Update 2025-02-14 2854 candle_min
This commit is contained in:
614
026960/min/candle-20250214.csv
Normal file
614
026960/min/candle-20250214.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191200,3354720500,23950,23950,23950,23950,3444
|
||||
20250214,191100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,191000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,190900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,190800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,190700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,190600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,190500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,190400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,190300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,190200,3354720500,23950,23950,23950,23950,0
|
||||
20250214,190100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,190000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,185900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,185800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,185700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,185600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,185500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,185400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,185300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,185200,3354720500,23950,23950,23950,23950,0
|
||||
20250214,185100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,185000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,184900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,184800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,184700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,184600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,184500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,184400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,184300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,184200,3354720500,23950,23950,23950,23950,3444
|
||||
20250214,184100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,184000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,183900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,183800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,183700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,183600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,183500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,183400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,183300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,183200,3354720500,23950,23950,23950,23950,0
|
||||
20250214,183100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,183000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,182900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,182800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,182700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,182600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,182500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,182400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,182300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,182200,3354720500,23950,23950,23950,23950,0
|
||||
20250214,182100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,182000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,181900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,181800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,181700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,181600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,181500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,181400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,181300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,181200,3354720500,23950,23950,23950,23950,3444
|
||||
20250214,181100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,181000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,180900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,180800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,180700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,180600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,180500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,180400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,180300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,180200,3354720500,23950,23950,23950,23950,0
|
||||
20250214,180100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,180000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,175900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,175800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,175700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,175600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,175500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,175400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,175300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,175200,3354720500,23950,23950,23950,23950,0
|
||||
20250214,175100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,175000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,174900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,174800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,174700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,174600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,174500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,174400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,174300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,174200,3354720500,23950,23950,23950,23950,3444
|
||||
20250214,174100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,174000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,173900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,173800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,173700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,173600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,173500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,173400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,173300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,173200,3354720500,23950,23950,23950,23950,0
|
||||
20250214,173100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,173000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,172900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,172800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,172700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,172600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,172500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,172400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,172300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,172200,3354720500,23950,23950,23950,23950,0
|
||||
20250214,172100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,172000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,171900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,171800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,171700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,171600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,171500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,171400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,171300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,171200,3354720500,23950,23950,23950,23950,3444
|
||||
20250214,171100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,171000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,170900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,170800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,170700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,170600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,170500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,170400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,170300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,170200,3354720500,23950,23950,23950,23950,0
|
||||
20250214,170100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,170000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,165900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,165800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,165700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,165600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,165500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,165400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,165300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,165200,3354720500,23950,23950,23950,23950,0
|
||||
20250214,165100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,165000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,164900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,164800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,164700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,164600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,164500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,164400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,164300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,164200,3354720500,23950,23950,23950,23950,3444
|
||||
20250214,164100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,164000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,163900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,163800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,163700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,163600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,163500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,163400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,163300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,163200,3354720500,23950,23950,23950,23950,0
|
||||
20250214,163100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,163000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,162900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,162800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,162700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,162600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,162500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,162400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,162300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,162200,3354720500,23950,23950,23950,23950,0
|
||||
20250214,162100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,162000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,161900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,161800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,161700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,161600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,161500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,161400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,161300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,161200,3354720500,23950,23950,23950,23950,3444
|
||||
20250214,161100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,161000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,160900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,160800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,160700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,160600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,160500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,160400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,160300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,160200,3354720500,23950,23950,23950,23950,0
|
||||
20250214,160100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,160000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,155900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,155800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,155700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,155600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,155500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,155400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,155300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,155200,3354720500,23950,23950,23950,23950,0
|
||||
20250214,155100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,155000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,154900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,154800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,154700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,154600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,154500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,154400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,154300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,154200,3354720500,23950,23950,23950,23950,3444
|
||||
20250214,154100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,154000,3354720500,23950,23950,23950,23950,0
|
||||
20250214,153900,3354720500,23950,23950,23950,23950,0
|
||||
20250214,153800,3354720500,23950,23950,23950,23950,0
|
||||
20250214,153700,3354720500,23950,23950,23950,23950,0
|
||||
20250214,153600,3354720500,23950,23950,23950,23950,0
|
||||
20250214,153500,3354720500,23950,23950,23950,23950,0
|
||||
20250214,153400,3354720500,23950,23950,23950,23950,0
|
||||
20250214,153300,3354720500,23950,23950,23950,23950,0
|
||||
20250214,153200,3354720500,23950,23950,23950,23950,0
|
||||
20250214,153100,3354720500,23950,23950,23950,23950,0
|
||||
20250214,153000,3354720500,23950,23950,23950,23950,3444
|
||||
20250214,152900,3272236700,23950,23950,23950,23950,0
|
||||
20250214,152800,3272236700,23950,23950,23950,23950,0
|
||||
20250214,152700,3272236700,23950,23950,23950,23950,0
|
||||
20250214,152600,3272236700,23950,23950,23950,23950,0
|
||||
20250214,152500,3272236700,23950,23950,23950,23950,0
|
||||
20250214,152400,3272236700,23950,23950,23950,23950,0
|
||||
20250214,152300,3272236700,23950,23950,23950,23950,0
|
||||
20250214,152200,3272236700,23950,23950,23950,23950,0
|
||||
20250214,152100,3272236700,23950,23950,23950,23950,0
|
||||
20250214,152000,3272236700,23950,23950,23950,23950,0
|
||||
20250214,151900,3272236700,23950,23900,23950,23900,535
|
||||
20250214,151800,3259438950,23950,23900,23950,23900,10
|
||||
20250214,151700,3259199500,23900,23850,23900,23850,1563
|
||||
20250214,151600,3221845050,23900,23900,23900,23900,348
|
||||
20250214,151500,3213527850,23900,23900,23950,23900,728
|
||||
20250214,151400,3196126150,23900,23900,23900,23900,6
|
||||
20250214,151300,3195982750,23900,23900,23950,23900,115
|
||||
20250214,151200,3193234000,23900,24000,24000,23900,70
|
||||
20250214,151100,3191559000,23950,23950,23950,23950,4
|
||||
20250214,151000,3191463200,24000,23900,24000,23900,57
|
||||
20250214,150900,3190097550,23900,23950,23950,23900,49
|
||||
20250214,150800,3188924200,24000,24000,24000,24000,27
|
||||
20250214,150700,3188276200,24000,23950,24000,23950,156
|
||||
20250214,150600,3184539850,24000,24050,24050,24000,734
|
||||
20250214,150500,3166892750,24000,24000,24000,23950,1478
|
||||
20250214,150400,3131420800,24000,23950,24000,23950,208
|
||||
20250214,150300,3126428850,23950,23950,24000,23950,145
|
||||
20250214,150200,3122950300,23950,23950,23950,23950,36
|
||||
20250214,150100,3122088100,23950,23950,23950,23950,1
|
||||
20250214,150000,3122064150,23950,23950,24000,23950,46
|
||||
20250214,145900,3120960450,24000,23950,24000,23950,122
|
||||
20250214,145800,3118037900,24000,23950,24000,23950,562
|
||||
20250214,145700,3104577000,24000,23900,24000,23900,704
|
||||
20250214,145600,3087713800,23900,23900,23950,23900,3
|
||||
20250214,145500,3087642050,23900,23900,23950,23900,103
|
||||
20250214,145400,3085179300,23900,23900,23900,23900,51
|
||||
20250214,145300,3083960400,23900,23950,23950,23900,107
|
||||
20250214,145200,3081398100,23950,23950,23950,23950,13
|
||||
20250214,145100,3081086750,23950,23950,23950,23950,128
|
||||
20250214,145000,3078021150,23950,23950,23950,23950,278
|
||||
20250214,144900,3071363050,24000,24000,24000,24000,1
|
||||
20250214,144800,3071339050,24000,24000,24000,24000,19
|
||||
20250214,144700,3070883050,24000,24000,24000,24000,0
|
||||
20250214,144600,3070883050,24000,24000,24000,24000,1
|
||||
20250214,144500,3070859050,24000,24000,24000,24000,21
|
||||
20250214,144400,3070355050,24000,24050,24050,24000,30
|
||||
20250214,144300,3069634050,24000,23950,24000,23950,1402
|
||||
20250214,144200,3036001100,23950,23950,23950,23950,0
|
||||
20250214,144100,3036001100,23950,23950,23950,23950,79
|
||||
20250214,144000,3034109050,23950,23950,24000,23950,52
|
||||
20250214,143900,3032862650,23950,23950,23950,23950,179
|
||||
20250214,143800,3028575600,24000,23950,24000,23950,30
|
||||
20250214,143700,3027856100,23850,23950,23950,23850,129
|
||||
20250214,143600,3024771750,23950,23950,23950,23950,245
|
||||
20250214,143500,3018904000,23900,23950,23950,23900,105
|
||||
20250214,143400,3016393550,23900,23900,23950,23900,294
|
||||
20250214,143300,3009365750,23950,23800,23950,23800,88
|
||||
20250214,143200,3007263150,23850,23850,23850,23850,122
|
||||
20250214,143100,3004353450,23800,23800,23800,23800,10
|
||||
20250214,143000,3004115450,23800,23900,23900,23800,2199
|
||||
20250214,142900,2951710150,23900,23950,23950,23900,288
|
||||
20250214,142800,2944825600,23950,23950,23950,23950,41
|
||||
20250214,142700,2943843650,23950,23950,23950,23950,3
|
||||
20250214,142600,2943771800,23950,23950,23950,23950,337
|
||||
20250214,142500,2935700650,23950,23950,23950,23950,150
|
||||
20250214,142400,2932108150,24000,24000,24000,24000,26
|
||||
20250214,142300,2931484150,24000,24000,24000,24000,0
|
||||
20250214,142200,2931484150,24000,24000,24000,24000,0
|
||||
20250214,142100,2931484150,24000,24000,24000,24000,0
|
||||
20250214,142000,2931484150,24000,24000,24000,24000,27
|
||||
20250214,141900,2930836150,23950,24000,24000,23950,10
|
||||
20250214,141800,2930596500,23950,24000,24000,23950,11
|
||||
20250214,141700,2930333000,23950,24000,24000,23950,50
|
||||
20250214,141600,2929134000,24000,24000,24000,24000,355
|
||||
20250214,141500,2920614000,24000,23950,24000,23950,1069
|
||||
20250214,141400,2894959300,23950,23950,23950,23950,0
|
||||
20250214,141300,2894959300,23950,23950,23950,23950,82
|
||||
20250214,141200,2892995400,23950,23950,23950,23950,1
|
||||
20250214,141100,2892971450,23950,24000,24000,23950,85
|
||||
20250214,141000,2890932750,23950,23950,23950,23950,110
|
||||
20250214,140900,2888298250,23950,24000,24000,23950,28
|
||||
20250214,140800,2887627250,23950,24000,24000,23850,795
|
||||
20250214,140700,2868620100,24000,23950,24000,23950,81
|
||||
20250214,140600,2866680000,24000,23900,24000,23900,376
|
||||
20250214,140500,2857672450,23950,24000,24000,23950,403
|
||||
20250214,140400,2848020450,23950,23950,23950,23950,0
|
||||
20250214,140300,2848020450,23950,23950,23950,23950,80
|
||||
20250214,140200,2846104450,23950,23950,23950,23950,597
|
||||
20250214,140100,2831806300,23950,23950,23950,23950,77
|
||||
20250214,140000,2829962150,23950,23950,23950,23900,354
|
||||
20250214,135900,2821500300,23950,23950,23950,23950,5
|
||||
20250214,135800,2821380550,23950,23950,23950,23950,50
|
||||
20250214,135700,2820183050,23950,23950,23950,23950,29
|
||||
20250214,135600,2819488500,23950,23950,23950,23950,0
|
||||
20250214,135500,2819488500,23950,23950,23950,23950,51
|
||||
20250214,135400,2818267050,23950,23950,24000,23950,740
|
||||
20250214,135300,2800526400,23950,23950,23950,23950,150
|
||||
20250214,135200,2796933900,23950,23950,23950,23950,82
|
||||
20250214,135100,2794970000,24000,23950,24000,23950,5
|
||||
20250214,135000,2794850050,23950,24000,24000,23950,4
|
||||
20250214,134900,2794754200,24000,23950,24000,23900,519
|
||||
20250214,134800,2782321800,24000,24000,24000,24000,2
|
||||
20250214,134700,2782273800,24000,24050,24050,24000,503
|
||||
20250214,134600,2770197500,24000,24000,24050,24000,232
|
||||
20250214,134500,2764629400,24000,24050,24050,24000,128
|
||||
20250214,134400,2761557000,24050,24050,24050,24050,27
|
||||
20250214,134300,2760907650,24050,24050,24050,24050,3
|
||||
20250214,134200,2760835500,24000,24000,24000,24000,50
|
||||
20250214,134100,2759635500,24000,24050,24050,24000,27
|
||||
20250214,134000,2758986900,24100,24050,24100,24050,69
|
||||
20250214,133900,2757326650,24050,24050,24050,24050,4
|
||||
20250214,133800,2757230450,24150,24050,24150,24000,212
|
||||
20250214,133700,2752127600,24100,24100,24100,24100,40
|
||||
20250214,133600,2751163600,24050,24050,24100,24050,34
|
||||
20250214,133500,2750344850,24100,24100,24100,24050,120
|
||||
20250214,133400,2747455500,24050,24050,24100,24050,56
|
||||
20250214,133300,2746108200,24050,24050,24050,24050,13
|
||||
20250214,133200,2745795550,24050,24100,24100,24000,1014
|
||||
20250214,133100,2721458800,24050,24050,24050,24050,50
|
||||
20250214,133000,2720256300,24050,24050,24050,24050,17
|
||||
20250214,132900,2719847450,24000,24050,24100,24000,677
|
||||
20250214,132800,2703539450,24100,24050,24100,23950,1123
|
||||
20250214,132700,2676629000,24100,24050,24100,24050,4
|
||||
20250214,132600,2676532750,24000,24000,24000,24000,403
|
||||
20250214,132500,2666860750,24050,24100,24100,24050,136
|
||||
20250214,132400,2663588300,24000,24000,24000,24000,69
|
||||
20250214,132300,2661932300,24100,24100,24100,24100,1
|
||||
20250214,132200,2661908200,24000,24050,24050,24000,225
|
||||
20250214,132100,2656499100,24050,24050,24050,24050,112
|
||||
20250214,132000,2653805500,24100,24100,24100,24100,77
|
||||
20250214,131900,2651949800,24100,24050,24100,24050,2
|
||||
20250214,131800,2651901650,24050,24050,24050,24050,15
|
||||
20250214,131700,2651540900,24050,24050,24050,24050,0
|
||||
20250214,131600,2651540900,24050,24100,24100,24050,169
|
||||
20250214,131500,2647468150,24100,24100,24100,24100,26
|
||||
20250214,131400,2646841550,24050,24050,24050,24050,1
|
||||
20250214,131300,2646817500,24050,24050,24050,24050,2
|
||||
20250214,131200,2646769400,24050,24050,24050,24050,11
|
||||
20250214,131100,2646504850,24100,24100,24100,24050,571
|
||||
20250214,131000,2632768750,24100,24100,24100,24100,149
|
||||
20250214,130900,2629177850,24100,24100,24100,24100,141
|
||||
20250214,130800,2625779750,24100,24100,24100,24100,316
|
||||
20250214,130700,2618164150,24100,24100,24100,24100,167
|
||||
20250214,130600,2614139450,24150,24150,24150,24150,20
|
||||
20250214,130500,2613656450,24150,24100,24150,24100,872
|
||||
20250214,130400,2592597750,24100,24150,24150,24100,15
|
||||
20250214,130300,2592235600,24100,24100,24100,24100,5
|
||||
20250214,130200,2592115100,24150,24100,24150,24100,784
|
||||
20250214,130100,2573218750,24150,24150,24150,24100,136
|
||||
20250214,130000,2569938950,24150,24150,24150,24150,0
|
||||
20250214,125900,2569938950,24150,24150,24150,24150,0
|
||||
20250214,125800,2569938950,24150,24150,24150,24150,0
|
||||
20250214,125700,2569938950,24150,24150,24150,24150,25
|
||||
20250214,125600,2569335200,24150,24150,24150,24150,0
|
||||
20250214,125500,2569335200,24150,24150,24150,24150,11
|
||||
20250214,125400,2569069550,24100,24100,24100,24100,59
|
||||
20250214,125300,2567647650,24100,24100,24100,24100,51
|
||||
20250214,125200,2566418550,24100,24100,24150,24100,347
|
||||
20250214,125100,2558053400,24000,24150,24150,24000,648
|
||||
20250214,125000,2542478450,24100,24150,24150,24100,478
|
||||
20250214,124900,2530936250,24150,24150,24150,24150,4
|
||||
20250214,124800,2530839650,24200,24200,24200,24200,20
|
||||
20250214,124700,2530355650,24200,24200,24200,24200,200
|
||||
20250214,124600,2525515650,24200,24250,24250,24200,110
|
||||
20250214,124500,2522848250,24250,24200,24250,24200,63
|
||||
20250214,124400,2521323550,24200,24200,24200,24200,160
|
||||
20250214,124300,2517451550,24200,24200,24200,24200,359
|
||||
20250214,124200,2508763750,24200,24200,24200,24200,1
|
||||
20250214,124100,2508739550,24250,24250,24250,24200,273
|
||||
20250214,124000,2502119450,24300,24300,24300,24250,420
|
||||
20250214,123900,2491932950,24300,24350,24350,24300,485
|
||||
20250214,123800,2480147400,24350,24300,24350,24300,96
|
||||
20250214,123700,2477810100,24300,24350,24350,24300,82
|
||||
20250214,123600,2475814100,24350,24400,24400,24300,160
|
||||
20250214,123500,2471923750,24400,24400,24400,24300,1910
|
||||
20250214,123400,2425406200,24400,24350,24400,24300,1381
|
||||
20250214,123300,2391768900,24350,24300,24350,24250,496
|
||||
20250214,123200,2379712650,24250,24250,24250,24250,292
|
||||
20250214,123100,2372631650,24250,24300,24300,24250,48
|
||||
20250214,123000,2371465600,24300,24350,24350,24300,4
|
||||
20250214,122900,2371368250,24300,24250,24300,24250,1657
|
||||
20250214,122800,2331117550,24250,24200,24300,24200,1073
|
||||
20250214,122700,2305122550,24200,24150,24200,24150,303
|
||||
20250214,122600,2297791300,24150,24200,24200,24100,55
|
||||
20250214,122500,2296463400,24200,24150,24200,24100,103
|
||||
20250214,122400,2293974250,24150,24150,24150,24100,33
|
||||
20250214,122300,2293178150,24150,24150,24150,24150,35
|
||||
20250214,122200,2292332900,24150,24150,24150,24150,90
|
||||
20250214,122100,2290159400,24150,24200,24200,24150,425
|
||||
20250214,122000,2279875300,24150,24200,24200,24150,4
|
||||
20250214,121900,2279778650,24150,24150,24150,24150,174
|
||||
20250214,121800,2275576550,24150,24150,24150,24150,47
|
||||
20250214,121700,2274441500,24100,24100,24100,24100,154
|
||||
20250214,121600,2270730100,24100,24100,24100,24050,218
|
||||
20250214,121500,2265480150,24100,24150,24150,24100,39
|
||||
20250214,121400,2264538750,24100,24150,24150,24050,157
|
||||
20250214,121300,2260750100,24050,24150,24150,24050,641
|
||||
20250214,121200,2245298550,24150,24150,24150,24150,245
|
||||
20250214,121100,2239381800,24200,24200,24200,24200,101
|
||||
20250214,121000,2236937600,24150,24200,24200,24150,13
|
||||
20250214,120900,2236623600,24200,24150,24200,24150,2
|
||||
20250214,120800,2236575250,24200,24150,24200,24150,57
|
||||
20250214,120700,2235196150,24150,24150,24200,24150,957
|
||||
20250214,120600,2212063750,24100,24150,24150,24100,11
|
||||
20250214,120500,2211798400,24150,24150,24150,24150,88
|
||||
20250214,120400,2209673200,24150,24150,24150,24150,83
|
||||
20250214,120300,2207668750,24200,24150,24200,24050,782
|
||||
20250214,120200,2188834300,24150,24200,24200,24150,544
|
||||
20250214,120100,2175676500,24250,24250,24300,24250,234
|
||||
20250214,120000,2170000700,24250,24250,24250,24250,249
|
||||
20250214,115900,2163962450,24300,24300,24300,24300,234
|
||||
20250214,115800,2158276250,24350,24350,24400,24350,127
|
||||
20250214,115700,2155183600,24350,24400,24450,24350,1358
|
||||
20250214,115600,2122002200,24400,24400,24450,24400,2746
|
||||
20250214,115500,2054995550,24350,24350,24400,24300,159
|
||||
20250214,115400,2051119500,24350,24350,24350,24250,1095
|
||||
20250214,115300,2024456750,24250,24200,24350,24200,3232
|
||||
20250214,115200,1946080150,24200,24200,24200,24150,214
|
||||
20250214,115100,1940901600,24200,24150,24200,24150,133
|
||||
20250214,115000,1937689400,24150,24200,24200,24150,168
|
||||
20250214,114900,1933628800,24200,24200,24200,24200,873
|
||||
20250214,114800,1912502200,24200,24250,24250,24200,253
|
||||
20250214,114700,1906367200,24250,24200,24250,24200,2008
|
||||
20250214,114600,1857704250,24200,24250,24250,24200,594
|
||||
20250214,114500,1843320800,24200,24200,24200,24200,50
|
||||
20250214,114400,1842110800,24250,24250,24250,24250,7
|
||||
20250214,114300,1841941050,24250,24250,24300,24250,162
|
||||
20250214,114200,1838012150,24250,24200,24250,24200,628
|
||||
20250214,114100,1822791350,24200,24250,24250,24200,152
|
||||
20250214,114000,1819110650,24200,24200,24200,24200,535
|
||||
20250214,113900,1806163650,24200,24200,24200,24200,816
|
||||
20250214,113800,1786416450,24200,24200,24200,24200,256
|
||||
20250214,113700,1780221250,24250,24200,24250,24200,1319
|
||||
20250214,113600,1748237900,24200,24200,24300,24150,2157
|
||||
20250214,113500,1696004000,24300,24200,24300,24200,2073
|
||||
20250214,113400,1645738400,24250,24200,24250,24150,1219
|
||||
20250214,113300,1616236550,24200,24200,24200,24200,771
|
||||
20250214,113200,1597578350,24200,24150,24250,24150,2105
|
||||
20250214,113100,1546644350,24200,24150,24200,24150,249
|
||||
20250214,113000,1540627100,24150,24150,24200,24100,1317
|
||||
20250214,112900,1508823900,24150,24150,24150,24100,779
|
||||
20250214,112800,1490015200,24100,24000,24100,23950,2186
|
||||
20250214,112700,1437449100,24000,24050,24100,24000,4780
|
||||
20250214,112600,1322431150,24050,24000,24050,24000,1396
|
||||
20250214,112500,1288902150,24000,24000,24000,23950,581
|
||||
20250214,112400,1274958300,24000,23950,24000,23950,1724
|
||||
20250214,112300,1233657150,23950,23850,23950,23850,2261
|
||||
20250214,112200,1179668850,23850,23850,23850,23850,123
|
||||
20250214,112100,1176735300,23850,23800,23850,23800,72
|
||||
20250214,112000,1175021450,23800,23800,23800,23800,5
|
||||
20250214,111900,1174902450,23800,23750,23800,23750,943
|
||||
20250214,111800,1152495050,23800,23750,23800,23750,52
|
||||
20250214,111700,1151257500,23750,23800,23800,23750,5
|
||||
20250214,111600,1151138700,23750,23800,23800,23750,237
|
||||
20250214,111500,1145503450,23800,23800,23850,23750,174
|
||||
20250214,111400,1141364200,23800,23800,23800,23800,141
|
||||
20250214,111300,1138008400,23800,23850,23850,23800,87
|
||||
20250214,111200,1135936800,23850,23800,23850,23800,556
|
||||
20250214,111100,1122700000,23900,23850,23900,23850,1825
|
||||
20250214,111000,1079133400,23850,23850,23900,23850,120
|
||||
20250214,110900,1076271300,23850,23850,23850,23800,895
|
||||
20250214,110800,1054938700,23850,23750,23850,23750,2385
|
||||
20250214,110700,998194150,23750,23750,23750,23700,266
|
||||
20250214,110600,991876700,23750,23750,23750,23750,0
|
||||
20250214,110500,991876700,23750,23750,23750,23700,291
|
||||
20250214,110400,984974700,23750,23700,23750,23700,274
|
||||
20250214,110300,978472450,23700,23700,23700,23700,152
|
||||
20250214,110200,974870050,23700,23750,23750,23700,334
|
||||
20250214,110100,966953600,23750,23700,23750,23700,827
|
||||
20250214,110000,947312850,23750,23650,23750,23650,611
|
||||
20250214,105900,932829150,23700,23600,23750,23600,4805
|
||||
20250214,105800,819114400,23550,23550,23600,23550,430
|
||||
20250214,105700,808984600,23550,23550,23550,23550,3
|
||||
20250214,105600,808913950,23550,23550,23550,23550,51
|
||||
20250214,105500,807712900,23600,23500,23600,23500,1017
|
||||
20250214,105400,783712650,23600,23550,23600,23550,111
|
||||
20250214,105300,781096400,23550,23550,23550,23550,14
|
||||
20250214,105200,780766700,23550,23550,23600,23550,95
|
||||
20250214,105100,778528900,23550,23500,23600,23500,169
|
||||
20250214,105000,774545400,23500,23450,23600,23450,3389
|
||||
20250214,104900,694825700,23450,23400,23450,23400,303
|
||||
20250214,104800,687730950,23400,23350,23400,23350,60
|
||||
20250214,104700,686327450,23350,23350,23350,23350,0
|
||||
20250214,104600,686327450,23350,23350,23350,23350,2
|
||||
20250214,104500,686280750,23350,23350,23350,23350,2
|
||||
20250214,104400,686234050,23350,23350,23350,23350,0
|
||||
20250214,104300,686234050,23350,23350,23350,23350,72
|
||||
20250214,104200,684552850,23350,23350,23350,23350,0
|
||||
20250214,104100,684552850,23350,23350,23350,23350,0
|
||||
20250214,104000,684552850,23350,23350,23350,23350,0
|
||||
20250214,103900,684552850,23350,23350,23350,23350,1
|
||||
20250214,103800,684529500,23350,23400,23450,23350,142
|
||||
20250214,103700,681211650,23400,23400,23400,23400,10
|
||||
20250214,103600,680977650,23400,23400,23400,23400,3
|
||||
20250214,103500,680907450,23400,23450,23450,23400,69
|
||||
20250214,103400,679291800,23450,23450,23450,23450,10
|
||||
20250214,103300,679057300,23450,23450,23450,23450,3
|
||||
20250214,103200,678986950,23450,23400,23450,23400,41
|
||||
20250214,103100,678027500,23400,23400,23400,23400,0
|
||||
20250214,103000,678027500,23400,23400,23400,23400,24
|
||||
20250214,102900,677465900,23400,23400,23400,23400,2
|
||||
20250214,102800,677419100,23400,23400,23400,23400,20
|
||||
20250214,102700,676951100,23450,23450,23450,23450,4
|
||||
20250214,102600,676857300,23450,23400,23450,23400,2
|
||||
20250214,102500,676810450,23450,23450,23450,23450,10
|
||||
20250214,102400,676575950,23450,23450,23450,23450,26
|
||||
20250214,102300,675966250,23450,23450,23450,23450,1
|
||||
20250214,102200,675942800,23400,23400,23400,23400,165
|
||||
20250214,102100,672081800,23400,23400,23400,23400,1
|
||||
20250214,102000,672058400,23400,23450,23450,23400,321
|
||||
20250214,101900,664533300,23450,23400,23450,23400,294
|
||||
20250214,101800,657650650,23400,23400,23400,23400,8
|
||||
20250214,101700,657463450,23400,23350,23400,23350,2
|
||||
20250214,101600,657416700,23400,23400,23400,23400,1
|
||||
20250214,101500,657393300,23400,23400,23400,23400,135
|
||||
20250214,101400,654234300,23450,23500,23500,23450,834
|
||||
20250214,101300,634674900,23450,23500,23500,23450,517
|
||||
20250214,101200,622525650,23450,23500,23500,23450,949
|
||||
20250214,101100,600236150,23500,23500,23500,23500,309
|
||||
20250214,101000,592974650,23450,23450,23450,23450,598
|
||||
20250214,100900,578951550,23450,23450,23500,23450,56
|
||||
20250214,100800,577637350,23450,23500,23500,23450,268
|
||||
20250214,100700,571352250,23500,23450,23500,23450,509
|
||||
20250214,100600,559416150,23400,23400,23400,23350,158
|
||||
20250214,100500,555720350,23400,23400,23400,23400,21
|
||||
20250214,100400,555228950,23400,23400,23400,23400,193
|
||||
20250214,100300,550712750,23350,23350,23350,23350,1
|
||||
20250214,100200,550689400,23350,23350,23350,23350,1
|
||||
20250214,100100,550666050,23400,23400,23400,23400,5
|
||||
20250214,100000,550549050,23400,23350,23400,23350,10
|
||||
20250214,095900,550315100,23400,23400,23400,23400,0
|
||||
20250214,095800,550315100,23400,23300,23400,23300,442
|
||||
20250214,095700,540010300,23350,23300,23350,23250,367
|
||||
20250214,095600,531474200,23300,23300,23300,23300,214
|
||||
20250214,095500,526488000,23350,23350,23350,23350,11
|
||||
20250214,095400,526231150,23350,23350,23350,23350,1
|
||||
20250214,095300,526207800,23350,23300,23350,23300,46
|
||||
20250214,095200,525135900,23350,23350,23400,23350,8
|
||||
20250214,095100,524949050,23350,23350,23350,23350,56
|
||||
20250214,095000,523641450,23350,23350,23350,23350,5
|
||||
20250214,094900,523524700,23350,23350,23350,23350,5
|
||||
20250214,094800,523407950,23400,23400,23400,23400,5
|
||||
20250214,094700,523290950,23400,23350,23400,23350,52
|
||||
20250214,094600,522074400,23300,23450,23450,23300,75
|
||||
20250214,094500,520326750,23300,23300,23300,23300,0
|
||||
20250214,094400,520326750,23300,23450,23450,23300,506
|
||||
20250214,094300,508522150,23450,23450,23450,23450,19
|
||||
20250214,094200,508076600,23450,23400,23450,23350,298
|
||||
20250214,094100,501108650,23400,23400,23450,23400,384
|
||||
20250214,094000,492116200,23350,23400,23400,23350,140
|
||||
20250214,093900,488840300,23300,23300,23400,23300,112
|
||||
20250214,093800,486230600,23300,23400,23400,23300,554
|
||||
20250214,093700,473283900,23400,23550,23550,23400,913
|
||||
20250214,093600,451909600,23400,23450,23550,23400,1676
|
||||
20250214,093500,412561700,23400,23400,23450,23400,715
|
||||
20250214,093400,395820450,23450,23450,23500,23450,391
|
||||
20250214,093300,386651400,23400,23450,23450,23350,152
|
||||
20250214,093200,383094400,23450,23300,23450,23300,4896
|
||||
20250214,093100,268583400,23300,23250,23300,23250,832
|
||||
20250214,093000,249205250,23200,23200,23250,23200,153
|
||||
20250214,092900,245655600,23200,23250,23250,23200,518
|
||||
20250214,092800,233622900,23250,23200,23250,23200,252
|
||||
20250214,092700,227764850,23200,23250,23250,23200,220
|
||||
20250214,092600,222660350,23250,23200,23250,23200,49
|
||||
20250214,092500,221523400,23250,23250,23300,23250,643
|
||||
20250214,092400,206570350,23250,23300,23300,23250,63
|
||||
20250214,092300,205102950,23300,23250,23300,23250,20
|
||||
20250214,092200,204637900,23250,23200,23300,23150,1433
|
||||
20250214,092100,171330700,23200,23100,23250,23100,3530
|
||||
20250214,092000,89707800,23050,23050,23050,23050,5
|
||||
20250214,091900,89592550,23050,23050,23100,23050,258
|
||||
20250214,091800,83645500,23050,23100,23100,23050,152
|
||||
20250214,091700,80139400,23100,23050,23100,23050,217
|
||||
20250214,091600,75131550,23000,23000,23100,23000,1452
|
||||
20250214,091500,41681050,22900,23000,23000,22900,25
|
||||
20250214,091400,41106550,22900,22900,22900,22900,94
|
||||
20250214,091300,38953950,22950,22900,22950,22900,50
|
||||
20250214,091200,37808800,22900,23000,23000,22900,283
|
||||
20250214,091100,31327800,23000,23000,23000,23000,21
|
||||
20250214,091000,30844800,23000,23000,23000,23000,0
|
||||
20250214,090900,30844800,23000,23000,23000,23000,3
|
||||
20250214,090800,30775800,23000,23000,23000,23000,533
|
||||
20250214,090700,18516800,22900,22900,22900,22900,190
|
||||
20250214,090600,14165800,22900,22900,22900,22900,0
|
||||
20250214,090500,14165800,22900,22900,22900,22900,51
|
||||
20250214,090400,12997900,22850,23000,23000,22850,146
|
||||
20250214,090300,9657200,22900,23000,23000,22900,133
|
||||
20250214,090200,6609200,22950,22850,22950,22850,57
|
||||
20250214,090100,5306050,22850,23000,23000,22850,41
|
||||
20250214,090000,4364350,22850,22850,22850,22850,191
|
||||
|
Reference in New Issue
Block a user