18040,11
|
||||
20250213,113900,229166080,18070,18070,18070,18070,0
|
||||
20250213,113800,229166080,18070,18070,18070,18070,0
|
||||
20250213,113700,229166080,18070,18070,18070,18070,0
|
||||
20250213,113600,229166080,18070,18020,18070,18020,13
|
||||
20250213,113500,228931700,18000,18000,18000,18000,0
|
||||
20250213,113400,228931700,18000,18000,18000,18000,0
|
||||
20250213,113300,228931700,18000,18000,18000,18000,219
|
||||
20250213,113200,224989700,18000,18000,18000,18000,0
|
||||
20250213,113100,224989700,18000,18000,18000,18000,150
|
||||
20250213,113000,222289700,18070,18070,18070,18070,0
|
||||
20250213,112900,222289700,18070,18010,18070,18000,58
|
||||
20250213,112800,221245420,18000,18000,18000,18000,32
|
||||
20250213,112700,220669420,18000,18000,18000,18000,0
|
||||
20250213,112600,220669420,18000,17960,18000,17960,14
|
||||
20250213,112500,220417880,17950,17950,17950,17950,0
|
||||
20250213,112400,220417880,17950,17950,17950,17950,0
|
||||
20250213,112300,220417880,17950,17950,17950,17950,0
|
||||
20250213,112200,220417880,17950,17950,17950,17950,10
|
||||
20250213,112100,220238380,17950,17950,17950,17950,0
|
||||
20250213,112000,220238380,17950,17890,17950,17890,238
|
||||
20250213,111900,215971080,17890,17890,17890,17890,1
|
||||
20250213,111800,215953190,17890,17890,17890,17890,3
|
||||
20250213,111700,215899520,17950,17900,17950,17900,620
|
||||
20250213,111600,204778690,17890,17890,17890,17890,0
|
||||
20250213,111500,204778690,17890,17890,17890,17890,0
|
||||
20250213,111400,204778690,17890,17880,17890,17880,2
|
||||
20250213,111300,204742920,17900,17920,17920,17880,386
|
||||
20250213,111200,197840780,17930,17930,17930,17930,0
|
||||
20250213,111100,197840780,17930,17930,17930,17930,61
|
||||
20250213,111000,196747050,17940,17930,17940,17930,12
|
||||
20250213,110900,196531790,17930,17930,17940,17930,6
|
||||
20250213,110800,196424200,17920,17920,17920,17920,0
|
||||
20250213,110700,196424200,17920,17920,17920,17920,12
|
||||
20250213,110600,196209160,17920,17920,17920,17920,3
|
||||
20250213,110500,196155400,17920,17920,17920,17920,1
|
||||
20250213,110400,196137480,17920,17880,18000,17880,54
|
||||
20250213,110300,195167740,17880,17880,17880,17880,16
|
||||
20250213,110200,194881660,17850,17850,17850,17850,5
|
||||
20250213,110100,194792410,17850,17850,17850,17850,0
|
||||
20250213,110000,194792410,17850,17850,17850,17850,0
|
||||
20250213,105900,194792410,17850,17850,17850,17850,0
|
||||
20250213,105800,194792410,17850,17890,17890,17850,331
|
||||
20250213,105700,188877230,17890,17890,17890,17890,0
|
||||
20250213,105600,188877230,17890,17890,17890,17890,0
|
||||
20250213,105500,188877230,17890,17890,17890,17890,0
|
||||
20250213,105400,188877230,17890,17890,17890,17890,0
|
||||
20250213,105300,188877230,17890,17890,17890,17890,15
|
||||
20250213,105200,188608880,17890,17890,17890,17890,0
|
||||
20250213,105100,188608880,17890,17890,17890,17890,0
|
||||
20250213,105000,188608880,17890,17920,17920,17890,3
|
||||
20250213,104900,188555180,17920,17890,17920,17890,12
|
||||
20250213,104800,188340470,17890,17890,17890,17890,17
|
||||
20250213,104700,188036340,17890,17880,17890,17880,5
|
||||
20250213,104600,187946930,17850,17920,17920,17850,591
|
||||
20250213,104500,177390180,17950,17950,17950,17950,10
|
||||
20250213,104400,177210680,17920,17890,17920,17890,30
|
||||
20250213,104300,176673470,17890,17880,17890,17860,207
|
||||
20250213,104200,172976030,17880,17920,17920,17880,319
|
||||
20250213,104100,167266230,17900,17900,17920,17900,29
|
||||
20250213,104000,166746910,17910,17910,17910,17910,111
|
||||
20250213,103900,164758900,17920,17940,17990,17860,136
|
||||
20250213,103800,162325190,17940,17940,17940,17940,12
|
||||
20250213,103700,162109910,17950,17950,17950,17920,253
|
||||
20250213,103600,157574920,17950,17950,17950,17950,1
|
||||
20250213,103500,157556970,17930,17930,17930,17930,11
|
||||
20250213,103400,157359740,18000,18000,18000,18000,2
|
||||
20250213,103300,157323740,18000,18000,18000,18000,1
|
||||
20250213,103200,157305740,18000,17950,18000,17950,597
|
||||
20250213,103100,146567980,17930,17930,17930,17930,1
|
||||
20250213,103000,146550050,17930,17930,17930,17930,0
|
||||
20250213,102900,146550050,17930,17930,17930,17930,1
|
||||
20250213,102800,146532120,17920,17920,17930,17910,11
|
||||
20250213,102700,146335000,17930,17930,17930,17930,3
|
||||
20250213,102600,146281210,17930,17940,17940,17930,45
|
||||
20250213,102500,145474250,17940,17950,17950,17930,9
|
||||
20250213,102400,145312810,17950,17930,17960,17930,157
|
||||
20250213,102300,142497660,17930,17930,17930,17930,0
|
||||
20250213,102200,142497660,17930,17930,17930,17930,0
|
||||
20250213,102100,142497660,17930,17930,17930,17930,0
|
||||
20250213,102000,142497660,17930,17930,17930,17930,278
|
||||
20250213,101900,137513120,17930,17990,17990,17930,217
|
||||
20250213,101800,133620820,17990,17990,17990,17990,5
|
||||
20250213,101700,133530870,17990,17990,17990,17990,6
|
||||
20250213,101600,133422930,17990,17990,17990,17990,8
|
||||
20250213,101500,133279010,18000,18000,18000,18000,0
|
||||
20250213,101400,133279010,18000,18000,18000,18000,0
|
||||
20250213,101300,133279010,18000,17950,18030,17950,37
|
||||
20250213,101200,132614420,17950,18000,18000,17950,40
|
||||
20250213,101100,131894520,18000,18010,18010,18000,20
|
||||
20250213,101000,131534410,18000,18000,18000,18000,29
|
||||
20250213,100900,131012410,18000,18000,18000,18000,15
|
||||
20250213,100800,130742410,18010,17960,18010,17960,100
|
||||
20250213,100700,128943430,17930,17930,17930,17930,0
|
||||
20250213,100600,128943430,17930,17930,17930,17930,0
|
||||
20250213,100500,128943430,17930,17980,17980,17910,198
|
||||
20250213,100400,125394690,17980,17980,17980,17980,2
|
||||
20250213,100300,125358730,17980,17990,18000,17980,6
|
||||
20250213,100200,125250810,17990,18020,18020,17990,14
|
||||
20250213,100100,124998860,18070,18070,18070,18070,6
|
||||
20250213,100000,124890440,18070,18070,18070,18070,1
|
||||
20250213,095900,124872370,18070,18070,18070,18070,0
|
||||
20250213,095800,124872370,18070,18070,18070,18070,100
|
||||
20250213,095700,123065370,18080,18080,18080,18080,0
|
||||
20250213,095600,123065370,18080,18000,18080,18000,14
|
||||
20250213,095500,122813290,18000,18000,18000,18000,1
|
||||
20250213,095400,122795290,17980,17950,17990,17950,310
|
||||
20250213,095300,117218530,17930,17930,17930,17930,100
|
||||
20250213,095200,115425530,17930,17930,17930,17930,0
|
||||
20250213,095100,115425530,17930,17930,17930,17930,0
|
||||
20250213,095000,115425530,17930,17930,17930,17930,101
|
||||
20250213,094900,113614600,17920,17980,18000,17920,70
|
||||
20250213,094800,112357760,17980,17980,17980,17980,77
|
||||
20250213,094700,110973300,17930,17930,17930,17930,0
|
||||
20250213,094600,110973300,17930,17890,18000,17890,685
|
||||
20250213,094500,98702420,17890,17860,17920,17860,359
|
||||
20250213,094400,92278540,17890,17850,17890,17850,269
|
||||
20250213,094300,87473950,17870,17850,17870,17820,123
|
||||
20250213,094200,85280530,17820,17960,17960,17820,671
|
||||
20250213,094100,73275620,17960,17910,17960,17910,48
|
||||
20250213,094000,72415570,17930,18040,18040,17930,1409
|
||||
20250213,093900,47052520,18080,18080,18080,18080,1
|
||||
20250213,093800,47034440,18080,18080,18080,18080,0
|
||||
20250213,093700,47034440,18080,18080,18080,18080,2
|
||||
20250213,093600,46998280,18090,18090,18090,18090,8
|
||||
20250213,093500,46853560,18100,18090,18100,18090,3
|
||||
20250213,093400,46799280,18040,18040,18040,18040,1
|
||||
20250213,093300,46781240,18050,18050,18050,18050,4
|
||||
20250213,093200,46709040,18130,18090,18130,18090,2
|
||||
20250213,093100,46672820,18090,18090,18090,18090,1
|
||||
20250213,093000,46654730,18050,18030,18050,18020,35
|
||||
20250213,092900,46023760,18020,18020,18020,18020,5
|
||||
20250213,092800,45933660,18010,18020,18020,18010,405
|
||||
20250213,092700,38639190,18020,18020,18020,18020,5
|
||||
20250213,092600,38549090,18010,18010,18010,18010,0
|
||||
20250213,092500,38549090,18010,18020,18020,18010,50
|
||||
20250213,092400,37648580,18000,18030,18030,18000,203
|
||||
20250213,092300,33993470,18030,18030,18030,18030,0
|
||||
20250213,092200,33993470,18030,18040,18040,18030,70
|
||||
20250213,092100,32730860,18040,18080,18080,18020,158
|
||||
20250213,092000,29878900,18080,18120,18120,18080,182
|
||||
20250213,091900,26585380,18130,18180,18180,18130,128
|
||||
20250213,091800,24262470,18170,18180,18180,18170,136
|
||||
20250213,091700,21790350,18180,18210,18210,18180,73
|
||||
20250213,091600,20462960,18190,18190,18190,18190,0
|
||||
20250213,091500,20462960,18190,18190,18190,18190,0
|
||||
20250213,091400,20462960,18190,18190,18190,18190,0
|
||||
20250213,091300,20462960,18190,18190,18190,18190,160
|
||||
20250213,091200,17552560,18190,18220,18220,18190,186
|
||||
20250213,091100,14167390,18180,18180,18180,18180,47
|
||||
20250213,091000,13312930,18230,18230,18230,18230,0
|
||||
20250213,090900,13312930,18230,18230,18230,18230,0
|
||||
20250213,090800,13312930,18230,18230,18230,18230,10
|
||||
20250213,090700,13130630,18230,18180,18230,18180,5
|
||||
20250213,090600,13039630,18170,18170,18170,18170,82
|
||||
20250213,090500,11549690,18170,18200,18200,18170,324
|
||||
20250213,090400,5660630,18330,18210,18340,18190,132
|
||||
20250213,090300,3254450,18210,18210,18210,18210,33
|
||||
20250213,090200,2653520,18180,18180,18180,18180,0
|
||||
20250213,090100,2653520,18180,18190,18190,18180,48
|
||||
20250213,090000,1780760,18180,18170,18180,18170,98
|
||||
|
Reference in New Issue
Block a user