Update 2025-02-14 2854 candle_min
This commit is contained in:
589
006110/min/candle-20250214.csv
Normal file
589
006110/min/candle-20250214.csv
Normal file
@@ -0,0 +1,589 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184700,1453892300,30600,30600,30600,30600,919
|
||||
20250214,184600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,184500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,184400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,184300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,184200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,184100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,184000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,183900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,183800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,183700,1453892300,30600,30600,30600,30600,0
|
||||
20250214,183600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,183500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,183400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,183300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,183200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,183100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,183000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,182900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,182800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,182700,1453892300,30600,30600,30600,30600,0
|
||||
20250214,182600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,182500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,182400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,182300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,182200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,182100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,182000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,181900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,181800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,181700,1453892300,30600,30600,30600,30600,919
|
||||
20250214,181600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,181500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,181400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,181300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,181200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,181100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,181000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,180900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,180800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,180700,1453892300,30600,30600,30600,30600,0
|
||||
20250214,180600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,180500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,180400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,180300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,180200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,180100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,180000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,175900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,175800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,175700,1453892300,30600,30600,30600,30600,0
|
||||
20250214,175600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,175500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,175400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,175300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,175200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,175100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,175000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,174900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,174800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,174700,1453892300,30600,30600,30600,30600,919
|
||||
20250214,174600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,174500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,174400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,174300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,174200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,174100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,174000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,173900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,173800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,173700,1453892300,30600,30600,30600,30600,0
|
||||
20250214,173600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,173500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,173400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,173300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,173200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,173100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,173000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,172900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,172800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,172700,1453892300,30600,30600,30600,30600,0
|
||||
20250214,172600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,172500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,172400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,172300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,172200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,172100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,172000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,171900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,171800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,171700,1453892300,30600,30600,30600,30600,919
|
||||
20250214,171600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,171500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,171400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,171300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,171200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,171100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,171000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,170900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,170800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,170700,1453892300,30600,30600,30600,30600,0
|
||||
20250214,170600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,170500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,170400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,170300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,170200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,170100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,170000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,165900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,165800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,165700,1453892300,30600,30600,30600,30600,0
|
||||
20250214,165600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,165500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,165400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,165300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,165200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,165100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,165000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,164900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,164800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,164700,1453892300,30600,30600,30600,30600,919
|
||||
20250214,164600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,164500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,164400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,164300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,164200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,164100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,164000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,163900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,163800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,163700,1453892300,30600,30600,30600,30600,0
|
||||
20250214,163600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,163500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,163400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,163300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,163200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,163100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,163000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,162900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,162800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,162700,1453892300,30600,30600,30600,30600,0
|
||||
20250214,162600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,162500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,162400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,162300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,162200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,162100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,162000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,161900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,161800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,161700,1453892300,30600,30600,30600,30600,919
|
||||
20250214,161600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,161500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,161400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,161300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,161200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,161100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,161000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,160900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,160800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,160700,1453892300,30600,30600,30600,30600,0
|
||||
20250214,160600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,160500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,160400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,160300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,160200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,160100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,160000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,155900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,155800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,155700,1453892300,30600,30600,30600,30600,0
|
||||
20250214,155600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,155500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,155400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,155300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,155200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,155100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,155000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,154900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,154800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,154700,1453892300,30600,30600,30600,30600,919
|
||||
20250214,154600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,154500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,154400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,154300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,154200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,154100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,154000,1453892300,30600,30600,30600,30600,0
|
||||
20250214,153900,1453892300,30600,30600,30600,30600,0
|
||||
20250214,153800,1453892300,30600,30600,30600,30600,0
|
||||
20250214,153700,1453892300,30600,30600,30600,30600,0
|
||||
20250214,153600,1453892300,30600,30600,30600,30600,0
|
||||
20250214,153500,1453892300,30600,30600,30600,30600,0
|
||||
20250214,153400,1453892300,30600,30600,30600,30600,0
|
||||
20250214,153300,1453892300,30600,30600,30600,30600,0
|
||||
20250214,153200,1453892300,30600,30600,30600,30600,0
|
||||
20250214,153100,1453892300,30600,30600,30600,30600,0
|
||||
20250214,153000,1453892300,30600,30600,30600,30600,919
|
||||
20250214,152900,1425770900,30550,30550,30550,30550,0
|
||||
20250214,152800,1425770900,30550,30550,30550,30550,0
|
||||
20250214,152700,1425770900,30550,30550,30550,30550,0
|
||||
20250214,152600,1425770900,30550,30550,30550,30550,0
|
||||
20250214,152500,1425770900,30550,30550,30550,30550,0
|
||||
20250214,152400,1425770900,30550,30550,30550,30550,0
|
||||
20250214,152300,1425770900,30550,30550,30550,30550,0
|
||||
20250214,152200,1425770900,30550,30550,30550,30550,0
|
||||
20250214,152100,1425770900,30550,30550,30550,30550,0
|
||||
20250214,152000,1425770900,30550,30550,30550,30550,0
|
||||
20250214,151900,1425770900,30550,30550,30600,30550,178
|
||||
20250214,151800,1420329900,30550,30550,30600,30550,111
|
||||
20250214,151700,1416938450,30550,30550,30600,30550,92
|
||||
20250214,151600,1414126100,30550,30550,30600,30550,1086
|
||||
20250214,151500,1380948150,30600,30600,30600,30550,76
|
||||
20250214,151400,1378626050,30550,30550,30650,30550,87
|
||||
20250214,151300,1375966650,30550,30600,30600,30550,171
|
||||
20250214,151200,1370735700,30550,30550,30550,30550,257
|
||||
20250214,151100,1362884350,30550,30600,30600,30550,407
|
||||
20250214,151000,1350433450,30650,30600,30650,30600,30
|
||||
20250214,150900,1349515200,30600,30650,30650,30600,26
|
||||
20250214,150800,1348718600,30650,30600,30650,30600,361
|
||||
20250214,150700,1337662700,30600,30650,30650,30600,111
|
||||
20250214,150600,1334266050,30650,30600,30650,30600,17
|
||||
20250214,150500,1333745500,30600,30600,30650,30600,44
|
||||
20250214,150400,1332397500,30600,30600,30650,30600,140
|
||||
20250214,150300,1328110200,30600,30600,30650,30600,278
|
||||
20250214,150200,1319594700,30600,30600,30600,30600,14
|
||||
20250214,150100,1319166300,30550,30600,30600,30550,1211
|
||||
20250214,150000,1282109950,30600,30600,30600,30600,105
|
||||
20250214,145900,1278896950,30600,30600,30700,30600,858
|
||||
20250214,145800,1252641300,30600,30600,30700,30600,26
|
||||
20250214,145700,1251844700,30600,30650,30700,30600,10
|
||||
20250214,145600,1251538400,30650,30650,30650,30600,1261
|
||||
20250214,145500,1212918950,30650,30700,30700,30650,45
|
||||
20250214,145400,1211537800,30700,30750,30750,30700,23
|
||||
20250214,145300,1210831600,30700,30700,30700,30700,4
|
||||
20250214,145200,1210708800,30700,30700,30750,30650,325
|
||||
20250214,145100,1200729750,30650,30650,30650,30650,8
|
||||
20250214,145000,1200484550,30700,30650,30700,30650,29
|
||||
20250214,144900,1199595650,30650,30650,30650,30650,4
|
||||
20250214,144800,1199473050,30650,30750,30750,30650,866
|
||||
20250214,144700,1172885800,30750,30750,30750,30750,135
|
||||
20250214,144600,1168734550,30750,30750,30750,30750,14
|
||||
20250214,144500,1168304050,30750,30750,30750,30750,5
|
||||
20250214,144400,1168150300,30750,30750,30750,30700,189
|
||||
20250214,144300,1162338700,30700,30700,30750,30700,7
|
||||
20250214,144200,1162123750,30700,30750,30750,30700,6
|
||||
20250214,144100,1161939500,30700,30750,30750,30700,6
|
||||
20250214,144000,1161755250,30700,30700,30750,30700,13
|
||||
20250214,143900,1161355900,30750,30750,30750,30750,210
|
||||
20250214,143800,1154898400,30750,30750,30750,30750,143
|
||||
20250214,143700,1150501150,30750,30750,30800,30750,137
|
||||
20250214,143600,1146288350,30750,30750,30800,30750,916
|
||||
20250214,143500,1118120650,30800,30800,30800,30800,1
|
||||
20250214,143400,1118089850,30750,30800,30800,30750,7
|
||||
20250214,143300,1117874400,30800,30800,30850,30800,170
|
||||
20250214,143200,1112637700,30800,30850,30850,30800,283
|
||||
20250214,143100,1103921250,30850,30850,30850,30850,2
|
||||
20250214,143000,1103859550,30800,30900,30900,30800,976
|
||||
20250214,142900,1073734800,30900,30900,30900,30900,2
|
||||
20250214,142800,1073673000,30900,30900,30900,30900,0
|
||||
20250214,142700,1073673000,30900,30900,30900,30900,1
|
||||
20250214,142600,1073642100,30900,30900,30900,30900,67
|
||||
20250214,142500,1071571800,30900,30900,30900,30900,22
|
||||
20250214,142400,1070892000,30900,30900,30900,30900,0
|
||||
20250214,142300,1070892000,30900,30900,30900,30900,0
|
||||
20250214,142200,1070892000,30900,30900,30900,30900,0
|
||||
20250214,142100,1070892000,30900,30900,30900,30900,0
|
||||
20250214,142000,1070892000,30900,30900,30900,30900,3
|
||||
20250214,141900,1070799300,30850,30850,30850,30850,0
|
||||
20250214,141800,1070799300,30850,30900,30950,30850,925
|
||||
20250214,141700,1042211700,30850,30850,30850,30850,0
|
||||
20250214,141600,1042211700,30850,30850,30850,30850,0
|
||||
20250214,141500,1042211700,30850,30900,30900,30850,3
|
||||
20250214,141400,1042119050,30900,30900,30950,30900,116
|
||||
20250214,141300,1038534450,30900,30900,30900,30900,203
|
||||
20250214,141200,1032261750,30900,30900,30900,30900,0
|
||||
20250214,141100,1032261750,30900,30900,30900,30900,0
|
||||
20250214,141000,1032261750,30900,30900,30900,30900,0
|
||||
20250214,140900,1032261750,30900,30900,30900,30900,4
|
||||
20250214,140800,1032138150,30900,30900,30900,30900,56
|
||||
20250214,140700,1030407750,30900,30900,30900,30900,6
|
||||
20250214,140600,1030222350,30900,30950,30950,30900,324
|
||||
20250214,140500,1020210500,30950,30950,30950,30950,20
|
||||
20250214,140400,1019591500,30950,30950,30950,30950,0
|
||||
20250214,140300,1019591500,30950,31000,31000,30950,6
|
||||
20250214,140200,1019405550,31000,31000,31000,31000,0
|
||||
20250214,140100,1019405550,31000,31000,31000,31000,1
|
||||
20250214,140000,1019374550,30900,30900,30900,30900,0
|
||||
20250214,135900,1019374550,30900,30900,30900,30900,0
|
||||
20250214,135800,1019374550,30900,30900,30900,30900,0
|
||||
20250214,135700,1019374550,30900,30900,30950,30900,160
|
||||
20250214,135600,1014427600,30900,30900,30900,30900,0
|
||||
20250214,135500,1014427600,30900,30900,30900,30900,3
|
||||
20250214,135400,1014334900,30900,30900,30900,30900,20
|
||||
20250214,135300,1013716900,30900,30900,30900,30900,28
|
||||
20250214,135200,1012851700,30900,30950,30950,30900,454
|
||||
20250214,135100,998821850,30950,30950,30950,30950,54
|
||||
20250214,135000,997150550,31000,31000,31000,31000,0
|
||||
20250214,134900,997150550,31000,30950,31000,30950,68
|
||||
20250214,134800,995045900,31050,31050,31050,31050,5
|
||||
20250214,134700,994890650,31050,31050,31050,31050,0
|
||||
20250214,134600,994890650,31050,31050,31050,31050,0
|
||||
20250214,134500,994890650,31050,30900,31050,30900,101
|
||||
20250214,134400,991754750,31100,31100,31100,31100,0
|
||||
20250214,134300,991754750,31100,31100,31100,31100,8
|
||||
20250214,134200,991505950,31100,30950,31100,30950,86
|
||||
20250214,134100,988843800,30950,30950,30950,30950,0
|
||||
20250214,134000,988843800,30950,30950,30950,30950,13
|
||||
20250214,133900,988441450,30950,31000,31000,30950,188
|
||||
20250214,133800,982619950,31000,31050,31050,31000,434
|
||||
20250214,133700,969165550,31050,31050,31050,31050,28
|
||||
20250214,133600,968296150,31050,31050,31050,31050,6
|
||||
20250214,133500,968109850,31050,31050,31050,31050,1
|
||||
20250214,133400,968078800,31050,31050,31050,31050,1
|
||||
20250214,133300,968047750,31050,31050,31050,31050,4
|
||||
20250214,133200,967923550,31050,31050,31050,31050,0
|
||||
20250214,133100,967923550,31050,31050,31050,31050,65
|
||||
20250214,133000,965905300,31050,31050,31050,31050,0
|
||||
20250214,132900,965905300,31050,31050,31050,31050,1
|
||||
20250214,132800,965874250,31050,31050,31050,31050,6
|
||||
20250214,132700,965687950,31050,31050,31050,31050,0
|
||||
20250214,132600,965687950,31050,31050,31050,31050,1
|
||||
20250214,132500,965656900,31050,31050,31050,31050,18
|
||||
20250214,132400,965098000,31050,31050,31050,31000,21
|
||||
20250214,132300,964446450,31050,31050,31050,31050,10
|
||||
20250214,132200,964135950,31050,31050,31100,31050,136
|
||||
20250214,132100,959913100,31050,31050,31050,31050,22
|
||||
20250214,132000,959230000,31050,31050,31050,31050,1
|
||||
20250214,131900,959198950,31050,31100,31100,31050,81
|
||||
20250214,131800,956683850,31050,31050,31050,31050,27
|
||||
20250214,131700,955845500,31050,31050,31050,31050,2
|
||||
20250214,131600,955783400,31000,31050,31050,31000,10
|
||||
20250214,131500,955473000,31050,31100,31100,31050,12
|
||||
20250214,131400,955100350,31100,31100,31100,31100,0
|
||||
20250214,131300,955100350,31100,31100,31100,31100,8
|
||||
20250214,131200,954851550,31100,31100,31100,31100,99
|
||||
20250214,131100,951772650,31100,31100,31100,31100,0
|
||||
20250214,131000,951772650,31100,31100,31200,31100,172
|
||||
20250214,130900,946418750,31100,31100,31100,31100,30
|
||||
20250214,130800,945485750,31050,31150,31150,31050,491
|
||||
20250214,130700,930194200,31200,31150,31200,31150,532
|
||||
20250214,130600,913617850,31150,31050,31150,31050,291
|
||||
20250214,130500,904562100,31050,31200,31200,31050,49
|
||||
20250214,130400,903037800,31000,31200,31200,31000,56
|
||||
20250214,130300,901296600,31000,31050,31150,31000,421
|
||||
20250214,130200,888225750,31150,31050,31150,31050,51
|
||||
20250214,130100,886642100,31150,31050,31150,31050,171
|
||||
20250214,130000,881330450,31100,31100,31100,31100,74
|
||||
20250214,125900,879029050,31100,31100,31100,31100,41
|
||||
20250214,125800,877753950,31100,31150,31150,31100,11
|
||||
20250214,125700,877411800,31100,31050,31100,31050,519
|
||||
20250214,125600,861291750,31000,31000,31000,31000,55
|
||||
20250214,125500,859586750,31000,31000,31000,31000,3
|
||||
20250214,125400,859493750,30950,31000,31000,30950,17
|
||||
20250214,125300,858967500,31000,31000,31000,31000,30
|
||||
20250214,125200,858037500,31000,30950,31050,30950,59
|
||||
20250214,125100,856208950,30950,31000,31000,30950,170
|
||||
20250214,125000,850947000,31000,31000,31000,31000,33
|
||||
20250214,124900,849924000,31000,31000,31000,31000,103
|
||||
20250214,124800,846731000,30950,31000,31000,30950,6
|
||||
20250214,124700,846545050,31050,31050,31050,31050,17
|
||||
20250214,124600,846017200,31050,31050,31050,31000,10
|
||||
20250214,124500,845706900,31050,31050,31050,31000,111
|
||||
20250214,124400,842260850,30950,31000,31000,30950,277
|
||||
20250214,124300,833677350,31000,31000,31000,31000,20
|
||||
20250214,124200,833057350,31000,31000,31000,31000,10
|
||||
20250214,124100,832747350,31050,31050,31050,31050,6
|
||||
20250214,124000,832561050,31000,31000,31000,31000,5
|
||||
20250214,123900,832406050,31000,31050,31050,31000,22
|
||||
20250214,123800,831723850,31000,31000,31000,31000,5
|
||||
20250214,123700,831568850,31000,31000,31000,31000,21
|
||||
20250214,123600,830917850,31000,31000,31000,31000,173
|
||||
20250214,123500,825554850,31000,31000,31000,31000,10
|
||||
20250214,123400,825244850,31000,31000,31000,31000,128
|
||||
20250214,123300,821276850,31000,31000,31000,31000,0
|
||||
20250214,123200,821276850,31000,31000,31000,31000,0
|
||||
20250214,123100,821276850,31000,31000,31000,31000,234
|
||||
20250214,123000,814022850,31000,31000,31000,31000,0
|
||||
20250214,122900,814022850,31000,31000,31000,31000,38
|
||||
20250214,122800,812844850,31000,30950,31000,30950,119
|
||||
20250214,122700,809161050,31000,31000,31000,31000,32
|
||||
20250214,122600,808169050,30950,30950,30950,30950,0
|
||||
20250214,122500,808169050,30950,30950,30950,30950,0
|
||||
20250214,122400,808169050,30950,30950,30950,30950,0
|
||||
20250214,122300,808169050,30950,30950,30950,30950,0
|
||||
20250214,122200,808169050,30950,30950,30950,30950,152
|
||||
20250214,122100,803464650,30950,30950,30950,30950,68
|
||||
20250214,122000,801360050,30950,30950,30950,30950,100
|
||||
20250214,121900,798265050,30950,30950,30950,30950,1
|
||||
20250214,121800,798234100,30950,30950,30950,30950,1
|
||||
20250214,121700,798203150,30950,30950,30950,30950,0
|
||||
20250214,121600,798203150,30950,30950,30950,30950,101
|
||||
20250214,121500,795077200,30950,30950,30950,30950,1
|
||||
20250214,121400,795046250,31000,31000,31000,31000,102
|
||||
20250214,121300,791884250,31000,31000,31000,31000,160
|
||||
20250214,121200,786924250,31000,31000,31000,31000,0
|
||||
20250214,121100,786924250,31000,31000,31000,31000,0
|
||||
20250214,121000,786924250,31000,31000,31000,31000,1
|
||||
20250214,120900,786893250,31000,31000,31000,31000,0
|
||||
20250214,120800,786893250,31000,31000,31000,31000,0
|
||||
20250214,120700,786893250,31000,31000,31000,31000,12
|
||||
20250214,120600,786521250,31000,31000,31000,31000,11
|
||||
20250214,120500,786180250,31000,31000,31000,31000,19
|
||||
20250214,120400,785591250,30950,30950,30950,30950,0
|
||||
20250214,120300,785591250,30950,31000,31000,30950,202
|
||||
20250214,120200,779329350,31000,31000,31000,31000,0
|
||||
20250214,120100,779329350,31000,31000,31000,31000,42
|
||||
20250214,120000,778027350,31000,31000,31000,31000,3
|
||||
20250214,115900,777934350,31000,31000,31000,31000,0
|
||||
20250214,115800,777934350,31000,31000,31000,31000,12
|
||||
20250214,115700,777562350,31050,31100,31100,31050,24
|
||||
20250214,115600,776817000,31000,31100,31100,31000,7
|
||||
20250214,115500,776599700,31050,30950,31050,30950,41
|
||||
20250214,115400,775326750,31050,30950,31050,30950,111
|
||||
20250214,115300,771889400,31000,31000,31000,31000,0
|
||||
20250214,115200,771889400,31000,31000,31000,31000,6
|
||||
20250214,115100,771703400,31000,31000,31000,31000,2
|
||||
20250214,115000,771641400,31000,31000,31000,31000,0
|
||||
20250214,114900,771641400,31000,30950,31000,30950,563
|
||||
20250214,114800,754216200,30900,30950,30950,30900,109
|
||||
20250214,114700,750842800,30850,30850,30850,30850,0
|
||||
20250214,114600,750842800,30850,30850,30850,30850,0
|
||||
20250214,114500,750842800,30850,30850,30850,30850,7
|
||||
20250214,114400,750626850,30850,30850,30850,30850,40
|
||||
20250214,114300,749392850,31000,30950,31000,30950,127
|
||||
20250214,114200,745458850,30850,30850,30850,30850,3
|
||||
20250214,114100,745366300,30850,30850,30850,30850,93
|
||||
20250214,114000,742497250,30950,30950,30950,30950,0
|
||||
20250214,113900,742497250,30950,30900,31000,30900,52
|
||||
20250214,113800,740889700,30900,30850,30900,30850,25
|
||||
20250214,113700,740117700,30900,30900,30900,30850,103
|
||||
20250214,113600,736939100,30950,31000,31000,30950,10
|
||||
20250214,113500,736629200,31000,31000,31000,31000,21
|
||||
20250214,113400,735978200,31000,30900,31000,30900,77
|
||||
20250214,113300,733597600,30850,30850,30850,30850,0
|
||||
20250214,113200,733597600,30850,30850,30850,30850,10
|
||||
20250214,113100,733289100,30850,30850,30850,30850,33
|
||||
20250214,113000,732271050,30850,30800,30850,30800,131
|
||||
20250214,112900,728229750,30800,30800,30800,30800,1
|
||||
20250214,112800,728198950,30800,30800,30800,30800,50
|
||||
20250214,112700,726658950,30800,30800,30800,30800,140
|
||||
20250214,112600,722346950,30750,30750,30750,30750,1
|
||||
20250214,112500,722316200,30750,30750,30750,30750,0
|
||||
20250214,112400,722316200,30750,30750,30750,30750,40
|
||||
20250214,112300,721086200,30750,30750,30800,30750,45
|
||||
20250214,112200,719702400,30750,30900,30900,30750,46
|
||||
20250214,112100,718287150,30750,30750,30750,30750,1033
|
||||
20250214,112000,686522400,30750,30750,30750,30750,0
|
||||
20250214,111900,686522400,30750,30750,30750,30750,0
|
||||
20250214,111800,686522400,30750,30750,30750,30750,100
|
||||
20250214,111700,683447400,30800,30800,30800,30800,100
|
||||
20250214,111600,680367400,30900,30900,30900,30900,0
|
||||
20250214,111500,680367400,30900,30900,30900,30900,0
|
||||
20250214,111400,680367400,30900,30850,30900,30750,466
|
||||
20250214,111300,666002050,30850,30800,30850,30800,141
|
||||
20250214,111200,661654200,30850,30800,30850,30800,41
|
||||
20250214,111100,660391350,30850,30800,30850,30800,350
|
||||
20250214,111000,649609000,30800,30800,30800,30800,108
|
||||
20250214,110900,646282600,30800,30800,30800,30800,0
|
||||
20250214,110800,646282600,30800,30800,30800,30800,7
|
||||
20250214,110700,646067000,30850,30850,30850,30850,7
|
||||
20250214,110600,645851050,30850,30700,30850,30700,21
|
||||
20250214,110500,645204400,30700,30700,30750,30700,48
|
||||
20250214,110400,643729400,30700,30750,30750,30700,57
|
||||
20250214,110300,641978700,30750,30800,30800,30750,11
|
||||
20250214,110200,641639950,30850,30850,30850,30850,0
|
||||
20250214,110100,641639950,30850,30850,30850,30850,11
|
||||
20250214,110000,641300600,30700,30700,30700,30700,20
|
||||
20250214,105900,640686600,30700,30700,30700,30700,10
|
||||
20250214,105800,640379600,30700,30850,30850,30700,12
|
||||
20250214,105700,640010900,30850,30750,30850,30750,682
|
||||
20250214,105600,619035000,30750,30750,30750,30750,212
|
||||
20250214,105500,612516000,30750,30750,30750,30650,359
|
||||
20250214,105400,601507150,30750,30750,30750,30750,21
|
||||
20250214,105300,600861400,30750,30750,30750,30750,0
|
||||
20250214,105200,600861400,30750,30750,30750,30750,6
|
||||
20250214,105100,600676900,30750,30650,30750,30650,109
|
||||
20250214,105000,597333450,30650,30700,30700,30650,17
|
||||
20250214,104900,596812300,30700,30700,30700,30700,0
|
||||
20250214,104800,596812300,30700,30700,30700,30700,6
|
||||
20250214,104700,596628100,30700,30650,30700,30650,179
|
||||
20250214,104600,591140950,30650,30650,30650,30650,0
|
||||
20250214,104500,591140950,30650,30650,30650,30650,1
|
||||
20250214,104400,591110300,30650,30650,30650,30600,28
|
||||
20250214,104300,590252150,30650,30650,30650,30650,6
|
||||
20250214,104200,590068250,30650,30700,30700,30650,6
|
||||
20250214,104100,589884300,30700,30700,30700,30700,1
|
||||
20250214,104000,589853600,30700,30600,30700,30600,3
|
||||
20250214,103900,589761600,30650,30650,30650,30650,1
|
||||
20250214,103800,589730950,30600,30600,30600,30600,50
|
||||
20250214,103700,588200950,30600,30600,30600,30600,10
|
||||
20250214,103600,587894950,30600,30600,30600,30600,5
|
||||
20250214,103500,587741950,30600,30650,30650,30600,80
|
||||
20250214,103400,585293450,30600,30700,30700,30600,131
|
||||
20250214,103300,581284750,30700,30700,30700,30700,0
|
||||
20250214,103200,581284750,30700,30700,30700,30700,42
|
||||
20250214,103100,579995350,30600,30650,30650,30600,30
|
||||
20250214,103000,579076900,30700,30700,30700,30700,2
|
||||
20250214,102900,579015500,30700,30650,30700,30650,45
|
||||
20250214,102800,577635350,30600,30600,30600,30600,0
|
||||
20250214,102700,577635350,30600,30600,30600,30600,92
|
||||
20250214,102600,574820150,30650,30650,30650,30650,13
|
||||
20250214,102500,574421700,30750,30750,30750,30750,0
|
||||
20250214,102400,574421700,30750,30750,30750,30750,0
|
||||
20250214,102300,574421700,30750,30650,30750,30600,19
|
||||
20250214,102200,573838550,30700,30600,30700,30600,190
|
||||
20250214,102100,568018050,30600,30600,30600,30600,5
|
||||
20250214,102000,567865050,30600,30600,30600,30600,17
|
||||
20250214,101900,567344850,30600,30600,30600,30600,6
|
||||
20250214,101800,567161250,30550,30600,30600,30550,130
|
||||
20250214,101700,563189250,30600,30600,30600,30600,20
|
||||
20250214,101600,562577250,30600,30600,30600,30600,10
|
||||
20250214,101500,562271250,30650,30650,30650,30600,569
|
||||
20250214,101400,544846050,30650,30650,30650,30650,190
|
||||
20250214,101300,539022550,30650,30700,30700,30650,162
|
||||
20250214,101200,534053750,30650,30800,30800,30650,319
|
||||
20250214,101100,524274000,30800,30800,30850,30800,400
|
||||
20250214,101000,511949000,30700,30700,30700,30700,20
|
||||
20250214,100900,511335000,30700,30700,30700,30700,0
|
||||
20250214,100800,511335000,30700,30700,30700,30700,100
|
||||
20250214,100700,508265000,30700,30750,30800,30700,96
|
||||
20250214,100600,505309000,30700,30700,30700,30700,176
|
||||
20250214,100500,499905800,30700,30700,30700,30700,80
|
||||
20250214,100400,497449800,30700,30700,30700,30700,0
|
||||
20250214,100300,497449800,30700,30800,30800,30700,21
|
||||
20250214,100200,496805000,30800,30800,30800,30800,0
|
||||
20250214,100100,496805000,30800,30650,30800,30650,92
|
||||
20250214,100000,493980700,30700,30700,30700,30700,9
|
||||
20250214,095900,493704400,30700,30700,30700,30700,220
|
||||
20250214,095800,486950400,30800,30900,30900,30800,38
|
||||
20250214,095700,485777300,30700,30750,30750,30700,159
|
||||
20250214,095600,480891350,30900,30750,30900,30750,248
|
||||
20250214,095500,473250300,30800,30800,30800,30800,11
|
||||
20250214,095400,472911500,30800,30800,30800,30750,30
|
||||
20250214,095300,471987550,30800,30700,30800,30700,24
|
||||
20250214,095200,471249650,30700,30700,30700,30700,110
|
||||
20250214,095100,467872650,30700,30700,30700,30700,46
|
||||
20250214,095000,466460450,30650,30700,30700,30650,101
|
||||
20250214,094900,463364750,30650,30650,30650,30650,103
|
||||
20250214,094800,460207800,30700,30700,30700,30650,121
|
||||
20250214,094700,456493550,30700,30800,30800,30650,737
|
||||
20250214,094600,433889450,30750,30800,30850,30700,401
|
||||
20250214,094500,421563450,30900,30800,30950,30800,323
|
||||
20250214,094400,411603550,30800,30800,30800,30800,14
|
||||
20250214,094300,411172350,30750,30750,30750,30750,180
|
||||
20250214,094200,405637350,30800,30800,30800,30800,1
|
||||
20250214,094100,405606550,30800,30800,30850,30800,50
|
||||
20250214,094000,404066500,30850,30850,30900,30850,28
|
||||
20250214,093900,403202400,30850,30800,30850,30700,548
|
||||
20250214,093800,386331100,30850,30850,30950,30850,337
|
||||
20250214,093700,375932350,30950,30950,30950,30950,43
|
||||
20250214,093600,374601500,30950,30900,30950,30900,87
|
||||
20250214,093500,371912700,30900,30950,31050,30900,359
|
||||
20250214,093400,360807150,30950,31100,31100,30950,529
|
||||
20250214,093300,344410150,31050,31050,31050,31050,7
|
||||
20250214,093200,344192800,31050,31150,31150,31050,286
|
||||
20250214,093100,335312400,31050,31100,31200,31050,164
|
||||
20250214,093000,330219900,31100,31050,31100,31050,65
|
||||
20250214,092900,328198450,31100,31100,31100,31100,29
|
||||
20250214,092800,327296550,31100,31100,31100,31100,35
|
||||
20250214,092700,326208050,31100,31100,31100,31100,323
|
||||
20250214,092600,316162750,31100,31100,31100,31100,0
|
||||
20250214,092500,316162750,31100,31250,31250,31100,532
|
||||
20250214,092400,299580650,31350,31350,31350,31250,102
|
||||
20250214,092300,296383050,31200,31200,31200,31200,25
|
||||
20250214,092200,295603050,31150,31350,31350,31150,36
|
||||
20250214,092100,294481450,31350,31350,31350,31350,165
|
||||
20250214,092000,289308700,31350,31250,31350,31200,2173
|
||||
20250214,091900,221497050,31350,31250,31400,31050,863
|
||||
20250214,091800,194580000,31300,31300,31300,31300,17
|
||||
20250214,091700,194047900,31450,31400,31450,31400,177
|
||||
20250214,091600,188487550,31400,31200,31400,31150,260
|
||||
20250214,091500,180369300,31200,31250,31250,31200,189
|
||||
20250214,091400,174470300,31250,31300,31300,31250,1028
|
||||
20250214,091300,142298500,31300,31300,31400,31300,74
|
||||
20250214,091200,139982000,31500,31500,31500,31500,10
|
||||
20250214,091100,139667000,31500,31450,31500,31300,340
|
||||
20250214,091000,128961050,31250,31400,31400,31250,67
|
||||
20250214,090900,126858600,31200,31200,31300,31200,63
|
||||
20250214,090800,124892900,31450,31400,31450,31400,50
|
||||
20250214,090700,123321300,31400,31200,31400,31200,43
|
||||
20250214,090600,121974500,31200,31450,31500,31200,200
|
||||
20250214,090500,115683700,31400,31400,31400,31100,356
|
||||
20250214,090400,104528300,31350,31400,31400,31100,196
|
||||
20250214,090300,98394550,31050,31400,31400,31050,250
|
||||
20250214,090200,90588900,31200,31200,31200,31200,2
|
||||
20250214,090100,90526500,31150,31450,31650,31150,362
|
||||
20250214,090000,79158400,31650,31600,31700,31300,2519
|
||||
|
Reference in New Issue
Block a user