Update 2025-02-14 2854 candle_min
This commit is contained in:
574
000860/min/candle-20250214.csv
Normal file
574
000860/min/candle-20250214.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183200,127458100,24150,24150,24150,24150,258
|
||||
20250214,183100,127458100,24150,24150,24150,24150,0
|
||||
20250214,183000,127458100,24150,24150,24150,24150,0
|
||||
20250214,182900,127458100,24150,24150,24150,24150,0
|
||||
20250214,182800,127458100,24150,24150,24150,24150,0
|
||||
20250214,182700,127458100,24150,24150,24150,24150,0
|
||||
20250214,182600,127458100,24150,24150,24150,24150,0
|
||||
20250214,182500,127458100,24150,24150,24150,24150,0
|
||||
20250214,182400,127458100,24150,24150,24150,24150,0
|
||||
20250214,182300,127458100,24150,24150,24150,24150,0
|
||||
20250214,182200,127458100,24150,24150,24150,24150,0
|
||||
20250214,182100,127458100,24150,24150,24150,24150,0
|
||||
20250214,182000,127458100,24150,24150,24150,24150,0
|
||||
20250214,181900,127458100,24150,24150,24150,24150,0
|
||||
20250214,181800,127458100,24150,24150,24150,24150,0
|
||||
20250214,181700,127458100,24150,24150,24150,24150,0
|
||||
20250214,181600,127458100,24150,24150,24150,24150,0
|
||||
20250214,181500,127458100,24150,24150,24150,24150,0
|
||||
20250214,181400,127458100,24150,24150,24150,24150,0
|
||||
20250214,181300,127458100,24150,24150,24150,24150,0
|
||||
20250214,181200,127458100,24150,24150,24150,24150,0
|
||||
20250214,181100,127458100,24150,24150,24150,24150,0
|
||||
20250214,181000,127458100,24150,24150,24150,24150,0
|
||||
20250214,180900,127458100,24150,24150,24150,24150,0
|
||||
20250214,180800,127458100,24150,24150,24150,24150,0
|
||||
20250214,180700,127458100,24150,24150,24150,24150,0
|
||||
20250214,180600,127458100,24150,24150,24150,24150,0
|
||||
20250214,180500,127458100,24150,24150,24150,24150,0
|
||||
20250214,180400,127458100,24150,24150,24150,24150,0
|
||||
20250214,180300,127458100,24150,24150,24150,24150,0
|
||||
20250214,180200,127458100,24150,24150,24150,24150,258
|
||||
20250214,180100,127458100,24150,24150,24150,24150,0
|
||||
20250214,180000,127458100,24150,24150,24150,24150,0
|
||||
20250214,175900,127458100,24150,24150,24150,24150,0
|
||||
20250214,175800,127458100,24150,24150,24150,24150,0
|
||||
20250214,175700,127458100,24150,24150,24150,24150,0
|
||||
20250214,175600,127458100,24150,24150,24150,24150,0
|
||||
20250214,175500,127458100,24150,24150,24150,24150,0
|
||||
20250214,175400,127458100,24150,24150,24150,24150,0
|
||||
20250214,175300,127458100,24150,24150,24150,24150,0
|
||||
20250214,175200,127458100,24150,24150,24150,24150,0
|
||||
20250214,175100,127458100,24150,24150,24150,24150,0
|
||||
20250214,175000,127458100,24150,24150,24150,24150,0
|
||||
20250214,174900,127458100,24150,24150,24150,24150,0
|
||||
20250214,174800,127458100,24150,24150,24150,24150,0
|
||||
20250214,174700,127458100,24150,24150,24150,24150,0
|
||||
20250214,174600,127458100,24150,24150,24150,24150,0
|
||||
20250214,174500,127458100,24150,24150,24150,24150,0
|
||||
20250214,174400,127458100,24150,24150,24150,24150,0
|
||||
20250214,174300,127458100,24150,24150,24150,24150,0
|
||||
20250214,174200,127458100,24150,24150,24150,24150,0
|
||||
20250214,174100,127458100,24150,24150,24150,24150,0
|
||||
20250214,174000,127458100,24150,24150,24150,24150,0
|
||||
20250214,173900,127458100,24150,24150,24150,24150,0
|
||||
20250214,173800,127458100,24150,24150,24150,24150,0
|
||||
20250214,173700,127458100,24150,24150,24150,24150,0
|
||||
20250214,173600,127458100,24150,24150,24150,24150,0
|
||||
20250214,173500,127458100,24150,24150,24150,24150,0
|
||||
20250214,173400,127458100,24150,24150,24150,24150,0
|
||||
20250214,173300,127458100,24150,24150,24150,24150,0
|
||||
20250214,173200,127458100,24150,24150,24150,24150,258
|
||||
20250214,173100,127458100,24150,24150,24150,24150,0
|
||||
20250214,173000,127458100,24150,24150,24150,24150,0
|
||||
20250214,172900,127458100,24150,24150,24150,24150,0
|
||||
20250214,172800,127458100,24150,24150,24150,24150,0
|
||||
20250214,172700,127458100,24150,24150,24150,24150,0
|
||||
20250214,172600,127458100,24150,24150,24150,24150,0
|
||||
20250214,172500,127458100,24150,24150,24150,24150,0
|
||||
20250214,172400,127458100,24150,24150,24150,24150,0
|
||||
20250214,172300,127458100,24150,24150,24150,24150,0
|
||||
20250214,172200,127458100,24150,24150,24150,24150,0
|
||||
20250214,172100,127458100,24150,24150,24150,24150,0
|
||||
20250214,172000,127458100,24150,24150,24150,24150,0
|
||||
20250214,171900,127458100,24150,24150,24150,24150,0
|
||||
20250214,171800,127458100,24150,24150,24150,24150,0
|
||||
20250214,171700,127458100,24150,24150,24150,24150,0
|
||||
20250214,171600,127458100,24150,24150,24150,24150,0
|
||||
20250214,171500,127458100,24150,24150,24150,24150,0
|
||||
20250214,171400,127458100,24150,24150,24150,24150,0
|
||||
20250214,171300,127458100,24150,24150,24150,24150,0
|
||||
20250214,171200,127458100,24150,24150,24150,24150,0
|
||||
20250214,171100,127458100,24150,24150,24150,24150,0
|
||||
20250214,171000,127458100,24150,24150,24150,24150,0
|
||||
20250214,170900,127458100,24150,24150,24150,24150,0
|
||||
20250214,170800,127458100,24150,24150,24150,24150,0
|
||||
20250214,170700,127458100,24150,24150,24150,24150,0
|
||||
20250214,170600,127458100,24150,24150,24150,24150,0
|
||||
20250214,170500,127458100,24150,24150,24150,24150,0
|
||||
20250214,170400,127458100,24150,24150,24150,24150,0
|
||||
20250214,170300,127458100,24150,24150,24150,24150,0
|
||||
20250214,170200,127458100,24150,24150,24150,24150,258
|
||||
20250214,170100,127458100,24150,24150,24150,24150,0
|
||||
20250214,170000,127458100,24150,24150,24150,24150,0
|
||||
20250214,165900,127458100,24150,24150,24150,24150,0
|
||||
20250214,165800,127458100,24150,24150,24150,24150,0
|
||||
20250214,165700,127458100,24150,24150,24150,24150,0
|
||||
20250214,165600,127458100,24150,24150,24150,24150,0
|
||||
20250214,165500,127458100,24150,24150,24150,24150,0
|
||||
20250214,165400,127458100,24150,24150,24150,24150,0
|
||||
20250214,165300,127458100,24150,24150,24150,24150,0
|
||||
20250214,165200,127458100,24150,24150,24150,24150,0
|
||||
20250214,165100,127458100,24150,24150,24150,24150,0
|
||||
20250214,165000,127458100,24150,24150,24150,24150,0
|
||||
20250214,164900,127458100,24150,24150,24150,24150,0
|
||||
20250214,164800,127458100,24150,24150,24150,24150,0
|
||||
20250214,164700,127458100,24150,24150,24150,24150,0
|
||||
20250214,164600,127458100,24150,24150,24150,24150,0
|
||||
20250214,164500,127458100,24150,24150,24150,24150,0
|
||||
20250214,164400,127458100,24150,24150,24150,24150,0
|
||||
20250214,164300,127458100,24150,24150,24150,24150,0
|
||||
20250214,164200,127458100,24150,24150,24150,24150,0
|
||||
20250214,164100,127458100,24150,24150,24150,24150,0
|
||||
20250214,164000,127458100,24150,24150,24150,24150,0
|
||||
20250214,163900,127458100,24150,24150,24150,24150,0
|
||||
20250214,163800,127458100,24150,24150,24150,24150,0
|
||||
20250214,163700,127458100,24150,24150,24150,24150,0
|
||||
20250214,163600,127458100,24150,24150,24150,24150,0
|
||||
20250214,163500,127458100,24150,24150,24150,24150,0
|
||||
20250214,163400,127458100,24150,24150,24150,24150,0
|
||||
20250214,163300,127458100,24150,24150,24150,24150,0
|
||||
20250214,163200,127458100,24150,24150,24150,24150,258
|
||||
20250214,163100,127458100,24150,24150,24150,24150,0
|
||||
20250214,163000,127458100,24150,24150,24150,24150,0
|
||||
20250214,162900,127458100,24150,24150,24150,24150,0
|
||||
20250214,162800,127458100,24150,24150,24150,24150,0
|
||||
20250214,162700,127458100,24150,24150,24150,24150,0
|
||||
20250214,162600,127458100,24150,24150,24150,24150,0
|
||||
20250214,162500,127458100,24150,24150,24150,24150,0
|
||||
20250214,162400,127458100,24150,24150,24150,24150,0
|
||||
20250214,162300,127458100,24150,24150,24150,24150,0
|
||||
20250214,162200,127458100,24150,24150,24150,24150,0
|
||||
20250214,162100,127458100,24150,24150,24150,24150,0
|
||||
20250214,162000,127458100,24150,24150,24150,24150,0
|
||||
20250214,161900,127458100,24150,24150,24150,24150,0
|
||||
20250214,161800,127458100,24150,24150,24150,24150,0
|
||||
20250214,161700,127458100,24150,24150,24150,24150,0
|
||||
20250214,161600,127458100,24150,24150,24150,24150,0
|
||||
20250214,161500,127458100,24150,24150,24150,24150,0
|
||||
20250214,161400,127458100,24150,24150,24150,24150,0
|
||||
20250214,161300,127458100,24150,24150,24150,24150,0
|
||||
20250214,161200,127458100,24150,24150,24150,24150,0
|
||||
20250214,161100,127458100,24150,24150,24150,24150,0
|
||||
20250214,161000,127458100,24150,24150,24150,24150,0
|
||||
20250214,160900,127458100,24150,24150,24150,24150,0
|
||||
20250214,160800,127458100,24150,24150,24150,24150,0
|
||||
20250214,160700,127458100,24150,24150,24150,24150,0
|
||||
20250214,160600,127458100,24150,24150,24150,24150,0
|
||||
20250214,160500,127458100,24150,24150,24150,24150,0
|
||||
20250214,160400,127458100,24150,24150,24150,24150,0
|
||||
20250214,160300,127458100,24150,24150,24150,24150,0
|
||||
20250214,160200,127458100,24150,24150,24150,24150,258
|
||||
20250214,160100,127458100,24150,24150,24150,24150,0
|
||||
20250214,160000,127458100,24150,24150,24150,24150,0
|
||||
20250214,155900,127458100,24150,24150,24150,24150,0
|
||||
20250214,155800,127458100,24150,24150,24150,24150,0
|
||||
20250214,155700,127458100,24150,24150,24150,24150,0
|
||||
20250214,155600,127458100,24150,24150,24150,24150,0
|
||||
20250214,155500,127458100,24150,24150,24150,24150,0
|
||||
20250214,155400,127458100,24150,24150,24150,24150,0
|
||||
20250214,155300,127458100,24150,24150,24150,24150,0
|
||||
20250214,155200,127458100,24150,24150,24150,24150,0
|
||||
20250214,155100,127458100,24150,24150,24150,24150,0
|
||||
20250214,155000,127458100,24150,24150,24150,24150,0
|
||||
20250214,154900,127458100,24150,24150,24150,24150,0
|
||||
20250214,154800,127458100,24150,24150,24150,24150,0
|
||||
20250214,154700,127458100,24150,24150,24150,24150,0
|
||||
20250214,154600,127458100,24150,24150,24150,24150,0
|
||||
20250214,154500,127458100,24150,24150,24150,24150,0
|
||||
20250214,154400,127458100,24150,24150,24150,24150,0
|
||||
20250214,154300,127458100,24150,24150,24150,24150,0
|
||||
20250214,154200,127458100,24150,24150,24150,24150,0
|
||||
20250214,154100,127458100,24150,24150,24150,24150,0
|
||||
20250214,154000,127458100,24150,24150,24150,24150,0
|
||||
20250214,153900,127458100,24150,24150,24150,24150,0
|
||||
20250214,153800,127458100,24150,24150,24150,24150,0
|
||||
20250214,153700,127458100,24150,24150,24150,24150,0
|
||||
20250214,153600,127458100,24150,24150,24150,24150,0
|
||||
20250214,153500,127458100,24150,24150,24150,24150,0
|
||||
20250214,153400,127458100,24150,24150,24150,24150,0
|
||||
20250214,153300,127458100,24150,24150,24150,24150,0
|
||||
20250214,153200,127458100,24150,24150,24150,24150,258
|
||||
20250214,153100,127458100,24150,24150,24150,24150,0
|
||||
20250214,153000,127458100,24150,24150,24150,24150,258
|
||||
20250214,152900,121227400,24150,24150,24150,24150,0
|
||||
20250214,152800,121227400,24150,24150,24150,24150,0
|
||||
20250214,152700,121227400,24150,24150,24150,24150,0
|
||||
20250214,152600,121227400,24150,24150,24150,24150,0
|
||||
20250214,152500,121227400,24150,24150,24150,24150,0
|
||||
20250214,152400,121227400,24150,24150,24150,24150,0
|
||||
20250214,152300,121227400,24150,24150,24150,24150,0
|
||||
20250214,152200,121227400,24150,24150,24150,24150,0
|
||||
20250214,152100,121227400,24150,24150,24150,24150,0
|
||||
20250214,152000,121227400,24150,24150,24150,24150,0
|
||||
20250214,151900,121227400,24150,24150,24150,24150,4
|
||||
20250214,151800,121130800,24100,24100,24100,24100,0
|
||||
20250214,151700,121130800,24100,24150,24150,24100,117
|
||||
20250214,151600,118311050,24150,24150,24150,24100,40
|
||||
20250214,151500,117345100,24150,24150,24150,24150,35
|
||||
20250214,151400,116499850,24100,24100,24100,24100,1
|
||||
20250214,151300,116475750,24100,24100,24100,24100,1
|
||||
20250214,151200,116451650,24100,24150,24150,24100,4
|
||||
20250214,151100,116355100,24100,24100,24100,24100,1
|
||||
20250214,151000,116331000,24100,24100,24100,24100,1
|
||||
20250214,150900,116306900,24150,24150,24150,24150,5
|
||||
20250214,150800,116186150,24150,24150,24150,24150,0
|
||||
20250214,150700,116186150,24150,24150,24150,24150,0
|
||||
20250214,150600,116186150,24150,24150,24150,24150,1
|
||||
20250214,150500,116162000,24150,24150,24150,24150,0
|
||||
20250214,150400,116162000,24150,24150,24150,24150,0
|
||||
20250214,150300,116162000,24150,24150,24150,24150,0
|
||||
20250214,150200,116162000,24150,24150,24150,24150,0
|
||||
20250214,150100,116162000,24150,24150,24150,24150,0
|
||||
20250214,150000,116162000,24150,24150,24150,24150,15
|
||||
20250214,145900,115799750,24150,24150,24150,24150,17
|
||||
20250214,145800,115389200,24150,24150,24150,24150,16
|
||||
20250214,145700,115002800,24150,24150,24150,24150,42
|
||||
20250214,145600,113988500,24150,24150,24150,24150,8
|
||||
20250214,145500,113795300,24150,24150,24150,24100,95
|
||||
20250214,145400,111505550,24150,24150,24150,24150,0
|
||||
20250214,145300,111505550,24150,24150,24150,24150,0
|
||||
20250214,145200,111505550,24150,24150,24150,24150,1
|
||||
20250214,145100,111481400,24150,24150,24150,24150,0
|
||||
20250214,145000,111481400,24150,24150,24150,24150,0
|
||||
20250214,144900,111481400,24150,24150,24150,24150,100
|
||||
20250214,144800,109066400,24150,24150,24150,24150,0
|
||||
20250214,144700,109066400,24150,24150,24150,24150,0
|
||||
20250214,144600,109066400,24150,24150,24150,24150,0
|
||||
20250214,144500,109066400,24150,24150,24150,24150,0
|
||||
20250214,144400,109066400,24150,24150,24150,24150,0
|
||||
20250214,144300,109066400,24150,24150,24150,24150,0
|
||||
20250214,144200,109066400,24150,24150,24150,24150,0
|
||||
20250214,144100,109066400,24150,24150,24150,24150,0
|
||||
20250214,144000,109066400,24150,24150,24150,24150,0
|
||||
20250214,143900,109066400,24150,24150,24150,24150,0
|
||||
20250214,143800,109066400,24150,24150,24150,24150,0
|
||||
20250214,143700,109066400,24150,24150,24150,24150,0
|
||||
20250214,143600,109066400,24150,24150,24150,24150,0
|
||||
20250214,143500,109066400,24150,24150,24150,24150,0
|
||||
20250214,143400,109066400,24150,24150,24150,24150,0
|
||||
20250214,143300,109066400,24150,24150,24150,24150,0
|
||||
20250214,143200,109066400,24150,24150,24150,24150,0
|
||||
20250214,143100,109066400,24150,24150,24150,24100,25
|
||||
20250214,143000,108463200,24150,24150,24150,24150,0
|
||||
20250214,142900,108463200,24150,24150,24150,24150,0
|
||||
20250214,142800,108463200,24150,24150,24150,24150,0
|
||||
20250214,142700,108463200,24150,24150,24150,24150,0
|
||||
20250214,142600,108463200,24150,24150,24150,24150,0
|
||||
20250214,142500,108463200,24150,24150,24150,24150,0
|
||||
20250214,142400,108463200,24150,24150,24150,24150,40
|
||||
20250214,142300,107497200,24150,24150,24150,24150,3
|
||||
20250214,142200,107424750,24150,24150,24150,24150,0
|
||||
20250214,142100,107424750,24150,24150,24150,24150,82
|
||||
20250214,142000,105444450,24150,24150,24150,24150,1006
|
||||
20250214,141900,81149550,24200,24200,24200,24200,0
|
||||
20250214,141800,81149550,24200,24200,24200,24200,0
|
||||
20250214,141700,81149550,24200,24200,24200,24200,0
|
||||
20250214,141600,81149550,24200,24200,24200,24200,0
|
||||
20250214,141500,81149550,24200,24200,24200,24200,0
|
||||
20250214,141400,81149550,24200,24200,24200,24200,0
|
||||
20250214,141300,81149550,24200,24200,24200,24200,0
|
||||
20250214,141200,81149550,24200,24200,24200,24200,0
|
||||
20250214,141100,81149550,24200,24200,24200,24200,51
|
||||
20250214,141000,79915350,24200,24200,24200,24200,0
|
||||
20250214,140900,79915350,24200,24200,24200,24200,0
|
||||
20250214,140800,79915350,24200,24200,24200,24200,0
|
||||
20250214,140700,79915350,24200,24200,24200,24200,0
|
||||
20250214,140600,79915350,24200,24200,24200,24200,0
|
||||
20250214,140500,79915350,24200,24200,24200,24200,0
|
||||
20250214,140400,79915350,24200,24200,24200,24200,0
|
||||
20250214,140300,79915350,24200,24200,24200,24200,0
|
||||
20250214,140200,79915350,24200,24200,24200,24200,0
|
||||
20250214,140100,79915350,24200,24200,24200,24200,0
|
||||
20250214,140000,79915350,24200,24200,24200,24200,20
|
||||
20250214,135900,79431350,24200,24200,24200,24200,0
|
||||
20250214,135800,79431350,24200,24200,24200,24200,0
|
||||
20250214,135700,79431350,24200,24200,24200,24200,0
|
||||
20250214,135600,79431350,24200,24200,24200,24200,0
|
||||
20250214,135500,79431350,24200,24200,24200,24200,21
|
||||
20250214,135400,78923150,24200,24200,24200,24200,150
|
||||
20250214,135300,75293150,24200,24200,24200,24200,20
|
||||
20250214,135200,74809150,24100,24100,24100,24100,0
|
||||
20250214,135100,74809150,24100,24100,24100,24100,0
|
||||
20250214,135000,74809150,24100,24100,24100,24100,0
|
||||
20250214,134900,74809150,24100,24100,24100,24100,0
|
||||
20250214,134800,74809150,24100,24100,24100,24100,0
|
||||
20250214,134700,74809150,24100,24100,24100,24100,0
|
||||
20250214,134600,74809150,24100,24100,24100,24100,0
|
||||
20250214,134500,74809150,24100,24100,24100,24100,0
|
||||
20250214,134400,74809150,24100,24100,24100,24100,0
|
||||
20250214,134300,74809150,24100,24100,24100,24100,0
|
||||
20250214,134200,74809150,24100,24100,24100,24100,0
|
||||
20250214,134100,74809150,24100,24100,24100,24100,0
|
||||
20250214,134000,74809150,24100,24100,24100,24100,0
|
||||
20250214,133900,74809150,24100,24100,24100,24100,0
|
||||
20250214,133800,74809150,24100,24100,24100,24100,0
|
||||
20250214,133700,74809150,24100,24100,24100,24100,0
|
||||
20250214,133600,74809150,24100,24100,24100,24100,0
|
||||
20250214,133500,74809150,24100,24100,24100,24100,0
|
||||
20250214,133400,74809150,24100,24100,24100,24100,0
|
||||
20250214,133300,74809150,24100,24100,24100,24100,0
|
||||
20250214,133200,74809150,24100,24100,24100,24100,0
|
||||
20250214,133100,74809150,24100,24100,24100,24100,0
|
||||
20250214,133000,74809150,24100,24100,24100,24100,0
|
||||
20250214,132900,74809150,24100,24100,24100,24100,0
|
||||
20250214,132800,74809150,24100,24100,24100,24100,15
|
||||
20250214,132700,74447650,24100,24100,24100,24100,0
|
||||
20250214,132600,74447650,24100,24100,24100,24100,0
|
||||
20250214,132500,74447650,24100,24100,24100,24100,0
|
||||
20250214,132400,74447650,24100,24100,24100,24100,0
|
||||
20250214,132300,74447650,24100,24100,24100,24100,0
|
||||
20250214,132200,74447650,24100,24100,24100,24100,0
|
||||
20250214,132100,74447650,24100,24100,24100,24100,1
|
||||
20250214,132000,74423550,24200,24200,24200,24200,0
|
||||
20250214,131900,74423550,24200,24200,24200,24200,0
|
||||
20250214,131800,74423550,24200,24200,24200,24200,0
|
||||
20250214,131700,74423550,24200,24200,24200,24200,0
|
||||
20250214,131600,74423550,24200,24200,24200,24200,0
|
||||
20250214,131500,74423550,24200,24200,24200,24200,0
|
||||
20250214,131400,74423550,24200,24200,24200,24200,0
|
||||
20250214,131300,74423550,24200,24200,24200,24200,0
|
||||
20250214,131200,74423550,24200,24200,24200,24200,10
|
||||
20250214,131100,74181550,24200,24200,24200,24200,0
|
||||
20250214,131000,74181550,24200,24200,24200,24200,0
|
||||
20250214,130900,74181550,24200,24200,24200,24200,0
|
||||
20250214,130800,74181550,24200,24200,24200,24200,0
|
||||
20250214,130700,74181550,24200,24200,24200,24200,0
|
||||
20250214,130600,74181550,24200,24200,24200,24200,104
|
||||
20250214,130500,71664750,24100,24100,24100,24100,0
|
||||
20250214,130400,71664750,24100,24100,24100,24100,0
|
||||
20250214,130300,71664750,24100,24100,24100,24100,0
|
||||
20250214,130200,71664750,24100,24100,24100,24100,0
|
||||
20250214,130100,71664750,24100,24100,24100,24100,0
|
||||
20250214,130000,71664750,24100,24100,24100,24100,0
|
||||
20250214,125900,71664750,24100,24100,24100,24100,0
|
||||
20250214,125800,71664750,24100,24100,24100,24100,8
|
||||
20250214,125700,71471950,24100,24100,24100,24100,1
|
||||
20250214,125600,71447850,24100,24100,24100,24100,0
|
||||
20250214,125500,71447850,24100,24100,24100,24100,7
|
||||
20250214,125400,71279150,24100,24100,24100,24100,47
|
||||
20250214,125300,70146450,24100,24100,24100,24100,7
|
||||
20250214,125200,69977750,24100,24100,24100,24100,0
|
||||
20250214,125100,69977750,24100,24100,24100,24100,0
|
||||
20250214,125000,69977750,24100,24100,24100,24100,7
|
||||
20250214,124900,69809050,24100,24100,24100,24100,0
|
||||
20250214,124800,69809050,24100,24100,24100,24100,7
|
||||
20250214,124700,69640350,24100,24100,24100,24100,0
|
||||
20250214,124600,69640350,24100,24100,24100,24100,0
|
||||
20250214,124500,69640350,24100,24100,24100,24100,7
|
||||
20250214,124400,69471650,24150,24150,24150,24150,0
|
||||
20250214,124300,69471650,24150,24150,24150,24150,7
|
||||
20250214,124200,69302600,24150,24150,24150,24150,0
|
||||
20250214,124100,69302600,24150,24150,24150,24150,7
|
||||
20250214,124000,69133550,24100,24100,24100,24100,0
|
||||
20250214,123900,69133550,24100,24100,24100,24100,0
|
||||
20250214,123800,69133550,24100,24100,24100,24100,7
|
||||
20250214,123700,68964850,24200,24200,24200,24200,0
|
||||
20250214,123600,68964850,24200,24100,24200,24100,57
|
||||
20250214,123500,67586150,24150,24150,24150,24150,0
|
||||
20250214,123400,67586150,24150,24150,24150,24150,25
|
||||
20250214,123300,66982400,24150,24150,24150,24150,8
|
||||
20250214,123200,66789200,24150,24150,24150,24150,0
|
||||
20250214,123100,66789200,24150,24150,24150,24150,57
|
||||
20250214,123000,65412650,24150,24150,24150,24150,0
|
||||
20250214,122900,65412650,24150,24150,24150,24150,7
|
||||
20250214,122800,65243600,24150,24150,24150,24150,0
|
||||
20250214,122700,65243600,24150,24150,24150,24150,0
|
||||
20250214,122600,65243600,24150,24150,24150,24150,7
|
||||
20250214,122500,65074550,24150,24150,24150,24150,0
|
||||
20250214,122400,65074550,24150,24150,24150,24150,7
|
||||
20250214,122300,64905500,24150,24150,24150,24150,0
|
||||
20250214,122200,64905500,24150,24150,24150,24150,0
|
||||
20250214,122100,64905500,24150,24150,24150,24150,8
|
||||
20250214,122000,64712300,24150,24150,24150,24150,0
|
||||
20250214,121900,64712300,24150,24150,24150,24150,7
|
||||
20250214,121800,64543250,24150,24150,24150,24150,0
|
||||
20250214,121700,64543250,24150,24150,24150,24150,7
|
||||
20250214,121600,64374200,24150,24150,24150,24150,0
|
||||
20250214,121500,64374200,24150,24150,24150,24150,0
|
||||
20250214,121400,64374200,24150,24150,24150,24150,7
|
||||
20250214,121300,64205150,24150,24150,24150,24150,0
|
||||
20250214,121200,64205150,24150,24150,24150,24150,7
|
||||
20250214,121100,64036100,24150,24150,24150,24150,0
|
||||
20250214,121000,64036100,24150,24150,24150,24150,0
|
||||
20250214,120900,64036100,24150,24150,24150,24150,8
|
||||
20250214,120800,63842900,24200,24200,24200,24200,2
|
||||
20250214,120700,63794500,24150,24150,24150,24150,9
|
||||
20250214,120600,63577150,24100,24100,24100,24100,0
|
||||
20250214,120500,63577150,24100,24100,24100,24100,7
|
||||
20250214,120400,63408450,24100,24100,24100,24100,0
|
||||
20250214,120300,63408450,24100,24100,24100,24100,0
|
||||
20250214,120200,63408450,24100,24150,24150,24100,107
|
||||
20250214,120100,60824750,24150,24150,24150,24150,0
|
||||
20250214,120000,60824750,24150,24150,24150,24150,7
|
||||
20250214,115900,60655700,24200,24200,24200,24200,1
|
||||
20250214,115800,60631500,24150,24150,24150,24150,0
|
||||
20250214,115700,60631500,24150,24150,24150,24150,8
|
||||
20250214,115600,60438300,24150,24150,24150,24150,0
|
||||
20250214,115500,60438300,24150,24150,24150,24150,8
|
||||
20250214,115400,60245100,24150,24150,24150,24150,0
|
||||
20250214,115300,60245100,24150,24150,24150,24150,7
|
||||
20250214,115200,60076050,24150,24150,24150,24150,0
|
||||
20250214,115100,60076050,24150,24150,24150,24150,0
|
||||
20250214,115000,60076050,24150,24150,24150,24150,7
|
||||
20250214,114900,59907000,24150,24150,24150,24150,0
|
||||
20250214,114800,59907000,24150,24200,24200,24150,83
|
||||
20250214,114700,57898750,24100,24100,24100,24100,0
|
||||
20250214,114600,57898750,24100,24100,24100,24100,0
|
||||
20250214,114500,57898750,24100,24100,24100,24100,8
|
||||
20250214,114400,57705950,24100,24100,24100,24100,0
|
||||
20250214,114300,57705950,24100,24100,24100,24100,7
|
||||
20250214,114200,57537250,24100,24100,24100,24100,0
|
||||
20250214,114100,57537250,24100,24100,24100,24100,7
|
||||
20250214,114000,57368550,24100,24100,24100,24100,0
|
||||
20250214,113900,57368550,24100,24100,24100,24100,0
|
||||
20250214,113800,57368550,24100,24100,24100,24100,7
|
||||
20250214,113700,57199850,24100,24100,24100,24100,0
|
||||
20250214,113600,57199850,24100,24100,24100,24100,7
|
||||
20250214,113500,57031150,24100,24100,24100,24100,0
|
||||
20250214,113400,57031150,24100,24100,24100,24100,0
|
||||
20250214,113300,57031150,24100,24100,24100,24100,8
|
||||
20250214,113200,56838350,24150,24150,24150,24150,0
|
||||
20250214,113100,56838350,24150,24150,24150,24150,7
|
||||
20250214,113000,56669300,24100,24100,24100,24100,0
|
||||
20250214,112900,56669300,24100,24150,24150,24100,7
|
||||
20250214,112800,56500300,24150,24150,24150,24150,0
|
||||
20250214,112700,56500300,24150,24150,24150,24150,0
|
||||
20250214,112600,56500300,24150,24150,24150,24150,7
|
||||
20250214,112500,56331250,24150,24150,24150,24150,0
|
||||
20250214,112400,56331250,24150,24150,24150,24150,7
|
||||
20250214,112300,56162200,24200,24200,24200,24200,56
|
||||
20250214,112200,54807000,24150,24150,24150,24150,0
|
||||
20250214,112100,54807000,24150,24150,24150,24150,8
|
||||
20250214,112000,54613800,24150,24150,24150,24150,0
|
||||
20250214,111900,54613800,24150,24150,24150,24150,7
|
||||
20250214,111800,54444750,24150,24150,24150,24150,0
|
||||
20250214,111700,54444750,24150,24150,24150,24150,7
|
||||
20250214,111600,54275700,24150,24150,24150,24150,0
|
||||
20250214,111500,54275700,24150,24150,24150,24150,0
|
||||
20250214,111400,54275700,24150,24150,24150,24150,7
|
||||
20250214,111300,54106650,24150,24150,24150,24150,0
|
||||
20250214,111200,54106650,24150,24150,24150,24150,7
|
||||
20250214,111100,53937600,24100,24100,24100,24100,0
|
||||
20250214,111000,53937600,24100,24100,24100,24100,0
|
||||
20250214,110900,53937600,24100,24100,24100,24100,8
|
||||
20250214,110800,53744800,24100,24100,24100,24100,0
|
||||
20250214,110700,53744800,24100,24100,24100,24100,7
|
||||
20250214,110600,53576100,24100,24100,24100,24100,0
|
||||
20250214,110500,53576100,24100,24100,24100,24100,7
|
||||
20250214,110400,53407400,24150,24150,24150,24150,0
|
||||
20250214,110300,53407400,24150,24150,24150,24150,0
|
||||
20250214,110200,53407400,24150,24150,24150,24150,7
|
||||
20250214,110100,53238350,24150,24150,24150,24150,0
|
||||
20250214,110000,53238350,24150,24150,24150,24150,8
|
||||
20250214,105900,53045150,24150,24150,24150,24150,0
|
||||
20250214,105800,53045150,24150,24150,24150,24150,0
|
||||
20250214,105700,53045150,24150,24150,24150,24150,7
|
||||
20250214,105600,52876100,24150,24150,24150,24150,0
|
||||
20250214,105500,52876100,24150,24150,24150,24150,7
|
||||
20250214,105400,52707050,24200,24200,24200,24200,0
|
||||
20250214,105300,52707050,24200,24200,24200,24200,41
|
||||
20250214,105200,51714850,24150,24150,24150,24150,7
|
||||
20250214,105100,51545800,24200,24200,24200,24200,4
|
||||
20250214,105000,51449000,24150,24150,24150,24150,7
|
||||
20250214,104900,51279950,24200,24200,24200,24200,144
|
||||
20250214,104800,47795150,24200,24200,24200,24150,150
|
||||
20250214,104700,44165550,24200,24200,24200,24200,53
|
||||
20250214,104600,42882950,24100,24100,24100,24100,0
|
||||
20250214,104500,42882950,24100,24100,24100,24100,7
|
||||
20250214,104400,42714250,24150,24150,24150,24150,0
|
||||
20250214,104300,42714250,24150,24150,24150,24150,7
|
||||
20250214,104200,42545200,24150,24150,24150,24150,0
|
||||
20250214,104100,42545200,24150,24150,24150,24150,0
|
||||
20250214,104000,42545200,24150,24150,24150,24150,7
|
||||
20250214,103900,42376150,24150,24150,24150,24150,0
|
||||
20250214,103800,42376150,24150,24050,24150,24050,63
|
||||
20250214,103700,40855400,24050,24050,24050,24050,0
|
||||
20250214,103600,40855400,24050,24050,24050,24050,8
|
||||
20250214,103500,40663000,24050,24050,24050,24050,0
|
||||
20250214,103400,40663000,24050,24050,24050,24050,0
|
||||
20250214,103300,40663000,24050,24050,24050,24050,7
|
||||
20250214,103200,40494650,24050,24050,24050,24050,0
|
||||
20250214,103100,40494650,24050,24050,24050,24050,11
|
||||
20250214,103000,40230100,24050,24050,24050,24050,11
|
||||
20250214,102900,39965550,24050,24050,24050,24050,0
|
||||
20250214,102800,39965550,24050,24050,24050,24050,7
|
||||
20250214,102700,39797200,24100,24100,24100,24100,0
|
||||
20250214,102600,39797200,24100,24100,24100,24100,57
|
||||
20250214,102500,38423500,24100,24100,24100,24100,0
|
||||
20250214,102400,38423500,24100,24100,24100,24100,8
|
||||
20250214,102300,38230700,24100,24100,24100,24100,0
|
||||
20250214,102200,38230700,24100,24100,24100,24100,0
|
||||
20250214,102100,38230700,24100,24100,24100,24100,7
|
||||
20250214,102000,38062000,24100,24100,24100,24100,0
|
||||
20250214,101900,38062000,24100,24100,24100,24100,7
|
||||
20250214,101800,37893300,24150,24150,24150,24150,20
|
||||
20250214,101700,37410300,24150,24150,24150,24150,165
|
||||
20250214,101600,33425550,24150,24200,24200,24150,8
|
||||
20250214,101500,33232300,24150,24150,24150,24150,0
|
||||
20250214,101400,33232300,24150,24150,24150,24150,7
|
||||
20250214,101300,33063250,24150,24150,24150,24150,0
|
||||
20250214,101200,33063250,24150,24150,24150,24150,8
|
||||
20250214,101100,32870050,24150,24150,24150,24150,0
|
||||
20250214,101000,32870050,24150,24150,24150,24150,0
|
||||
20250214,100900,32870050,24150,24150,24150,24150,7
|
||||
20250214,100800,32701000,24150,24150,24150,24150,3
|
||||
20250214,100700,32628550,24150,24150,24150,24150,7
|
||||
20250214,100600,32459500,24150,24150,24150,24150,0
|
||||
20250214,100500,32459500,24150,24150,24150,24150,0
|
||||
20250214,100400,32459500,24150,24150,24150,24150,7
|
||||
20250214,100300,32290450,24150,24150,24150,24150,3
|
||||
20250214,100200,32218000,24200,24200,24300,24200,453
|
||||
20250214,100100,21223300,24150,24150,24150,24150,0
|
||||
20250214,100000,21223300,24150,24150,24150,24150,8
|
||||
20250214,095900,21030100,24150,24150,24150,24150,0
|
||||
20250214,095800,21030100,24150,24150,24150,24150,0
|
||||
20250214,095700,21030100,24150,24150,24150,24150,7
|
||||
20250214,095600,20861050,24150,24150,24150,24150,0
|
||||
20250214,095500,20861050,24150,24150,24150,24150,161
|
||||
20250214,095400,16972900,24100,24100,24100,24100,0
|
||||
20250214,095300,16972900,24100,24100,24100,24100,0
|
||||
20250214,095200,16972900,24100,24100,24100,24100,7
|
||||
20250214,095100,16804200,24100,24100,24100,24100,0
|
||||
20250214,095000,16804200,24100,24100,24100,24100,7
|
||||
20250214,094900,16635500,24050,24050,24050,24050,7
|
||||
20250214,094800,16467150,24050,24050,24050,24050,8
|
||||
20250214,094700,16274750,24050,24050,24050,24050,0
|
||||
20250214,094600,16274750,24050,24050,24050,24050,0
|
||||
20250214,094500,16274750,24050,24050,24050,24050,7
|
||||
20250214,094400,16106400,24050,24050,24050,24050,0
|
||||
20250214,094300,16106400,24050,24050,24050,24050,7
|
||||
20250214,094200,15938050,24050,24050,24050,24050,0
|
||||
20250214,094100,15938050,24050,24050,24050,24050,0
|
||||
20250214,094000,15938050,24050,24050,24050,24050,7
|
||||
20250214,093900,15769700,24050,24050,24050,24050,0
|
||||
20250214,093800,15769700,24050,24050,24050,24050,7
|
||||
20250214,093700,15601350,24050,24050,24050,24050,0
|
||||
20250214,093600,15601350,24050,24050,24050,24050,8
|
||||
20250214,093500,15408950,24050,24050,24050,24050,0
|
||||
20250214,093400,15408950,24050,24050,24050,24050,1
|
||||
20250214,093300,15384900,24100,24100,24100,24100,6
|
||||
20250214,093200,15240300,24150,24150,24150,24150,0
|
||||
20250214,093100,15240300,24150,24150,24150,24100,89
|
||||
20250214,093000,13094050,24150,24150,24150,24150,0
|
||||
20250214,092900,13094050,24150,24150,24150,24150,0
|
||||
20250214,092800,13094050,24150,24200,24200,24150,32
|
||||
20250214,092700,12320000,24150,24150,24150,24150,0
|
||||
20250214,092600,12320000,24150,24150,24150,24150,7
|
||||
20250214,092500,12150950,24150,24150,24150,24150,0
|
||||
20250214,092400,12150950,24150,24150,24150,24150,8
|
||||
20250214,092300,11957750,24200,24200,24200,24200,4
|
||||
20250214,092200,11860950,24200,24200,24200,24200,46
|
||||
20250214,092100,10747750,24150,24150,24150,24150,8
|
||||
20250214,092000,10554550,24150,24150,24150,24150,0
|
||||
20250214,091900,10554550,24150,24200,24200,24150,337
|
||||
20250214,091800,2399700,24200,24200,24200,24200,0
|
||||
20250214,091700,2399700,24200,24200,24200,24200,8
|
||||
20250214,091600,2206100,24200,24200,24200,24200,14
|
||||
20250214,091500,1867300,24200,24200,24200,24200,4
|
||||
20250214,091400,1770500,24200,24250,24250,24200,6
|
||||
20250214,091300,1625250,24250,24250,24250,24250,0
|
||||
20250214,091200,1625250,24250,24250,24250,24250,19
|
||||
20250214,091100,1164500,24250,24250,24250,24250,0
|
||||
20250214,091000,1164500,24250,24250,24250,24250,6
|
||||
20250214,090900,1019000,24350,24350,24350,24350,2
|
||||
20250214,090800,970300,24400,24250,24400,24250,35
|
||||
20250214,090700,121300,24200,24200,24200,24200,0
|
||||
20250214,090600,121300,24200,24200,24200,24200,0
|
||||
20250214,090500,121300,24200,24200,24200,24200,0
|
||||
20250214,090400,121300,24200,24200,24200,24200,0
|
||||
20250214,090300,121300,24200,24200,24200,24200,0
|
||||
20250214,090200,121300,24200,24200,24200,24200,1
|
||||
20250214,090100,97100,24200,24200,24200,24200,0
|
||||
20250214,090000,97100,24200,24500,24500,24200,4
|
||||
|
Reference in New Issue
Block a user