Update 2025-02-14 2854 candle_min
This commit is contained in:
609
020150/min/candle-20250214.csv
Normal file
609
020150/min/candle-20250214.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190700,4888746050,25600,25600,25600,25600,1783
|
||||
20250214,190600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,190500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,190400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,190300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,190200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,190100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,190000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,185900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,185800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,185700,4888746050,25600,25600,25600,25600,0
|
||||
20250214,185600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,185500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,185400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,185300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,185200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,185100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,185000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,184900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,184800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,184700,4888746050,25600,25600,25600,25600,0
|
||||
20250214,184600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,184500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,184400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,184300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,184200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,184100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,184000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,183900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,183800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,183700,4888746050,25600,25600,25600,25600,1783
|
||||
20250214,183600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,183500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,183400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,183300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,183200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,183100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,183000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,182900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,182800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,182700,4888746050,25600,25600,25600,25600,0
|
||||
20250214,182600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,182500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,182400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,182300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,182200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,182100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,182000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,181900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,181800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,181700,4888746050,25600,25600,25600,25600,0
|
||||
20250214,181600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,181500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,181400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,181300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,181200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,181100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,181000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,180900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,180800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,180700,4888746050,25600,25600,25600,25600,1783
|
||||
20250214,180600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,180500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,180400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,180300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,180200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,180100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,180000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,175900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,175800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,175700,4888746050,25600,25600,25600,25600,0
|
||||
20250214,175600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,175500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,175400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,175300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,175200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,175100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,175000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,174900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,174800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,174700,4888746050,25600,25600,25600,25600,0
|
||||
20250214,174600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,174500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,174400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,174300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,174200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,174100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,174000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,173900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,173800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,173700,4888746050,25600,25600,25600,25600,1783
|
||||
20250214,173600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,173500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,173400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,173300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,173200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,173100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,173000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,172900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,172800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,172700,4888746050,25600,25600,25600,25600,0
|
||||
20250214,172600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,172500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,172400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,172300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,172200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,172100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,172000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,171900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,171800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,171700,4888746050,25600,25600,25600,25600,0
|
||||
20250214,171600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,171500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,171400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,171300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,171200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,171100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,171000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,170900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,170800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,170700,4888746050,25600,25600,25600,25600,1783
|
||||
20250214,170600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,170500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,170400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,170300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,170200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,170100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,170000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,165900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,165800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,165700,4888746050,25600,25600,25600,25600,0
|
||||
20250214,165600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,165500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,165400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,165300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,165200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,165100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,165000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,164900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,164800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,164700,4888746050,25600,25600,25600,25600,0
|
||||
20250214,164600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,164500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,164400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,164300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,164200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,164100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,164000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,163900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,163800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,163700,4888746050,25600,25600,25600,25600,1783
|
||||
20250214,163600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,163500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,163400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,163300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,163200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,163100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,163000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,162900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,162800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,162700,4888746050,25600,25600,25600,25600,0
|
||||
20250214,162600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,162500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,162400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,162300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,162200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,162100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,162000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,161900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,161800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,161700,4888746050,25600,25600,25600,25600,0
|
||||
20250214,161600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,161500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,161400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,161300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,161200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,161100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,161000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,160900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,160800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,160700,4888746050,25600,25600,25600,25600,1783
|
||||
20250214,160600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,160500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,160400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,160300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,160200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,160100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,160000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,155900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,155800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,155700,4888746050,25600,25600,25600,25600,0
|
||||
20250214,155600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,155500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,155400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,155300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,155200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,155100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,155000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,154900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,154800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,154700,4888746050,25600,25600,25600,25600,0
|
||||
20250214,154600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,154500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,154400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,154300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,154200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,154100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,154000,4888746050,25600,25600,25600,25600,0
|
||||
20250214,153900,4888746050,25600,25600,25600,25600,0
|
||||
20250214,153800,4888746050,25600,25600,25600,25600,0
|
||||
20250214,153700,4888746050,25600,25600,25600,25600,1783
|
||||
20250214,153600,4888746050,25600,25600,25600,25600,0
|
||||
20250214,153500,4888746050,25600,25600,25600,25600,0
|
||||
20250214,153400,4888746050,25600,25600,25600,25600,0
|
||||
20250214,153300,4888746050,25600,25600,25600,25600,0
|
||||
20250214,153200,4888746050,25600,25600,25600,25600,0
|
||||
20250214,153100,4888746050,25600,25600,25600,25600,0
|
||||
20250214,153000,4888746050,25600,25600,25600,25600,1783
|
||||
20250214,152900,4843101250,25700,25700,25700,25700,0
|
||||
20250214,152800,4843101250,25700,25700,25700,25700,0
|
||||
20250214,152700,4843101250,25700,25700,25700,25700,0
|
||||
20250214,152600,4843101250,25700,25700,25700,25700,0
|
||||
20250214,152500,4843101250,25700,25700,25700,25700,0
|
||||
20250214,152400,4843101250,25700,25700,25700,25700,0
|
||||
20250214,152300,4843101250,25700,25700,25700,25700,0
|
||||
20250214,152200,4843101250,25700,25700,25700,25700,0
|
||||
20250214,152100,4843101250,25700,25700,25700,25700,0
|
||||
20250214,152000,4843101250,25700,25700,25700,25700,0
|
||||
20250214,151900,4843101250,25700,25650,25750,25650,1092
|
||||
20250214,151800,4815045900,25650,25550,25650,25550,186
|
||||
20250214,151700,4810290100,25600,25700,25700,25550,56
|
||||
20250214,151600,4808857550,25650,25550,25650,25550,700
|
||||
20250214,151500,4790906300,25650,25450,25650,25450,516
|
||||
20250214,151400,4777703450,25450,25500,25500,25350,446
|
||||
20250214,151300,4766363600,25400,25450,25500,25400,926
|
||||
20250214,151200,4742822250,25450,25600,25600,25450,1086
|
||||
20250214,151100,4715109200,25600,25600,25650,25600,308
|
||||
20250214,151000,4707215900,25600,25600,25650,25600,140
|
||||
20250214,150900,4703629850,25600,25650,25650,25600,750
|
||||
20250214,150800,4684392500,25650,25650,25700,25650,431
|
||||
20250214,150700,4673337300,25650,25650,25650,25650,125
|
||||
20250214,150600,4670131050,25650,25650,25700,25650,105
|
||||
20250214,150500,4667436850,25700,25650,25700,25650,129
|
||||
20250214,150400,4664127500,25650,25650,25650,25650,471
|
||||
20250214,150300,4652046350,25650,25650,25650,25650,432
|
||||
20250214,150200,4640965550,25650,25700,25700,25650,1186
|
||||
20250214,150100,4610505100,25700,25750,25750,25700,497
|
||||
20250214,150000,4597709250,25750,25850,25900,25750,637
|
||||
20250214,145900,4581259150,25850,25750,25850,25750,809
|
||||
20250214,145800,4560420400,25700,25700,25750,25650,527
|
||||
20250214,145700,4546876500,25700,25750,25750,25700,309
|
||||
20250214,145600,4538920050,25750,25800,25800,25700,674
|
||||
20250214,145500,4521573850,25750,25750,25800,25750,589
|
||||
20250214,145400,4506402700,25750,25800,25800,25750,1828
|
||||
20250214,145300,4459290300,25800,25800,25800,25800,13
|
||||
20250214,145200,4458954900,25800,25750,25850,25750,83
|
||||
20250214,145100,4456811550,25800,25800,25850,25800,436
|
||||
20250214,145000,4445562200,25800,25800,25850,25800,531
|
||||
20250214,144900,4431862100,25850,25850,25900,25800,81
|
||||
20250214,144800,4429768250,25850,25850,25850,25800,556
|
||||
20250214,144700,4415421700,25850,25850,25900,25800,265
|
||||
20250214,144600,4408580650,25850,25900,25900,25850,403
|
||||
20250214,144500,4398150350,25850,25850,25850,25850,57
|
||||
20250214,144400,4396676900,25900,25800,25900,25800,443
|
||||
20250214,144300,4385223150,25800,25750,25850,25750,626
|
||||
20250214,144200,4369078350,25750,25850,25850,25750,916
|
||||
20250214,144100,4345470500,25850,25800,25850,25800,7
|
||||
20250214,144000,4345289650,25850,25850,25850,25850,35
|
||||
20250214,143900,4344384900,25800,25900,25900,25800,119
|
||||
20250214,143800,4341313900,25900,25950,25950,25750,2201
|
||||
20250214,143700,4284420750,25950,25950,25950,25950,506
|
||||
20250214,143600,4271290050,25950,25950,25950,25950,56
|
||||
20250214,143500,4269836850,25950,25900,25950,25900,396
|
||||
20250214,143400,4259580400,25850,25850,25900,25850,31
|
||||
20250214,143300,4258777650,25900,25900,25900,25850,251
|
||||
20250214,143200,4252286500,25900,25950,25950,25900,373
|
||||
20250214,143100,4242612450,25950,25900,25950,25900,104
|
||||
20250214,143000,4239918800,25900,25900,25950,25900,207
|
||||
20250214,142900,4234557250,25900,25900,25950,25900,277
|
||||
20250214,142800,4227381800,25900,25900,25900,25900,575
|
||||
20250214,142700,4212489300,25950,25950,25950,25950,23
|
||||
20250214,142600,4211892450,25950,26000,26000,25950,373
|
||||
20250214,142500,4202213050,25900,26000,26000,25900,200
|
||||
20250214,142400,4197022750,26000,25950,26000,25950,135
|
||||
20250214,142300,4193518300,25950,25950,25950,25950,61
|
||||
20250214,142200,4191935350,25900,25950,25950,25900,111
|
||||
20250214,142100,4189054950,25950,25900,26000,25900,385
|
||||
20250214,142000,4179063750,25950,25900,25950,25900,105
|
||||
20250214,141900,4176344000,25950,25950,25950,25950,42
|
||||
20250214,141800,4175254100,25900,25950,25950,25900,425
|
||||
20250214,141700,4164226600,25950,25950,25950,25900,113
|
||||
20250214,141600,4161294300,25950,25950,25950,25950,96
|
||||
20250214,141500,4158803100,25950,25950,25950,25950,280
|
||||
20250214,141400,4151537100,25950,25950,25950,25900,94
|
||||
20250214,141300,4149101650,25950,26000,26000,25950,294
|
||||
20250214,141200,4141472300,25950,26000,26000,25950,187
|
||||
20250214,141100,4136617750,25950,25950,25950,25950,161
|
||||
20250214,141000,4132439800,25950,26000,26000,25950,250
|
||||
20250214,140900,4125940100,26000,26000,26000,26000,103
|
||||
20250214,140800,4123262100,26000,26000,26000,26000,4
|
||||
20250214,140700,4123158100,26000,25950,26000,25950,500
|
||||
20250214,140600,4110181900,25950,25900,25950,25900,222
|
||||
20250214,140500,4104430250,25950,26000,26000,25900,147
|
||||
20250214,140400,4100617050,25950,25950,26000,25900,541
|
||||
20250214,140300,4086578000,25950,26000,26000,25950,65
|
||||
20250214,140200,4084891000,26000,26000,26000,26000,24
|
||||
20250214,140100,4084267000,26000,26000,26000,26000,198
|
||||
20250214,140000,4079119000,26000,26000,26000,26000,9
|
||||
20250214,135900,4078885000,26000,26000,26000,26000,369
|
||||
20250214,135800,4069291000,26000,25950,26000,25950,107
|
||||
20250214,135700,4066510650,26000,26000,26050,26000,7
|
||||
20250214,135600,4066328600,25950,26000,26050,25950,280
|
||||
20250214,135500,4059036950,26050,26050,26050,26000,155
|
||||
20250214,135400,4055001150,26000,26050,26050,26000,68
|
||||
20250214,135300,4053231650,26050,26000,26050,26000,549
|
||||
20250214,135200,4038957400,26000,25950,26000,25950,371
|
||||
20250214,135100,4029311450,25950,26000,26000,25950,152
|
||||
20250214,135000,4025363600,26000,25950,26000,25950,274
|
||||
20250214,134900,4018241050,26000,25950,26000,25950,748
|
||||
20250214,134800,3998794850,26000,25950,26000,25900,737
|
||||
20250214,134700,3979643700,25950,26000,26000,25900,433
|
||||
20250214,134600,3968412300,26000,26000,26000,26000,62
|
||||
20250214,134500,3966800300,26000,26000,26000,26000,390
|
||||
20250214,134400,3956660300,26000,26000,26000,26000,16
|
||||
20250214,134300,3956244300,26000,26000,26000,26000,23
|
||||
20250214,134200,3955646300,26000,25950,26000,25950,219
|
||||
20250214,134100,3949953300,25950,26000,26000,25950,34
|
||||
20250214,134000,3949070700,25950,26000,26000,25950,299
|
||||
20250214,133900,3941307900,26000,26000,26000,25950,261
|
||||
20250214,133800,3934522100,26000,26000,26000,26000,96
|
||||
20250214,133700,3932026100,26000,25950,26000,25950,339
|
||||
20250214,133600,3923225750,25950,25950,25950,25850,797
|
||||
20250214,133500,3902613100,25950,25900,25950,25900,142
|
||||
20250214,133400,3898932450,25900,25950,25950,25900,136
|
||||
20250214,133300,3895403350,25950,26000,26000,25750,2109
|
||||
20250214,133200,3840833050,26050,26100,26100,26050,101
|
||||
20250214,133100,3838200250,26150,26050,26150,26000,360
|
||||
20250214,133000,3828806450,26100,26100,26100,26100,38
|
||||
20250214,132900,3827814650,26100,26000,26100,26000,162
|
||||
20250214,132800,3823589600,26100,26100,26100,25950,452
|
||||
20250214,132700,3811851400,26150,26150,26150,26150,0
|
||||
20250214,132600,3811851400,26150,26100,26150,26050,582
|
||||
20250214,132500,3796649900,26150,26100,26150,26100,888
|
||||
20250214,132400,3773472500,26150,26150,26150,26100,25
|
||||
20250214,132300,3772819350,26200,26100,26200,26100,326
|
||||
20250214,132200,3764306250,26100,26200,26200,26100,101
|
||||
20250214,132100,3761669850,26200,26200,26200,26100,16
|
||||
20250214,132000,3761251850,26200,26150,26200,26000,1420
|
||||
20250214,131900,3724290950,26150,26200,26200,26150,461
|
||||
20250214,131800,3712233850,26150,26200,26250,26150,297
|
||||
20250214,131700,3704454400,26250,26250,26250,26150,405
|
||||
20250214,131600,3693844200,26200,26250,26250,26200,52
|
||||
20250214,131500,3692481000,26250,26250,26300,26200,386
|
||||
20250214,131400,3682348850,26300,26300,26300,26200,328
|
||||
20250214,131300,3673738900,26200,26200,26300,26200,951
|
||||
20250214,131200,3648820800,26300,26300,26300,26200,1626
|
||||
20250214,131100,3606136700,26300,26250,26300,26250,1077
|
||||
20250214,131000,3577861550,26250,26250,26250,26200,157
|
||||
20250214,130900,3573742800,26250,26200,26250,26200,888
|
||||
20250214,130800,3550460400,26150,26200,26200,26150,95
|
||||
20250214,130700,3547975750,26200,26150,26200,26150,77
|
||||
20250214,130600,3545959800,26200,26200,26200,26150,640
|
||||
20250214,130500,3529196800,26150,26150,26150,26150,271
|
||||
20250214,130400,3522110150,26200,26200,26200,26150,35
|
||||
20250214,130300,3521193200,26200,26200,26200,26150,489
|
||||
20250214,130200,3508391350,26200,26200,26200,26200,123
|
||||
20250214,130100,3505168750,26150,26150,26200,26150,272
|
||||
20250214,130000,3498054700,26100,26150,26150,26100,102
|
||||
20250214,125900,3495391800,26150,26200,26200,26150,317
|
||||
20250214,125800,3487101100,26150,26200,26200,26150,346
|
||||
20250214,125700,3478039450,26200,26200,26200,26150,9
|
||||
20250214,125600,3477803700,26200,26150,26200,26150,179
|
||||
20250214,125500,3473122500,26200,26150,26200,26100,194
|
||||
20250214,125400,3468049400,26100,26150,26150,26100,203
|
||||
20250214,125300,3462751000,26150,26100,26200,26100,155
|
||||
20250214,125200,3458697800,26150,26150,26150,26150,286
|
||||
20250214,125100,3451218900,26150,26200,26200,26150,11
|
||||
20250214,125000,3450930800,26150,26250,26250,26150,415
|
||||
20250214,124900,3440065100,26200,26200,26200,26200,29
|
||||
20250214,124800,3439305300,26250,26250,26250,26200,347
|
||||
20250214,124700,3430212700,26250,26200,26250,26200,257
|
||||
20250214,124600,3423479100,26200,26200,26200,26150,162
|
||||
20250214,124500,3419239400,26250,26200,26250,26200,314
|
||||
20250214,124400,3410998350,26250,26250,26250,26150,414
|
||||
20250214,124300,3400147450,26250,26250,26250,26250,102
|
||||
20250214,124200,3397469950,26250,26200,26250,26200,120
|
||||
20250214,124100,3394322450,26250,26250,26250,26250,307
|
||||
20250214,124000,3386263700,26250,26250,26250,26200,59
|
||||
20250214,123900,3384717750,26200,26200,26250,26200,306
|
||||
20250214,123800,3376698550,26200,26250,26300,26200,100
|
||||
20250214,123700,3374075700,26300,26250,26300,26250,72
|
||||
20250214,123600,3372185650,26200,26250,26250,26200,266
|
||||
20250214,123500,3365204400,26200,26150,26200,26150,600
|
||||
20250214,123400,3349513200,26150,26250,26250,26100,1001
|
||||
20250214,123300,3323292000,26300,26300,26300,26300,332
|
||||
20250214,123200,3314560400,26300,26250,26300,26250,298
|
||||
20250214,123100,3306728100,26300,26300,26300,26250,181
|
||||
20250214,123000,3301968700,26300,26300,26300,26250,421
|
||||
20250214,122900,3290903500,26300,26250,26300,26250,40
|
||||
20250214,122800,3289851650,26300,26250,26300,26250,325
|
||||
20250214,122700,3281309950,26250,26250,26250,26200,393
|
||||
20250214,122600,3270996250,26250,26250,26250,26250,809
|
||||
20250214,122500,3249760000,26250,26150,26250,26150,2205
|
||||
20250214,122400,3191988250,26200,26100,26200,26100,1138
|
||||
20250214,122300,3162236400,26150,26100,26150,26100,864
|
||||
20250214,122200,3139684500,26100,26100,26150,26100,899
|
||||
20250214,122100,3116209150,26150,26150,26150,26100,175
|
||||
20250214,122000,3111635800,26150,26150,26150,26150,66
|
||||
20250214,121900,3109909900,26150,26200,26200,26150,1942
|
||||
20250214,121800,3059125600,26200,26200,26250,26200,181
|
||||
20250214,121700,3054382650,26250,26250,26250,26200,622
|
||||
20250214,121600,3038056400,26200,26200,26200,26200,629
|
||||
20250214,121500,3021576600,26250,26250,26250,26200,127
|
||||
20250214,121400,3018243150,26250,26200,26250,26200,222
|
||||
20250214,121300,3012423500,26200,26200,26200,26200,107
|
||||
20250214,121200,3009620100,26200,26200,26200,26150,105
|
||||
20250214,121100,3006869200,26250,26200,26250,26200,300
|
||||
20250214,121000,2999009150,26150,26150,26150,26150,148
|
||||
20250214,120900,2995138950,26150,26150,26150,26100,302
|
||||
20250214,120800,2987244900,26150,26150,26150,26150,258
|
||||
20250214,120700,2980498200,26150,26150,26150,26100,72
|
||||
20250214,120600,2978617050,26150,26150,26150,26150,2
|
||||
20250214,120500,2978564750,26150,26200,26200,26100,762
|
||||
20250214,120400,2958618100,26200,26200,26200,26200,1085
|
||||
20250214,120300,2930191100,26200,26200,26200,26150,14
|
||||
20250214,120200,2929824600,26100,26100,26200,26050,1332
|
||||
20250214,120100,2895052250,26100,26150,26150,26100,345
|
||||
20250214,120000,2886032000,26150,26000,26150,26000,1395
|
||||
20250214,115900,2849618900,26100,26150,26150,26050,509
|
||||
20250214,115800,2836339950,26150,26150,26150,26100,37
|
||||
20250214,115700,2835372700,26150,26150,26150,26100,527
|
||||
20250214,115600,2821601800,26150,26150,26150,26150,118
|
||||
20250214,115500,2818516100,26050,26050,26150,26050,139
|
||||
20250214,115400,2814888350,26100,26050,26100,26050,378
|
||||
20250214,115300,2805029350,26100,26100,26150,26050,256
|
||||
20250214,115200,2798356700,26150,26100,26150,26050,565
|
||||
20250214,115100,2783606450,26100,26100,26150,26100,148
|
||||
20250214,115000,2779743600,26100,26100,26150,26100,288
|
||||
20250214,114900,2772226750,26150,26050,26150,26050,529
|
||||
20250214,114800,2758423300,26000,26000,26050,26000,439
|
||||
20250214,114700,2746992950,26050,26050,26050,26000,106
|
||||
20250214,114600,2744234150,26050,26000,26050,26000,472
|
||||
20250214,114500,2731952650,26000,26050,26050,26000,32
|
||||
20250214,114400,2731119300,26050,26050,26100,26000,207
|
||||
20250214,114300,2725725900,26050,26100,26100,26000,429
|
||||
20250214,114200,2714540000,26100,26050,26100,26050,51
|
||||
20250214,114100,2713209900,26050,26050,26100,26050,266
|
||||
20250214,114000,2706280300,26050,26250,26250,26050,587
|
||||
20250214,113900,2690946700,26300,26250,26300,26200,334
|
||||
20250214,113800,2682174800,26250,26250,26300,26250,322
|
||||
20250214,113700,2673718300,26250,26300,26300,26200,535
|
||||
20250214,113600,2659666650,26300,26350,26350,26250,1587
|
||||
20250214,113500,2617892600,26350,26350,26400,26300,2739
|
||||
20250214,113400,2545720500,26350,26350,26450,26300,4757
|
||||
20250214,113300,2420285100,26350,26200,26350,26200,2739
|
||||
20250214,113200,2348263000,26200,26050,26250,26000,4358
|
||||
20250214,113100,2234401800,26000,25900,26050,25900,4118
|
||||
20250214,113000,2127406500,25950,25900,25950,25900,2663
|
||||
20250214,112900,2058390750,25850,25850,25900,25800,342
|
||||
20250214,112800,2049550000,25900,25900,25900,25900,651
|
||||
20250214,112700,2032689100,25900,25800,25900,25800,1579
|
||||
20250214,112600,1991870350,25800,25850,25850,25800,1200
|
||||
20250214,112500,1960903600,25800,25750,25850,25700,2310
|
||||
20250214,112400,1901374700,25750,25650,25750,25650,1679
|
||||
20250214,112300,1858216850,25650,25700,25700,25650,31
|
||||
20250214,112200,1857420350,25700,25650,25700,25600,868
|
||||
20250214,112100,1835151550,25650,25600,25650,25600,208
|
||||
20250214,112000,1829825800,25600,25650,25650,25600,91
|
||||
20250214,111900,1827496100,25600,25600,25650,25600,635
|
||||
20250214,111800,1811237550,25600,25600,25650,25550,727
|
||||
20250214,111700,1792627700,25600,25550,25600,25550,655
|
||||
20250214,111600,1775892050,25500,25500,25500,25500,328
|
||||
20250214,111500,1767528050,25500,25500,25500,25400,166
|
||||
20250214,111400,1763299450,25500,25500,25500,25500,11
|
||||
20250214,111300,1763018950,25500,25500,25550,25500,285
|
||||
20250214,111200,1755751350,25500,25550,25550,25500,159
|
||||
20250214,111100,1751691600,25500,25500,25550,25500,669
|
||||
20250214,111000,1734621550,25600,25450,25600,25450,2366
|
||||
20250214,110900,1674262800,25400,25400,25450,25400,175
|
||||
20250214,110800,1669812700,25400,25450,25450,25400,365
|
||||
20250214,110700,1660538450,25450,25400,25450,25400,25
|
||||
20250214,110600,1659903150,25400,25400,25450,25400,276
|
||||
20250214,110500,1652892700,25400,25450,25450,25400,278
|
||||
20250214,110400,1645821600,25400,25400,25400,25400,171
|
||||
20250214,110300,1641478200,25400,25400,25400,25400,9
|
||||
20250214,110200,1641249600,25350,25400,25400,25350,424
|
||||
20250214,110100,1630485100,25400,25350,25400,25350,72
|
||||
20250214,110000,1628658350,25350,25350,25350,25350,58
|
||||
20250214,105900,1627188050,25350,25350,25350,25300,203
|
||||
20250214,105800,1622042050,25350,25400,25400,25350,190
|
||||
20250214,105700,1617219050,25400,25350,25400,25350,194
|
||||
20250214,105600,1612291650,25400,25400,25400,25400,252
|
||||
20250214,105500,1605890850,25400,25250,25400,25250,491
|
||||
20250214,105400,1593443450,25350,25350,25350,25350,254
|
||||
20250214,105300,1587004550,25300,25400,25400,25300,1302
|
||||
20250214,105200,1554027800,25400,25350,25400,25350,365
|
||||
20250214,105100,1544761600,25400,25400,25400,25350,289
|
||||
20250214,105000,1537424050,25400,25400,25450,25400,112
|
||||
20250214,104900,1534578100,25350,25450,25450,25350,86
|
||||
20250214,104800,1532394300,25400,25400,25400,25400,302
|
||||
20250214,104700,1524723500,25350,25400,25400,25350,303
|
||||
20250214,104600,1517041750,25400,25450,25450,25400,1346
|
||||
20250214,104500,1482852400,25450,25400,25450,25400,223
|
||||
20250214,104400,1477188100,25400,25400,25450,25400,114
|
||||
20250214,104300,1474292400,25400,25450,25450,25400,253
|
||||
20250214,104200,1467858650,25450,25400,25450,25300,8711
|
||||
20250214,104100,1247404600,25350,25350,25400,25350,1014
|
||||
20250214,104000,1221665750,25350,25200,25350,25200,1413
|
||||
20250214,103900,1185944200,25200,25250,25250,25200,134
|
||||
20250214,103800,1182565700,25300,25050,25300,25000,4200
|
||||
20250214,103700,1076979350,25000,25000,25000,25000,76
|
||||
20250214,103600,1075079350,25000,25000,25000,25000,34
|
||||
20250214,103500,1074229350,25000,25000,25000,24950,81
|
||||
20250214,103400,1072205350,25000,25000,25000,25000,378
|
||||
20250214,103300,1062755350,25000,25100,25100,25000,353
|
||||
20250214,103200,1053924350,25100,25100,25100,25100,280
|
||||
20250214,103100,1046896350,25100,25150,25150,25100,842
|
||||
20250214,103000,1025761000,25150,25150,25150,25150,77
|
||||
20250214,102900,1023824450,25150,25050,25150,25050,266
|
||||
20250214,102800,1017155950,25050,25050,25050,25000,44
|
||||
20250214,102700,1016053850,25000,25000,25000,25000,100
|
||||
20250214,102600,1013553850,25050,25000,25050,25000,974
|
||||
20250214,102500,989203800,24900,25000,25000,24900,384
|
||||
20250214,102400,979619350,25000,24950,25000,24950,38
|
||||
20250214,102300,978670900,24950,24950,24950,24950,100
|
||||
20250214,102200,976175900,24900,24900,24900,24900,124
|
||||
20250214,102100,973088300,24900,24900,24900,24900,90
|
||||
20250214,102000,970847300,24900,24900,24900,24900,288
|
||||
20250214,101900,963676100,25050,25100,25100,25050,14
|
||||
20250214,101800,963325350,25000,24900,25000,24900,116
|
||||
20250214,101700,960428150,25000,24750,25000,24750,1605
|
||||
20250214,101600,920483950,24800,24850,24850,24750,795
|
||||
20250214,101500,900779750,24850,24950,24950,24850,1922
|
||||
20250214,101400,852932050,24950,24900,24950,24900,410
|
||||
20250214,101300,842702800,24950,25000,25000,24950,445
|
||||
20250214,101200,831593100,25000,25050,25050,25000,318
|
||||
20250214,101100,823636850,25100,25100,25100,25100,48
|
||||
20250214,101000,822432050,25100,25100,25100,25050,166
|
||||
20250214,100900,818266350,25100,25100,25100,25100,68
|
||||
20250214,100800,816559550,25100,25100,25100,25100,500
|
||||
20250214,100700,804009550,25000,25100,25100,25000,2459
|
||||
20250214,100600,742438800,25200,25200,25200,25200,0
|
||||
20250214,100500,742438800,25200,25100,25200,25100,22
|
||||
20250214,100400,741885100,25100,25100,25100,25100,50
|
||||
20250214,100300,740630100,25100,25150,25150,25050,1177
|
||||
20250214,100200,711129000,25200,25200,25200,25200,0
|
||||
20250214,100100,711129000,25200,25050,25200,25050,1511
|
||||
20250214,100000,673168500,25050,25100,25100,25050,99
|
||||
20250214,095900,670688150,25100,25100,25100,25100,512
|
||||
20250214,095800,657836950,25100,25100,25100,25100,32
|
||||
20250214,095700,657033750,25150,25100,25150,25050,176
|
||||
20250214,095600,652621150,25100,25150,25200,25100,356
|
||||
20250214,095500,643667450,25100,25150,25150,25100,502
|
||||
20250214,095400,631067200,25150,25150,25150,25150,10
|
||||
20250214,095300,630815700,25100,25100,25100,25050,255
|
||||
20250214,095200,624419700,25100,25150,25150,25050,89
|
||||
20250214,095100,622183900,25150,25050,25150,25050,167
|
||||
20250214,095000,617993850,25100,25100,25100,25100,77
|
||||
20250214,094900,616061150,25100,25150,25150,25100,446
|
||||
20250214,094800,604862650,25200,25200,25200,25200,0
|
||||
20250214,094700,604862650,25200,25150,25200,25150,214
|
||||
20250214,094600,599478500,25150,25100,25150,25100,21
|
||||
20250214,094500,598950900,25150,25200,25200,25150,170
|
||||
20250214,094400,594675350,25200,25200,25200,25100,8
|
||||
20250214,094300,594474150,25100,25100,25100,25100,1
|
||||
20250214,094200,594449050,25200,25150,25200,25100,1174
|
||||
20250214,094100,564963000,25150,25150,25200,25150,55
|
||||
20250214,094000,563579700,25150,25150,25150,25150,3
|
||||
20250214,093900,563504250,25150,25150,25150,25150,696
|
||||
20250214,093800,545999850,25200,25200,25200,25150,98
|
||||
20250214,093700,543532200,25150,25150,25200,25150,1266
|
||||
20250214,093600,511688500,25200,25200,25200,25200,132
|
||||
20250214,093500,508362100,25150,25200,25250,25150,573
|
||||
20250214,093400,493921050,25200,25200,25250,25150,305
|
||||
20250214,093300,486242000,25250,25250,25250,25250,7
|
||||
20250214,093200,486065250,25250,25250,25250,25250,1
|
||||
20250214,093100,486040000,25250,25250,25250,25150,550
|
||||
20250214,093000,472189750,25250,25250,25250,25250,142
|
||||
20250214,092900,468604250,25200,25300,25300,25200,298
|
||||
20250214,092800,461074100,25300,25300,25300,25300,122
|
||||
20250214,092700,457987500,25250,25350,25350,25250,162
|
||||
20250214,092600,453891500,25350,25350,25350,25250,143
|
||||
20250214,092500,450278450,25250,25350,25400,25200,656
|
||||
20250214,092400,433667350,25350,25400,25450,25350,744
|
||||
20250214,092300,414774400,25400,25400,25400,25400,222
|
||||
20250214,092200,409135600,25400,25200,25400,25200,1079
|
||||
20250214,092100,381843550,25200,25150,25200,25150,263
|
||||
20250214,092000,375225950,25200,25250,25250,25200,347
|
||||
20250214,091900,366478800,25250,25150,25250,25150,30
|
||||
20250214,091800,365722800,25150,25250,25250,25050,975
|
||||
20250214,091700,341188300,25200,25150,25200,25150,94
|
||||
20250214,091600,338821850,25050,25200,25250,25050,2887
|
||||
20250214,091500,266335750,25300,25300,25300,25200,715
|
||||
20250214,091400,248295200,25250,25250,25250,25250,389
|
||||
20250214,091300,238472950,25250,25300,25300,25250,732
|
||||
20250214,091200,219969200,25350,25350,25500,25300,1876
|
||||
20250214,091100,172379100,25400,25400,25400,25350,359
|
||||
20250214,091000,163260700,25400,25350,25400,25350,220
|
||||
20250214,090900,157680200,25350,25300,25350,25300,80
|
||||
20250214,090800,155652400,25350,25250,25350,25250,624
|
||||
20250214,090700,139879450,25250,25300,25300,25250,51
|
||||
20250214,090600,138589200,25200,25200,25200,25100,331
|
||||
20250214,090500,130253000,25200,25300,25300,25150,806
|
||||
20250214,090400,109942800,25300,25300,25300,25250,323
|
||||
20250214,090300,101782250,25250,25200,25300,25200,395
|
||||
20250214,090200,91823900,25200,25100,25200,25100,1225
|
||||
20250214,090100,60999550,25150,25350,25350,25100,716
|
||||
20250214,090000,42964500,25350,25500,25500,25250,1690
|
||||
|
Reference in New Issue
Block a user