Update 2025-02-14 2854 candle_min
This commit is contained in:
589
006120/min/candle-20250214.csv
Normal file
589
006120/min/candle-20250214.csv
Normal file
@@ -0,0 +1,589 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184700,330959900,36150,36150,36150,36150,234
|
||||
20250214,184600,330959900,36150,36150,36150,36150,0
|
||||
20250214,184500,330959900,36150,36150,36150,36150,0
|
||||
20250214,184400,330959900,36150,36150,36150,36150,0
|
||||
20250214,184300,330959900,36150,36150,36150,36150,0
|
||||
20250214,184200,330959900,36150,36150,36150,36150,0
|
||||
20250214,184100,330959900,36150,36150,36150,36150,0
|
||||
20250214,184000,330959900,36150,36150,36150,36150,0
|
||||
20250214,183900,330959900,36150,36150,36150,36150,0
|
||||
20250214,183800,330959900,36150,36150,36150,36150,0
|
||||
20250214,183700,330959900,36150,36150,36150,36150,0
|
||||
20250214,183600,330959900,36150,36150,36150,36150,0
|
||||
20250214,183500,330959900,36150,36150,36150,36150,0
|
||||
20250214,183400,330959900,36150,36150,36150,36150,0
|
||||
20250214,183300,330959900,36150,36150,36150,36150,0
|
||||
20250214,183200,330959900,36150,36150,36150,36150,0
|
||||
20250214,183100,330959900,36150,36150,36150,36150,0
|
||||
20250214,183000,330959900,36150,36150,36150,36150,0
|
||||
20250214,182900,330959900,36150,36150,36150,36150,0
|
||||
20250214,182800,330959900,36150,36150,36150,36150,0
|
||||
20250214,182700,330959900,36150,36150,36150,36150,0
|
||||
20250214,182600,330959900,36150,36150,36150,36150,0
|
||||
20250214,182500,330959900,36150,36150,36150,36150,0
|
||||
20250214,182400,330959900,36150,36150,36150,36150,0
|
||||
20250214,182300,330959900,36150,36150,36150,36150,0
|
||||
20250214,182200,330959900,36150,36150,36150,36150,0
|
||||
20250214,182100,330959900,36150,36150,36150,36150,0
|
||||
20250214,182000,330959900,36150,36150,36150,36150,0
|
||||
20250214,181900,330959900,36150,36150,36150,36150,0
|
||||
20250214,181800,330959900,36150,36150,36150,36150,0
|
||||
20250214,181700,330959900,36150,36150,36150,36150,234
|
||||
20250214,181600,330959900,36150,36150,36150,36150,0
|
||||
20250214,181500,330959900,36150,36150,36150,36150,0
|
||||
20250214,181400,330959900,36150,36150,36150,36150,0
|
||||
20250214,181300,330959900,36150,36150,36150,36150,0
|
||||
20250214,181200,330959900,36150,36150,36150,36150,0
|
||||
20250214,181100,330959900,36150,36150,36150,36150,0
|
||||
20250214,181000,330959900,36150,36150,36150,36150,0
|
||||
20250214,180900,330959900,36150,36150,36150,36150,0
|
||||
20250214,180800,330959900,36150,36150,36150,36150,0
|
||||
20250214,180700,330959900,36150,36150,36150,36150,0
|
||||
20250214,180600,330959900,36150,36150,36150,36150,0
|
||||
20250214,180500,330959900,36150,36150,36150,36150,0
|
||||
20250214,180400,330959900,36150,36150,36150,36150,0
|
||||
20250214,180300,330959900,36150,36150,36150,36150,0
|
||||
20250214,180200,330959900,36150,36150,36150,36150,0
|
||||
20250214,180100,330959900,36150,36150,36150,36150,0
|
||||
20250214,180000,330959900,36150,36150,36150,36150,0
|
||||
20250214,175900,330959900,36150,36150,36150,36150,0
|
||||
20250214,175800,330959900,36150,36150,36150,36150,0
|
||||
20250214,175700,330959900,36150,36150,36150,36150,0
|
||||
20250214,175600,330959900,36150,36150,36150,36150,0
|
||||
20250214,175500,330959900,36150,36150,36150,36150,0
|
||||
20250214,175400,330959900,36150,36150,36150,36150,0
|
||||
20250214,175300,330959900,36150,36150,36150,36150,0
|
||||
20250214,175200,330959900,36150,36150,36150,36150,0
|
||||
20250214,175100,330959900,36150,36150,36150,36150,0
|
||||
20250214,175000,330959900,36150,36150,36150,36150,0
|
||||
20250214,174900,330959900,36150,36150,36150,36150,0
|
||||
20250214,174800,330959900,36150,36150,36150,36150,0
|
||||
20250214,174700,330959900,36150,36150,36150,36150,234
|
||||
20250214,174600,330959900,36150,36150,36150,36150,0
|
||||
20250214,174500,330959900,36150,36150,36150,36150,0
|
||||
20250214,174400,330959900,36150,36150,36150,36150,0
|
||||
20250214,174300,330959900,36150,36150,36150,36150,0
|
||||
20250214,174200,330959900,36150,36150,36150,36150,0
|
||||
20250214,174100,330959900,36150,36150,36150,36150,0
|
||||
20250214,174000,330959900,36150,36150,36150,36150,0
|
||||
20250214,173900,330959900,36150,36150,36150,36150,0
|
||||
20250214,173800,330959900,36150,36150,36150,36150,0
|
||||
20250214,173700,330959900,36150,36150,36150,36150,0
|
||||
20250214,173600,330959900,36150,36150,36150,36150,0
|
||||
20250214,173500,330959900,36150,36150,36150,36150,0
|
||||
20250214,173400,330959900,36150,36150,36150,36150,0
|
||||
20250214,173300,330959900,36150,36150,36150,36150,0
|
||||
20250214,173200,330959900,36150,36150,36150,36150,0
|
||||
20250214,173100,330959900,36150,36150,36150,36150,0
|
||||
20250214,173000,330959900,36150,36150,36150,36150,0
|
||||
20250214,172900,330959900,36150,36150,36150,36150,0
|
||||
20250214,172800,330959900,36150,36150,36150,36150,0
|
||||
20250214,172700,330959900,36150,36150,36150,36150,0
|
||||
20250214,172600,330959900,36150,36150,36150,36150,0
|
||||
20250214,172500,330959900,36150,36150,36150,36150,0
|
||||
20250214,172400,330959900,36150,36150,36150,36150,0
|
||||
20250214,172300,330959900,36150,36150,36150,36150,0
|
||||
20250214,172200,330959900,36150,36150,36150,36150,0
|
||||
20250214,172100,330959900,36150,36150,36150,36150,0
|
||||
20250214,172000,330959900,36150,36150,36150,36150,0
|
||||
20250214,171900,330959900,36150,36150,36150,36150,0
|
||||
20250214,171800,330959900,36150,36150,36150,36150,0
|
||||
20250214,171700,330959900,36150,36150,36150,36150,234
|
||||
20250214,171600,330959900,36150,36150,36150,36150,0
|
||||
20250214,171500,330959900,36150,36150,36150,36150,0
|
||||
20250214,171400,330959900,36150,36150,36150,36150,0
|
||||
20250214,171300,330959900,36150,36150,36150,36150,0
|
||||
20250214,171200,330959900,36150,36150,36150,36150,0
|
||||
20250214,171100,330959900,36150,36150,36150,36150,0
|
||||
20250214,171000,330959900,36150,36150,36150,36150,0
|
||||
20250214,170900,330959900,36150,36150,36150,36150,0
|
||||
20250214,170800,330959900,36150,36150,36150,36150,0
|
||||
20250214,170700,330959900,36150,36150,36150,36150,0
|
||||
20250214,170600,330959900,36150,36150,36150,36150,0
|
||||
20250214,170500,330959900,36150,36150,36150,36150,0
|
||||
20250214,170400,330959900,36150,36150,36150,36150,0
|
||||
20250214,170300,330959900,36150,36150,36150,36150,0
|
||||
20250214,170200,330959900,36150,36150,36150,36150,0
|
||||
20250214,170100,330959900,36150,36150,36150,36150,0
|
||||
20250214,170000,330959900,36150,36150,36150,36150,0
|
||||
20250214,165900,330959900,36150,36150,36150,36150,0
|
||||
20250214,165800,330959900,36150,36150,36150,36150,0
|
||||
20250214,165700,330959900,36150,36150,36150,36150,0
|
||||
20250214,165600,330959900,36150,36150,36150,36150,0
|
||||
20250214,165500,330959900,36150,36150,36150,36150,0
|
||||
20250214,165400,330959900,36150,36150,36150,36150,0
|
||||
20250214,165300,330959900,36150,36150,36150,36150,0
|
||||
20250214,165200,330959900,36150,36150,36150,36150,0
|
||||
20250214,165100,330959900,36150,36150,36150,36150,0
|
||||
20250214,165000,330959900,36150,36150,36150,36150,0
|
||||
20250214,164900,330959900,36150,36150,36150,36150,0
|
||||
20250214,164800,330959900,36150,36150,36150,36150,0
|
||||
20250214,164700,330959900,36150,36150,36150,36150,234
|
||||
20250214,164600,330959900,36150,36150,36150,36150,0
|
||||
20250214,164500,330959900,36150,36150,36150,36150,0
|
||||
20250214,164400,330959900,36150,36150,36150,36150,0
|
||||
20250214,164300,330959900,36150,36150,36150,36150,0
|
||||
20250214,164200,330959900,36150,36150,36150,36150,0
|
||||
20250214,164100,330959900,36150,36150,36150,36150,0
|
||||
20250214,164000,330959900,36150,36150,36150,36150,0
|
||||
20250214,163900,330959900,36150,36150,36150,36150,0
|
||||
20250214,163800,330959900,36150,36150,36150,36150,0
|
||||
20250214,163700,330959900,36150,36150,36150,36150,0
|
||||
20250214,163600,330959900,36150,36150,36150,36150,0
|
||||
20250214,163500,330959900,36150,36150,36150,36150,0
|
||||
20250214,163400,330959900,36150,36150,36150,36150,0
|
||||
20250214,163300,330959900,36150,36150,36150,36150,0
|
||||
20250214,163200,330959900,36150,36150,36150,36150,0
|
||||
20250214,163100,330959900,36150,36150,36150,36150,0
|
||||
20250214,163000,330959900,36150,36150,36150,36150,0
|
||||
20250214,162900,330959900,36150,36150,36150,36150,0
|
||||
20250214,162800,330959900,36150,36150,36150,36150,0
|
||||
20250214,162700,330959900,36150,36150,36150,36150,0
|
||||
20250214,162600,330959900,36150,36150,36150,36150,0
|
||||
20250214,162500,330959900,36150,36150,36150,36150,0
|
||||
20250214,162400,330959900,36150,36150,36150,36150,0
|
||||
20250214,162300,330959900,36150,36150,36150,36150,0
|
||||
20250214,162200,330959900,36150,36150,36150,36150,0
|
||||
20250214,162100,330959900,36150,36150,36150,36150,0
|
||||
20250214,162000,330959900,36150,36150,36150,36150,0
|
||||
20250214,161900,330959900,36150,36150,36150,36150,0
|
||||
20250214,161800,330959900,36150,36150,36150,36150,0
|
||||
20250214,161700,330959900,36150,36150,36150,36150,234
|
||||
20250214,161600,330959900,36150,36150,36150,36150,0
|
||||
20250214,161500,330959900,36150,36150,36150,36150,0
|
||||
20250214,161400,330959900,36150,36150,36150,36150,0
|
||||
20250214,161300,330959900,36150,36150,36150,36150,0
|
||||
20250214,161200,330959900,36150,36150,36150,36150,0
|
||||
20250214,161100,330959900,36150,36150,36150,36150,0
|
||||
20250214,161000,330959900,36150,36150,36150,36150,0
|
||||
20250214,160900,330959900,36150,36150,36150,36150,0
|
||||
20250214,160800,330959900,36150,36150,36150,36150,0
|
||||
20250214,160700,330959900,36150,36150,36150,36150,0
|
||||
20250214,160600,330959900,36150,36150,36150,36150,0
|
||||
20250214,160500,330959900,36150,36150,36150,36150,0
|
||||
20250214,160400,330959900,36150,36150,36150,36150,0
|
||||
20250214,160300,330959900,36150,36150,36150,36150,0
|
||||
20250214,160200,330959900,36150,36150,36150,36150,0
|
||||
20250214,160100,330959900,36150,36150,36150,36150,0
|
||||
20250214,160000,330959900,36150,36150,36150,36150,0
|
||||
20250214,155900,330959900,36150,36150,36150,36150,0
|
||||
20250214,155800,330959900,36150,36150,36150,36150,0
|
||||
20250214,155700,330959900,36150,36150,36150,36150,0
|
||||
20250214,155600,330959900,36150,36150,36150,36150,0
|
||||
20250214,155500,330959900,36150,36150,36150,36150,0
|
||||
20250214,155400,330959900,36150,36150,36150,36150,0
|
||||
20250214,155300,330959900,36150,36150,36150,36150,0
|
||||
20250214,155200,330959900,36150,36150,36150,36150,0
|
||||
20250214,155100,330959900,36150,36150,36150,36150,0
|
||||
20250214,155000,330959900,36150,36150,36150,36150,0
|
||||
20250214,154900,330959900,36150,36150,36150,36150,0
|
||||
20250214,154800,330959900,36150,36150,36150,36150,0
|
||||
20250214,154700,330959900,36150,36150,36150,36150,234
|
||||
20250214,154600,330959900,36150,36150,36150,36150,0
|
||||
20250214,154500,330959900,36150,36150,36150,36150,0
|
||||
20250214,154400,330959900,36150,36150,36150,36150,0
|
||||
20250214,154300,330959900,36150,36150,36150,36150,0
|
||||
20250214,154200,330959900,36150,36150,36150,36150,0
|
||||
20250214,154100,330959900,36150,36150,36150,36150,0
|
||||
20250214,154000,330959900,36150,36150,36150,36150,0
|
||||
20250214,153900,330959900,36150,36150,36150,36150,0
|
||||
20250214,153800,330959900,36150,36150,36150,36150,0
|
||||
20250214,153700,330959900,36150,36150,36150,36150,0
|
||||
20250214,153600,330959900,36150,36150,36150,36150,0
|
||||
20250214,153500,330959900,36150,36150,36150,36150,0
|
||||
20250214,153400,330959900,36150,36150,36150,36150,0
|
||||
20250214,153300,330959900,36150,36150,36150,36150,0
|
||||
20250214,153200,330959900,36150,36150,36150,36150,0
|
||||
20250214,153100,330959900,36150,36150,36150,36150,0
|
||||
20250214,153000,330959900,36150,36150,36150,36150,234
|
||||
20250214,152900,322500800,36050,36050,36050,36050,0
|
||||
20250214,152800,322500800,36050,36050,36050,36050,0
|
||||
20250214,152700,322500800,36050,36050,36050,36050,0
|
||||
20250214,152600,322500800,36050,36050,36050,36050,0
|
||||
20250214,152500,322500800,36050,36050,36050,36050,0
|
||||
20250214,152400,322500800,36050,36050,36050,36050,0
|
||||
20250214,152300,322500800,36050,36050,36050,36050,0
|
||||
20250214,152200,322500800,36050,36050,36050,36050,0
|
||||
20250214,152100,322500800,36050,36050,36050,36050,0
|
||||
20250214,152000,322500800,36050,36050,36050,36050,0
|
||||
20250214,151900,322500800,36050,36050,36050,36050,0
|
||||
20250214,151800,322500800,36050,36050,36050,36050,6
|
||||
20250214,151700,322284500,36100,36100,36100,36100,0
|
||||
20250214,151600,322284500,36100,36100,36100,36100,0
|
||||
20250214,151500,322284500,36100,36100,36100,36100,27
|
||||
20250214,151400,321309800,36150,36150,36150,36150,0
|
||||
20250214,151300,321309800,36150,36050,36150,36050,315
|
||||
20250214,151200,309947850,36100,36100,36100,36100,0
|
||||
20250214,151100,309947850,36100,36100,36100,36100,0
|
||||
20250214,151000,309947850,36100,36100,36100,36100,0
|
||||
20250214,150900,309947850,36100,36100,36100,36100,29
|
||||
20250214,150800,308900950,36100,36100,36100,36100,1001
|
||||
20250214,150700,272764850,36100,36100,36100,36100,0
|
||||
20250214,150600,272764850,36100,36100,36100,36100,1
|
||||
20250214,150500,272728750,36050,36050,36050,36050,50
|
||||
20250214,150400,270926250,36050,35950,36050,35950,36
|
||||
20250214,150300,269630150,36000,36000,36000,36000,0
|
||||
20250214,150200,269630150,36000,36000,36000,36000,172
|
||||
20250214,150100,263438150,36050,36050,36050,36050,0
|
||||
20250214,150000,263438150,36050,36050,36050,36050,0
|
||||
20250214,145900,263438150,36050,36050,36050,36050,180
|
||||
20250214,145800,256949150,36050,36050,36050,36050,20
|
||||
20250214,145700,256228150,36050,36050,36050,36050,0
|
||||
20250214,145600,256228150,36050,36050,36050,36050,0
|
||||
20250214,145500,256228150,36050,36050,36050,36050,0
|
||||
20250214,145400,256228150,36050,36050,36050,36050,4
|
||||
20250214,145300,256083950,36050,36050,36050,36050,1
|
||||
20250214,145200,256047900,36100,36100,36100,36100,0
|
||||
20250214,145100,256047900,36100,36100,36100,36100,0
|
||||
20250214,145000,256047900,36100,36100,36100,36100,0
|
||||
20250214,144900,256047900,36100,36100,36100,36100,1
|
||||
20250214,144800,256011800,36100,36100,36100,36100,0
|
||||
20250214,144700,256011800,36100,36100,36100,36100,0
|
||||
20250214,144600,256011800,36100,36100,36100,36100,0
|
||||
20250214,144500,256011800,36100,36100,36100,36100,0
|
||||
20250214,144400,256011800,36100,36100,36100,36100,1
|
||||
20250214,144300,255975700,36050,36050,36050,36050,0
|
||||
20250214,144200,255975700,36050,36050,36050,36050,1
|
||||
20250214,144100,255939650,36100,36100,36100,36100,0
|
||||
20250214,144000,255939650,36100,36100,36100,36100,0
|
||||
20250214,143900,255939650,36100,36100,36100,36100,0
|
||||
20250214,143800,255939650,36100,36100,36100,36100,0
|
||||
20250214,143700,255939650,36100,36100,36100,36100,0
|
||||
20250214,143600,255939650,36100,36100,36100,36100,0
|
||||
20250214,143500,255939650,36100,36100,36100,36100,0
|
||||
20250214,143400,255939650,36100,36100,36100,36100,0
|
||||
20250214,143300,255939650,36100,36100,36100,36100,100
|
||||
20250214,143200,252329650,36100,36100,36100,36100,0
|
||||
20250214,143100,252329650,36100,36100,36100,36100,1
|
||||
20250214,143000,252293550,36100,36100,36100,36100,0
|
||||
20250214,142900,252293550,36100,36100,36100,36100,26
|
||||
20250214,142800,251354950,36100,36100,36100,36100,0
|
||||
20250214,142700,251354950,36100,36100,36100,36100,0
|
||||
20250214,142600,251354950,36100,36100,36100,36100,0
|
||||
20250214,142500,251354950,36100,36100,36100,36100,0
|
||||
20250214,142400,251354950,36100,36100,36100,36100,0
|
||||
20250214,142300,251354950,36100,36100,36100,36100,5
|
||||
20250214,142200,251174450,36050,36050,36050,36050,0
|
||||
20250214,142100,251174450,36050,36050,36050,36050,0
|
||||
20250214,142000,251174450,36050,36050,36050,36050,1
|
||||
20250214,141900,251138400,36100,36100,36100,36100,0
|
||||
20250214,141800,251138400,36100,36100,36100,36100,0
|
||||
20250214,141700,251138400,36100,36100,36100,36100,1
|
||||
20250214,141600,251102300,36050,36050,36050,36050,0
|
||||
20250214,141500,251102300,36050,36050,36050,36050,0
|
||||
20250214,141400,251102300,36050,36050,36050,36050,0
|
||||
20250214,141300,251102300,36050,36050,36050,36050,122
|
||||
20250214,141200,246704200,36100,36100,36100,36100,6
|
||||
20250214,141100,246487600,36100,36100,36100,36100,0
|
||||
20250214,141000,246487600,36100,36100,36100,36100,0
|
||||
20250214,140900,246487600,36100,36100,36100,36100,1
|
||||
20250214,140800,246451500,36150,36150,36150,36150,0
|
||||
20250214,140700,246451500,36150,36150,36150,36150,42
|
||||
20250214,140600,244933200,36150,36150,36150,36150,2
|
||||
20250214,140500,244860900,36250,36250,36250,36250,0
|
||||
20250214,140400,244860900,36250,36200,36250,36200,200
|
||||
20250214,140300,237611600,36150,36150,36150,36150,0
|
||||
20250214,140200,237611600,36150,36200,36200,36150,58
|
||||
20250214,140100,235514400,36250,36250,36250,36250,29
|
||||
20250214,140000,234463150,36200,36200,36200,36200,93
|
||||
20250214,135900,231096550,36200,36150,36200,36150,39
|
||||
20250214,135800,229685700,36100,36100,36100,36100,1
|
||||
20250214,135700,229649600,36150,36150,36150,36150,0
|
||||
20250214,135600,229649600,36150,36150,36150,36150,0
|
||||
20250214,135500,229649600,36150,36150,36150,36150,34
|
||||
20250214,135400,228420500,36100,36100,36100,36100,0
|
||||
20250214,135300,228420500,36100,36100,36100,36100,0
|
||||
20250214,135200,228420500,36100,36100,36100,36100,0
|
||||
20250214,135100,228420500,36100,36100,36100,36100,0
|
||||
20250214,135000,228420500,36100,36100,36100,36100,4
|
||||
20250214,134900,228276100,36050,36050,36050,36050,0
|
||||
20250214,134800,228276100,36050,36000,36050,36000,2
|
||||
20250214,134700,228204050,36100,36100,36100,36100,0
|
||||
20250214,134600,228204050,36100,36100,36100,36100,0
|
||||
20250214,134500,228204050,36100,36000,36100,36000,129
|
||||
20250214,134400,223556650,36050,36050,36050,36050,0
|
||||
20250214,134300,223556650,36050,36050,36050,36050,9
|
||||
20250214,134200,223232200,36000,36000,36000,36000,0
|
||||
20250214,134100,223232200,36000,36000,36000,36000,5
|
||||
20250214,134000,223052200,36050,36000,36050,36000,86
|
||||
20250214,133900,219954400,36000,36000,36000,36000,104
|
||||
20250214,133800,216210400,36050,36050,36050,36050,0
|
||||
20250214,133700,216210400,36050,36000,36050,36000,2
|
||||
20250214,133600,216138350,36050,36050,36050,36050,0
|
||||
20250214,133500,216138350,36050,36100,36100,36050,36
|
||||
20250214,133400,214838800,36050,36100,36100,36000,357
|
||||
20250214,133300,201982150,36150,36150,36150,36150,0
|
||||
20250214,133200,201982150,36150,36150,36150,36150,0
|
||||
20250214,133100,201982150,36150,36150,36150,36150,0
|
||||
20250214,133000,201982150,36150,36150,36150,36150,34
|
||||
20250214,132900,200753050,36100,36100,36100,36100,0
|
||||
20250214,132800,200753050,36100,36100,36100,36100,0
|
||||
20250214,132700,200753050,36100,36100,36100,36100,0
|
||||
20250214,132600,200753050,36100,36150,36150,36100,84
|
||||
20250214,132500,197718150,36100,36100,36100,36100,0
|
||||
20250214,132400,197718150,36100,36100,36100,36100,0
|
||||
20250214,132300,197718150,36100,36100,36100,36100,60
|
||||
20250214,132200,195552150,36150,36150,36150,36150,0
|
||||
20250214,132100,195552150,36150,36150,36150,36150,0
|
||||
20250214,132000,195552150,36150,36150,36150,36150,0
|
||||
20250214,131900,195552150,36150,36150,36150,36150,34
|
||||
20250214,131800,194323050,36150,36150,36150,36150,0
|
||||
20250214,131700,194323050,36150,36150,36150,36150,0
|
||||
20250214,131600,194323050,36150,36150,36150,36150,34
|
||||
20250214,131500,193093950,36100,36100,36100,36100,1
|
||||
20250214,131400,193057850,36150,36150,36150,36150,0
|
||||
20250214,131300,193057850,36150,36150,36150,36150,0
|
||||
20250214,131200,193057850,36150,36150,36150,36150,0
|
||||
20250214,131100,193057850,36150,36150,36150,36150,0
|
||||
20250214,131000,193057850,36150,36150,36150,36150,0
|
||||
20250214,130900,193057850,36150,36100,36150,36100,6
|
||||
20250214,130800,192841100,36100,36100,36100,36100,0
|
||||
20250214,130700,192841100,36100,36100,36100,36100,13
|
||||
20250214,130600,192371800,36100,36100,36100,36100,0
|
||||
20250214,130500,192371800,36100,36150,36150,36100,35
|
||||
20250214,130400,191106600,36100,36100,36100,36100,1
|
||||
20250214,130300,191070500,36100,36100,36100,36100,2
|
||||
20250214,130200,190998300,36100,36100,36100,36100,2
|
||||
20250214,130100,190926100,36100,36100,36100,36100,0
|
||||
20250214,130000,190926100,36100,36100,36100,36100,1
|
||||
20250214,125900,190890000,36100,36100,36100,36100,4
|
||||
20250214,125800,190745600,36100,36100,36100,36100,2
|
||||
20250214,125700,190673400,36100,36100,36100,36100,27
|
||||
20250214,125600,189698700,36100,36100,36100,36100,15
|
||||
20250214,125500,189157200,36100,36100,36100,36100,0
|
||||
20250214,125400,189157200,36100,36100,36100,36100,1
|
||||
20250214,125300,189121100,36100,36100,36100,36100,3
|
||||
20250214,125200,189012800,36100,36100,36100,36100,0
|
||||
20250214,125100,189012800,36100,36100,36100,36100,2
|
||||
20250214,125000,188940600,36150,36150,36150,36150,34
|
||||
20250214,124900,187711500,36100,36100,36100,36100,1
|
||||
20250214,124800,187675400,36100,36100,36100,36100,0
|
||||
20250214,124700,187675400,36100,36100,36100,36100,2
|
||||
20250214,124600,187603200,36100,36100,36100,36100,0
|
||||
20250214,124500,187603200,36100,36100,36100,36100,2
|
||||
20250214,124400,187531000,36100,36100,36100,36100,0
|
||||
20250214,124300,187531000,36100,36100,36100,36100,1
|
||||
20250214,124200,187494900,36100,36100,36100,36100,3
|
||||
20250214,124100,187386600,36150,36150,36150,36150,10
|
||||
20250214,124000,187025100,36150,36100,36150,36100,3
|
||||
20250214,123900,186916750,36100,36100,36100,36100,0
|
||||
20250214,123800,186916750,36100,36100,36100,36100,1
|
||||
20250214,123700,186880650,36150,36150,36150,36150,0
|
||||
20250214,123600,186880650,36150,36150,36150,36150,5
|
||||
20250214,123500,186699900,36200,36150,36200,36150,36
|
||||
20250214,123400,185396800,36150,36150,36150,36150,10
|
||||
20250214,123300,185035300,36150,36150,36150,36150,1
|
||||
20250214,123200,184999150,36150,36150,36150,36150,4
|
||||
20250214,123100,184854550,36150,36150,36150,36150,3
|
||||
20250214,123000,184746100,36150,36150,36150,36150,4
|
||||
20250214,122900,184601500,36150,36150,36150,36150,6
|
||||
20250214,122800,184384600,36150,36150,36150,36150,0
|
||||
20250214,122700,184384600,36150,36150,36150,36150,1
|
||||
20250214,122600,184348450,36250,36200,36250,36200,25
|
||||
20250214,122500,183443400,36200,36200,36200,36200,12
|
||||
20250214,122400,183009000,36200,36200,36200,36200,3
|
||||
20250214,122300,182900400,36200,36200,36200,36200,3
|
||||
20250214,122200,182791800,36200,36200,36200,36200,5
|
||||
20250214,122100,182610800,36200,36200,36200,36200,1
|
||||
20250214,122000,182574600,36200,36200,36200,36200,4
|
||||
20250214,121900,182429800,36200,36200,36200,36200,0
|
||||
20250214,121800,182429800,36200,36200,36200,36200,34
|
||||
20250214,121700,181199000,36200,36200,36200,36200,0
|
||||
20250214,121600,181199000,36200,36200,36200,36200,3
|
||||
20250214,121500,181090400,36200,36200,36200,36200,0
|
||||
20250214,121400,181090400,36200,36200,36200,36200,4
|
||||
20250214,121300,180945600,36200,36200,36200,36200,30
|
||||
20250214,121200,179859600,36200,36200,36200,36200,1
|
||||
20250214,121100,179823400,36200,36200,36200,36200,2
|
||||
20250214,121000,179751000,36200,36250,36250,36200,35
|
||||
20250214,120900,178482300,36200,36200,36200,36200,2
|
||||
20250214,120800,178409900,36200,36200,36200,36200,0
|
||||
20250214,120700,178409900,36200,36200,36200,36200,2
|
||||
20250214,120600,178337500,36200,36200,36200,36200,1
|
||||
20250214,120500,178301300,36200,36200,36200,36200,15
|
||||
20250214,120400,177758300,36200,36200,36200,36200,0
|
||||
20250214,120300,177758300,36200,36200,36200,36200,5
|
||||
20250214,120200,177577300,36200,36200,36200,36200,4
|
||||
20250214,120100,177432500,36200,36200,36200,36200,20
|
||||
20250214,120000,176708500,36150,36150,36150,36150,33
|
||||
20250214,115900,175515550,36150,36100,36150,36100,2
|
||||
20250214,115800,175443300,36150,36150,36150,36150,0
|
||||
20250214,115700,175443300,36150,36150,36150,36150,62
|
||||
20250214,115600,173202000,36100,36100,36100,36100,0
|
||||
20250214,115500,173202000,36100,36100,36100,36100,0
|
||||
20250214,115400,173202000,36100,36100,36100,36100,5
|
||||
20250214,115300,173021500,36150,36150,36150,36150,0
|
||||
20250214,115200,173021500,36150,36100,36150,36100,21
|
||||
20250214,115100,172263300,36100,36100,36100,36100,0
|
||||
20250214,115000,172263300,36100,36100,36100,36100,1
|
||||
20250214,114900,172227200,36100,36100,36100,36100,0
|
||||
20250214,114800,172227200,36100,36100,36100,36100,4
|
||||
20250214,114700,172082800,36100,36100,36100,36100,0
|
||||
20250214,114600,172082800,36100,36100,36100,36100,0
|
||||
20250214,114500,172082800,36100,36100,36100,36100,0
|
||||
20250214,114400,172082800,36100,36200,36200,36100,220
|
||||
20250214,114300,164133550,36200,36200,36200,36200,2
|
||||
20250214,114200,164061150,36200,36200,36200,36200,0
|
||||
20250214,114100,164061150,36200,36200,36200,36200,2
|
||||
20250214,114000,163988750,36200,36200,36200,36200,33
|
||||
20250214,113900,162794150,36200,36200,36200,36200,34
|
||||
20250214,113800,161563350,36150,36150,36150,36150,0
|
||||
20250214,113700,161563350,36150,36150,36150,36150,1
|
||||
20250214,113600,161527200,36150,36150,36150,36150,0
|
||||
20250214,113500,161527200,36150,36150,36150,36150,0
|
||||
20250214,113400,161527200,36150,36150,36150,36150,3
|
||||
20250214,113300,161418750,36200,36150,36200,36150,8
|
||||
20250214,113200,161129500,36150,36150,36150,36150,1
|
||||
20250214,113100,161093350,36200,36200,36200,36200,0
|
||||
20250214,113000,161093350,36200,36150,36200,36150,50
|
||||
20250214,112900,159285800,36100,36100,36100,36100,0
|
||||
20250214,112800,159285800,36100,36100,36100,36100,0
|
||||
20250214,112700,159285800,36100,36100,36100,36100,0
|
||||
20250214,112600,159285800,36100,36150,36150,36100,7
|
||||
20250214,112500,159032800,36150,36150,36150,36150,34
|
||||
20250214,112400,157803700,36150,36150,36150,36150,0
|
||||
20250214,112300,157803700,36150,36150,36150,36150,0
|
||||
20250214,112200,157803700,36150,36150,36150,36150,1
|
||||
20250214,112100,157767550,36150,36150,36150,36150,0
|
||||
20250214,112000,157767550,36150,36150,36150,36150,34
|
||||
20250214,111900,156538450,36100,36100,36100,36100,0
|
||||
20250214,111800,156538450,36100,36100,36100,36100,0
|
||||
20250214,111700,156538450,36100,36100,36100,36100,0
|
||||
20250214,111600,156538450,36100,36100,36100,36100,1
|
||||
20250214,111500,156502350,36150,36100,36150,36100,37
|
||||
20250214,111400,155164950,36100,36100,36100,36100,0
|
||||
20250214,111300,155164950,36100,36100,36100,36100,0
|
||||
20250214,111200,155164950,36100,36100,36100,36100,0
|
||||
20250214,111100,155164950,36100,36150,36150,36100,6
|
||||
20250214,111000,154948100,36150,36150,36150,36150,0
|
||||
20250214,110900,154948100,36150,36150,36150,36150,0
|
||||
20250214,110800,154948100,36150,36150,36150,36150,0
|
||||
20250214,110700,154948100,36150,36050,36150,36050,560
|
||||
20250214,110600,134730300,36100,36100,36100,36100,0
|
||||
20250214,110500,134730300,36100,36000,36100,36000,21
|
||||
20250214,110400,133972600,36050,36050,36050,36050,115
|
||||
20250214,110300,129826850,36000,36000,36000,36000,0
|
||||
20250214,110200,129826850,36000,36000,36000,36000,2
|
||||
20250214,110100,129754850,36050,36050,36050,36050,0
|
||||
20250214,110000,129754850,36050,36050,36050,36050,84
|
||||
20250214,105900,126726650,36000,36000,36000,36000,0
|
||||
20250214,105800,126726650,36000,36000,36000,36000,3
|
||||
20250214,105700,126618650,36050,36050,36050,36050,55
|
||||
20250214,105600,124635900,36050,36050,36050,36050,0
|
||||
20250214,105500,124635900,36050,36000,36050,36000,36
|
||||
20250214,105400,123338200,36000,36000,36000,36000,1
|
||||
20250214,105300,123302200,36000,36000,36000,36000,0
|
||||
20250214,105200,123302200,36000,36000,36000,36000,0
|
||||
20250214,105100,123302200,36000,36000,36000,36000,3
|
||||
20250214,105000,123194200,36050,36050,36050,36050,0
|
||||
20250214,104900,123194200,36050,36050,36050,36050,1
|
||||
20250214,104800,123158150,36000,36000,36000,36000,0
|
||||
20250214,104700,123158150,36000,36000,36000,36000,2
|
||||
20250214,104600,123086150,36000,36000,36000,36000,0
|
||||
20250214,104500,123086150,36000,36000,36000,36000,0
|
||||
20250214,104400,123086150,36000,36000,36000,36000,0
|
||||
20250214,104300,123086150,36000,36000,36000,36000,4
|
||||
20250214,104200,122942150,36050,36050,36050,36050,0
|
||||
20250214,104100,122942150,36050,36050,36050,36050,0
|
||||
20250214,104000,122942150,36050,36050,36050,36050,34
|
||||
20250214,103900,121716450,36000,36000,36000,36000,2
|
||||
20250214,103800,121644450,36000,36000,36000,36000,0
|
||||
20250214,103700,121644450,36000,36000,36000,36000,0
|
||||
20250214,103600,121644450,36000,36000,36000,36000,3
|
||||
20250214,103500,121536450,36000,36000,36000,36000,0
|
||||
20250214,103400,121536450,36000,36000,36000,36000,0
|
||||
20250214,103300,121536450,36000,36000,36000,36000,0
|
||||
20250214,103200,121536450,36000,36000,36000,36000,3
|
||||
20250214,103100,121428450,36000,36000,36000,36000,49
|
||||
20250214,103000,119664450,36000,35950,36000,35950,48
|
||||
20250214,102900,117936850,35950,35950,35950,35950,0
|
||||
20250214,102800,117936850,35950,35950,35950,35950,3
|
||||
20250214,102700,117829000,35950,35950,35950,35950,0
|
||||
20250214,102600,117829000,35950,35950,35950,35950,0
|
||||
20250214,102500,117829000,35950,35950,35950,35950,0
|
||||
20250214,102400,117829000,35950,36000,36000,35950,4
|
||||
20250214,102300,117685100,36000,36000,36000,36000,4
|
||||
20250214,102200,117541100,36000,36000,36000,36000,0
|
||||
20250214,102100,117541100,36000,36000,36000,36000,6
|
||||
20250214,102000,117325100,36000,36000,36000,36000,2
|
||||
20250214,101900,117253100,36000,36000,36000,36000,21
|
||||
20250214,101800,116497100,36000,36000,36000,36000,0
|
||||
20250214,101700,116497100,36000,35950,36000,35950,6
|
||||
20250214,101600,116281200,36000,36000,36000,36000,2
|
||||
20250214,101500,116209200,36000,36000,36000,36000,34
|
||||
20250214,101400,114985200,35950,35950,35950,35950,0
|
||||
20250214,101300,114985200,35950,35950,35950,35950,4
|
||||
20250214,101200,114841400,36000,36000,36000,36000,35
|
||||
20250214,101100,113581400,36000,36000,36000,36000,61
|
||||
20250214,101000,111385400,35950,35950,35950,35950,1
|
||||
20250214,100900,111349450,35950,35950,35950,35950,3
|
||||
20250214,100800,111241600,35950,35950,35950,35950,1
|
||||
20250214,100700,111205650,35950,35950,35950,35950,1
|
||||
20250214,100600,111169700,35950,35950,35950,35950,4
|
||||
20250214,100500,111025900,36000,35950,36000,35950,85
|
||||
20250214,100400,107965950,35950,35950,35950,35950,1
|
||||
20250214,100300,107930000,35950,35950,35950,35950,1
|
||||
20250214,100200,107894050,35950,35950,35950,35950,2
|
||||
20250214,100100,107822150,35950,35950,35950,35950,1
|
||||
20250214,100000,107786200,35950,35950,35950,35950,1
|
||||
20250214,095900,107750250,35950,36000,36000,35950,810
|
||||
20250214,095800,78628050,36000,36000,36000,36000,4
|
||||
20250214,095700,78484050,36000,36000,36000,36000,6
|
||||
20250214,095600,78268050,36000,36000,36000,36000,1
|
||||
20250214,095500,78232050,36000,36000,36000,36000,7
|
||||
20250214,095400,77980050,36000,36000,36000,36000,3
|
||||
20250214,095300,77872050,36000,36000,36000,36000,1
|
||||
20250214,095200,77836050,36000,36000,36000,36000,1
|
||||
20250214,095100,77800050,36000,36000,36000,36000,1
|
||||
20250214,095000,77764050,36000,36000,36000,36000,11
|
||||
20250214,094900,77368050,36000,36000,36000,36000,1
|
||||
20250214,094800,77332050,36000,36000,36000,36000,17
|
||||
20250214,094700,76720050,36000,36000,36000,36000,3
|
||||
20250214,094600,76612050,36000,36000,36000,36000,1
|
||||
20250214,094500,76576050,36000,36000,36000,36000,1
|
||||
20250214,094400,76540050,36000,36000,36000,36000,72
|
||||
20250214,094300,73948050,36050,36000,36050,36000,6
|
||||
20250214,094200,73732000,36000,36050,36050,36000,42
|
||||
20250214,094100,72218050,36050,36050,36050,36050,1
|
||||
20250214,094000,72182000,36050,36050,36050,36050,11
|
||||
20250214,093900,71785450,36050,36050,36050,36050,5
|
||||
20250214,093800,71605200,36100,36100,36100,36100,0
|
||||
20250214,093700,71605200,36100,36100,36100,36100,136
|
||||
20250214,093600,66695600,36100,36100,36100,36100,11
|
||||
20250214,093500,66298500,36100,36100,36100,36100,5
|
||||
20250214,093400,66118000,36150,36150,36150,36150,0
|
||||
20250214,093300,66118000,36150,36150,36150,36150,59
|
||||
20250214,093200,63985150,36150,36150,36150,36150,4
|
||||
20250214,093100,63840550,36200,36200,36200,36200,0
|
||||
20250214,093000,63840550,36200,36200,36200,36200,0
|
||||
20250214,092900,63840550,36200,36200,36200,36200,0
|
||||
20250214,092800,63840550,36200,36150,36200,36150,5
|
||||
20250214,092700,63659700,36200,36200,36200,36200,0
|
||||
20250214,092600,63659700,36200,36200,36200,36200,45
|
||||
20250214,092500,62030700,36200,36200,36200,36200,3
|
||||
20250214,092400,61922100,36200,36200,36200,36200,3
|
||||
20250214,092300,61813500,36250,36200,36250,36200,56
|
||||
20250214,092200,59783550,36200,36200,36200,36200,8
|
||||
20250214,092100,59493950,36200,36250,36250,36200,200
|
||||
20250214,092000,52244100,36250,36250,36250,36250,3
|
||||
20250214,091900,52135350,36250,36250,36250,36250,29
|
||||
20250214,091800,51084100,36300,36350,36350,36300,2
|
||||
20250214,091700,51011450,36350,36100,36350,36100,540
|
||||
20250214,091600,31436550,36150,36200,36200,36150,3
|
||||
20250214,091500,31328050,36150,36100,36150,36100,49
|
||||
20250214,091400,29556750,36100,36100,36100,36100,1
|
||||
20250214,091300,29520650,36100,36050,36100,36050,409
|
||||
20250214,091200,14757250,36000,36000,36000,36000,1
|
||||
20250214,091100,14721250,36000,36000,36000,36000,1
|
||||
20250214,091000,14685250,36000,36000,36000,36000,0
|
||||
20250214,090900,14685250,36000,36000,36000,36000,9
|
||||
20250214,090800,14361250,36000,35950,36000,35950,64
|
||||
20250214,090700,12059450,35950,35950,35950,35950,24
|
||||
20250214,090600,11196650,36000,36000,36000,36000,1
|
||||
20250214,090500,11160650,35950,35950,35950,35950,2
|
||||
20250214,090400,11088750,36050,36000,36050,35950,29
|
||||
20250214,090300,10045250,36050,36000,36050,36000,17
|
||||
20250214,090200,9433150,36000,36000,36000,36000,2
|
||||
20250214,090100,9361150,35900,35900,35900,35900,1
|
||||
20250214,090000,9325250,35900,36250,36250,35800,258
|
||||
|
Reference in New Issue
Block a user