Update 2025-02-14 2854 candle_min
This commit is contained in:
620
034120/min/candle-20250214.csv
Normal file
620
034120/min/candle-20250214.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191800,1686669850,24000,24000,24000,24000,1334
|
||||
20250214,191700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,191600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,191500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,191400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,191300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,191200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,191100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,191000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,190900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,190800,1686669850,24000,24000,24000,24000,0
|
||||
20250214,190700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,190600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,190500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,190400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,190300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,190200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,190100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,190000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,185900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,185800,1686669850,24000,24000,24000,24000,0
|
||||
20250214,185700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,185600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,185500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,185400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,185300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,185200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,185100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,185000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,184900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,184800,1686669850,24000,24000,24000,24000,1334
|
||||
20250214,184700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,184600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,184500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,184400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,184300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,184200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,184100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,184000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,183900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,183800,1686669850,24000,24000,24000,24000,0
|
||||
20250214,183700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,183600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,183500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,183400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,183300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,183200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,183100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,183000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,182900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,182800,1686669850,24000,24000,24000,24000,0
|
||||
20250214,182700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,182600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,182500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,182400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,182300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,182200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,182100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,182000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,181900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,181800,1686669850,24000,24000,24000,24000,1334
|
||||
20250214,181700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,181600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,181500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,181400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,181300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,181200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,181100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,181000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,180900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,180800,1686669850,24000,24000,24000,24000,0
|
||||
20250214,180700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,180600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,180500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,180400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,180300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,180200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,180100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,180000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,175900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,175800,1686669850,24000,24000,24000,24000,0
|
||||
20250214,175700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,175600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,175500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,175400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,175300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,175200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,175100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,175000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,174900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,174800,1686669850,24000,24000,24000,24000,1334
|
||||
20250214,174700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,174600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,174500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,174400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,174300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,174200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,174100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,174000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,173900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,173800,1686669850,24000,24000,24000,24000,0
|
||||
20250214,173700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,173600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,173500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,173400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,173300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,173200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,173100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,173000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,172900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,172800,1686669850,24000,24000,24000,24000,0
|
||||
20250214,172700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,172600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,172500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,172400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,172300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,172200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,172100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,172000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,171900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,171800,1686669850,24000,24000,24000,24000,1334
|
||||
20250214,171700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,171600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,171500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,171400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,171300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,171200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,171100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,171000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,170900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,170800,1686669850,24000,24000,24000,24000,0
|
||||
20250214,170700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,170600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,170500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,170400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,170300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,170200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,170100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,170000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,165900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,165800,1686669850,24000,24000,24000,24000,0
|
||||
20250214,165700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,165600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,165500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,165400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,165300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,165200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,165100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,165000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,164900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,164800,1686669850,24000,24000,24000,24000,1334
|
||||
20250214,164700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,164600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,164500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,164400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,164300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,164200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,164100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,164000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,163900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,163800,1686669850,24000,24000,24000,24000,0
|
||||
20250214,163700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,163600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,163500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,163400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,163300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,163200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,163100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,163000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,162900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,162800,1686669850,24000,24000,24000,24000,0
|
||||
20250214,162700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,162600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,162500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,162400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,162300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,162200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,162100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,162000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,161900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,161800,1686669850,24000,24000,24000,24000,1334
|
||||
20250214,161700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,161600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,161500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,161400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,161300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,161200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,161100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,161000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,160900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,160800,1686669850,24000,24000,24000,24000,0
|
||||
20250214,160700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,160600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,160500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,160400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,160300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,160200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,160100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,160000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,155900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,155800,1686669850,24000,24000,24000,24000,0
|
||||
20250214,155700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,155600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,155500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,155400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,155300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,155200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,155100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,155000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,154900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,154800,1686669850,24000,24000,24000,24000,1334
|
||||
20250214,154700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,154600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,154500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,154400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,154300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,154200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,154100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,154000,1686669850,24000,24000,24000,24000,0
|
||||
20250214,153900,1686669850,24000,24000,24000,24000,0
|
||||
20250214,153800,1686669850,24000,24000,24000,24000,0
|
||||
20250214,153700,1686669850,24000,24000,24000,24000,0
|
||||
20250214,153600,1686669850,24000,24000,24000,24000,0
|
||||
20250214,153500,1686669850,24000,24000,24000,24000,0
|
||||
20250214,153400,1686669850,24000,24000,24000,24000,0
|
||||
20250214,153300,1686669850,24000,24000,24000,24000,0
|
||||
20250214,153200,1686669850,24000,24000,24000,24000,0
|
||||
20250214,153100,1686669850,24000,24000,24000,24000,0
|
||||
20250214,153000,1686669850,24000,24000,24000,24000,1334
|
||||
20250214,152900,1654653850,24050,24050,24050,24050,0
|
||||
20250214,152800,1654653850,24050,24050,24050,24050,0
|
||||
20250214,152700,1654653850,24050,24050,24050,24050,0
|
||||
20250214,152600,1654653850,24050,24050,24050,24050,0
|
||||
20250214,152500,1654653850,24050,24050,24050,24050,0
|
||||
20250214,152400,1654653850,24050,24050,24050,24050,0
|
||||
20250214,152300,1654653850,24050,24050,24050,24050,0
|
||||
20250214,152200,1654653850,24050,24050,24050,24050,0
|
||||
20250214,152100,1654653850,24050,24050,24050,24050,0
|
||||
20250214,152000,1654653850,24050,24050,24050,24050,0
|
||||
20250214,151900,1654653850,24050,24050,24050,24000,786
|
||||
20250214,151800,1635767000,24100,24050,24100,24050,123
|
||||
20250214,151700,1632808800,24050,24050,24050,24050,200
|
||||
20250214,151600,1627998800,24050,24000,24050,24000,78
|
||||
20250214,151500,1626125450,24050,24050,24050,24050,2
|
||||
20250214,151400,1626077350,24000,24000,24000,24000,1
|
||||
20250214,151300,1626053350,24000,24000,24000,24000,0
|
||||
20250214,151200,1626053350,24000,24000,24000,24000,1
|
||||
20250214,151100,1626029350,24000,24000,24050,24000,351
|
||||
20250214,151000,1617605100,24000,24000,24050,24000,66
|
||||
20250214,150900,1616019150,24000,24050,24050,24000,172
|
||||
20250214,150800,1611890650,24050,24050,24050,24050,800
|
||||
20250214,150700,1592650650,24050,24050,24050,24050,1
|
||||
20250214,150600,1592626600,24050,24050,24050,24050,1
|
||||
20250214,150500,1592602550,24050,24050,24050,24050,0
|
||||
20250214,150400,1592602550,24050,24050,24050,24050,581
|
||||
20250214,150300,1578629500,24050,24100,24100,24050,4
|
||||
20250214,150200,1578533150,24100,24100,24100,24100,435
|
||||
20250214,150100,1568049650,24100,24100,24100,24100,1
|
||||
20250214,150000,1568025550,24150,24100,24150,24100,60
|
||||
20250214,145900,1566577000,24100,24100,24200,24100,273
|
||||
20250214,145800,1559982800,24150,24200,24200,24100,861
|
||||
20250214,145700,1539187900,24150,24150,24200,24150,42
|
||||
20250214,145600,1538171800,24150,24150,24200,24150,40
|
||||
20250214,145500,1537203950,24150,24200,24200,24150,195
|
||||
20250214,145400,1532485200,24200,24150,24200,24150,120
|
||||
20250214,145300,1529581800,24150,24200,24200,24150,111
|
||||
20250214,145200,1526895800,24150,24150,24200,24150,90
|
||||
20250214,145100,1524720500,24200,24200,24200,24150,279
|
||||
20250214,145000,1517969050,24150,24150,24200,24100,94
|
||||
20250214,144900,1515698900,24150,24150,24150,24100,140
|
||||
20250214,144800,1512320100,24100,24150,24150,24100,12
|
||||
20250214,144700,1512030550,24100,24150,24150,24100,75
|
||||
20250214,144600,1510219700,24150,24100,24150,24100,72
|
||||
20250214,144500,1508481150,24100,24150,24150,24100,222
|
||||
20250214,144400,1503119950,24100,24100,24150,24100,132
|
||||
20250214,144300,1499932600,24100,24150,24150,24100,34
|
||||
20250214,144200,1499111700,24100,24150,24150,24100,63
|
||||
20250214,144100,1497590350,24150,24150,24150,24100,262
|
||||
20250214,144000,1491270950,24100,24100,24150,24100,33
|
||||
20250214,143900,1490474150,24100,24150,24150,24100,64
|
||||
20250214,143800,1488928750,24100,24100,24150,24100,35
|
||||
20250214,143700,1488083750,24100,24150,24150,24100,65
|
||||
20250214,143600,1486514250,24100,24050,24100,24050,33
|
||||
20250214,143500,1485719100,24050,24100,24100,24050,65
|
||||
20250214,143400,1484152850,24050,24050,24050,24050,10
|
||||
20250214,143300,1483912350,24050,24050,24050,24050,6
|
||||
20250214,143200,1483768050,24050,24100,24100,24050,156
|
||||
20250214,143100,1480008600,24150,24150,24150,24100,73
|
||||
20250214,143000,1478246750,24150,24150,24150,24100,236
|
||||
20250214,142900,1472547550,24150,24200,24200,24150,67
|
||||
20250214,142800,1470926500,24150,24100,24150,24100,3
|
||||
20250214,142700,1470854100,24100,24150,24200,24100,144
|
||||
20250214,142600,1467379200,24100,24150,24150,24100,145
|
||||
20250214,142500,1463878250,24100,24150,24150,24100,224
|
||||
20250214,142400,1458476850,24100,24100,24150,24100,33
|
||||
20250214,142300,1457680050,24100,24150,24150,24100,159
|
||||
20250214,142200,1453840500,24100,24100,24150,24100,92
|
||||
20250214,142100,1451621800,24100,24150,24150,24100,297
|
||||
20250214,142000,1444461100,24100,24100,24150,24100,35
|
||||
20250214,141900,1443616100,24100,24100,24150,24100,33
|
||||
20250214,141800,1442819300,24100,24100,24150,24100,61
|
||||
20250214,141700,1441347700,24100,24150,24150,24100,94
|
||||
20250214,141600,1439077800,24150,24050,24150,24050,129
|
||||
20250214,141500,1435968850,24050,24100,24100,24050,808
|
||||
20250214,141400,1416496250,24050,24050,24100,24050,35
|
||||
20250214,141300,1415653000,24050,24100,24100,24050,157
|
||||
20250214,141200,1411869550,24050,24050,24050,24050,5
|
||||
20250214,141100,1411749300,24050,24050,24100,24050,67
|
||||
20250214,141000,1410134950,24100,24100,24100,24100,60
|
||||
20250214,140900,1408688950,24100,24050,24100,24050,177
|
||||
20250214,140800,1404423600,24050,24050,24050,24050,6
|
||||
20250214,140700,1404279300,24050,24150,24150,24050,131
|
||||
20250214,140600,1401120950,24100,24150,24150,24100,221
|
||||
20250214,140500,1395784050,24150,24100,24150,24100,66
|
||||
20250214,140400,1394190450,24100,24050,24150,24050,36
|
||||
20250214,140300,1393321600,24100,24050,24100,24050,63
|
||||
20250214,140200,1391803450,24050,24100,24100,24050,252
|
||||
20250214,140100,1385730550,24050,24050,24050,24050,4
|
||||
20250214,140000,1385634350,24050,24100,24100,24050,228
|
||||
20250214,135900,1380149150,24050,24050,24100,24050,261
|
||||
20250214,135800,1373859450,24050,24000,24100,24000,47
|
||||
20250214,135700,1372727650,24000,23950,24000,23950,227
|
||||
20250214,135600,1367279800,23950,23950,24000,23950,65
|
||||
20250214,135500,1365720050,23950,23950,23950,23950,6
|
||||
20250214,135400,1365576350,23950,23950,23950,23950,3
|
||||
20250214,135300,1365504500,23950,23950,24000,23950,36
|
||||
20250214,135200,1364640800,23950,23950,23950,23950,4
|
||||
20250214,135100,1364545000,23950,23950,23950,23950,3
|
||||
20250214,135000,1364473150,23950,23900,23950,23900,121
|
||||
20250214,134900,1361575400,23900,23950,23950,23900,7
|
||||
20250214,134800,1361407900,23900,23900,23900,23900,3
|
||||
20250214,134700,1361336200,23900,23950,23950,23900,295
|
||||
20250214,134600,1354271100,23950,23950,23950,23900,1002
|
||||
20250214,134500,1330273250,23950,23950,24000,23950,218
|
||||
20250214,134400,1325051950,23950,23950,23950,23950,7
|
||||
20250214,134300,1324884300,23950,23950,23950,23950,5
|
||||
20250214,134200,1324764550,24000,23950,24000,23950,22
|
||||
20250214,134100,1324236650,23950,23950,23950,23950,8
|
||||
20250214,134000,1324045050,23950,23950,24000,23950,58
|
||||
20250214,133900,1322653250,23950,23950,23950,23950,1
|
||||
20250214,133800,1322629300,23950,23950,23950,23950,15
|
||||
20250214,133700,1322270050,23950,23950,23950,23950,4
|
||||
20250214,133600,1322174250,24000,24000,24000,24000,612
|
||||
20250214,133500,1307486250,24000,24050,24050,24000,191
|
||||
20250214,133400,1302893950,24000,24050,24050,24000,201
|
||||
20250214,133300,1298060150,24050,24050,24050,24050,3
|
||||
20250214,133200,1297988000,24050,24050,24050,24050,5
|
||||
20250214,133100,1297867750,24050,24100,24100,24050,29
|
||||
20250214,133000,1297170250,24050,24050,24050,24050,2
|
||||
20250214,132900,1297122150,24050,24050,24050,24050,11
|
||||
20250214,132800,1296857600,24050,24050,24050,24050,0
|
||||
20250214,132700,1296857600,24050,24050,24100,24050,15
|
||||
20250214,132600,1296496350,24050,24050,24050,24050,8
|
||||
20250214,132500,1296303950,24050,24050,24050,24050,1
|
||||
20250214,132400,1296279900,24050,24050,24050,24000,392
|
||||
20250214,132300,1286866600,24050,24000,24050,24000,10
|
||||
20250214,132200,1286626550,24000,24000,24000,24000,2
|
||||
20250214,132100,1286578550,24000,24050,24050,24000,463
|
||||
20250214,132000,1275443500,24050,24050,24050,24050,57
|
||||
20250214,131900,1274072650,24100,24050,24100,24050,8
|
||||
20250214,131800,1273879900,24050,24050,24050,24050,2
|
||||
20250214,131700,1273831800,24050,24150,24150,24050,223
|
||||
20250214,131600,1268453800,24100,24100,24100,24100,103
|
||||
20250214,131500,1265971500,24100,24100,24100,24100,21
|
||||
20250214,131400,1265465400,24100,24100,24100,24100,7
|
||||
20250214,131300,1265296700,24150,24100,24150,24100,340
|
||||
20250214,131200,1257095850,24100,24150,24150,24100,12
|
||||
20250214,131100,1256806250,24100,24100,24100,24100,6
|
||||
20250214,131000,1256661650,24100,24100,24100,24100,56
|
||||
20250214,130900,1255312050,24150,24050,24150,24050,341
|
||||
20250214,130800,1247091500,24100,24050,24100,24050,117
|
||||
20250214,130700,1244271850,24100,24100,24150,24100,91
|
||||
20250214,130600,1242078700,24100,24050,24100,24050,112
|
||||
20250214,130500,1239379650,24050,24050,24050,24050,11
|
||||
20250214,130400,1239115100,24100,24100,24100,24100,55
|
||||
20250214,130300,1237789600,24050,24050,24050,24050,5
|
||||
20250214,130200,1237669350,24100,24050,24100,24050,102
|
||||
20250214,130100,1235211600,24050,24050,24050,24050,2
|
||||
20250214,130000,1235163500,24050,24050,24050,24050,22
|
||||
20250214,125900,1234634400,24050,24050,24050,24050,11
|
||||
20250214,125800,1234369850,24050,24050,24050,24050,4
|
||||
20250214,125700,1234273650,24050,24050,24050,24050,129
|
||||
20250214,125600,1231171200,24050,24100,24100,24050,8
|
||||
20250214,125500,1230978750,24050,24050,24100,24050,4
|
||||
20250214,125400,1230882450,24050,24050,24050,24050,6
|
||||
20250214,125300,1230738150,24100,24050,24100,24050,10
|
||||
20250214,125200,1230497400,24050,24050,24050,24050,33
|
||||
20250214,125100,1229703750,24050,24050,24100,24050,56
|
||||
20250214,125000,1228354450,24050,24100,24100,24050,466
|
||||
20250214,124900,1217124100,24100,24100,24100,24100,3
|
||||
20250214,124800,1217051800,24100,24100,24100,24100,5
|
||||
20250214,124700,1216931300,24100,24100,24100,24100,7
|
||||
20250214,124600,1216762600,24100,24100,24100,24100,249
|
||||
20250214,124500,1210761700,24100,24150,24150,24100,296
|
||||
20250214,124400,1203618600,24100,24100,24100,24100,18
|
||||
20250214,124300,1203184800,24150,24150,24150,24150,2
|
||||
20250214,124200,1203136500,24100,24150,24150,24100,4
|
||||
20250214,124100,1203040000,24100,24100,24100,24100,11
|
||||
20250214,124000,1202774900,24100,24100,24100,24100,10
|
||||
20250214,123900,1202533900,24100,24100,24100,24100,10
|
||||
20250214,123800,1202292900,24100,24100,24100,24100,6
|
||||
20250214,123700,1202148300,24100,24100,24100,24100,0
|
||||
20250214,123600,1202148300,24100,24100,24100,24100,1
|
||||
20250214,123500,1202124200,24100,24100,24100,24100,62
|
||||
20250214,123400,1200630000,24100,24100,24100,24100,0
|
||||
20250214,123300,1200630000,24100,24100,24100,24100,30
|
||||
20250214,123200,1199907000,24100,24100,24100,24100,4
|
||||
20250214,123100,1199810600,24100,24100,24100,24100,227
|
||||
20250214,123000,1194339900,24100,24100,24100,24100,0
|
||||
20250214,122900,1194339900,24100,24100,24100,24100,0
|
||||
20250214,122800,1194339900,24100,24100,24100,24100,0
|
||||
20250214,122700,1194339900,24100,24100,24100,24100,93
|
||||
20250214,122600,1192098600,24100,24100,24100,24100,0
|
||||
20250214,122500,1192098600,24100,24100,24100,24100,0
|
||||
20250214,122400,1192098600,24100,24100,24100,24100,93
|
||||
20250214,122300,1189857300,24100,24100,24100,24100,0
|
||||
20250214,122200,1189857300,24100,24100,24100,24100,285
|
||||
20250214,122100,1182988800,24100,24100,24100,24100,0
|
||||
20250214,122000,1182988800,24100,24100,24100,24100,30
|
||||
20250214,121900,1182265800,24100,24100,24100,24100,201
|
||||
20250214,121800,1177421700,24100,24100,24100,24100,0
|
||||
20250214,121700,1177421700,24100,24100,24100,24100,30
|
||||
20250214,121600,1176698700,24100,24100,24100,24100,0
|
||||
20250214,121500,1176698700,24100,24100,24100,24100,10
|
||||
20250214,121400,1176457700,24100,24100,24100,24100,15
|
||||
20250214,121300,1176096200,24100,24100,24100,24100,5
|
||||
20250214,121200,1175975700,24100,24100,24100,24100,0
|
||||
20250214,121100,1175975700,24100,24100,24100,24100,300
|
||||
20250214,121000,1168745700,24100,24100,24100,24100,1
|
||||
20250214,120900,1168721600,24100,24100,24100,24100,100
|
||||
20250214,120800,1166311600,24100,24100,24100,24100,0
|
||||
20250214,120700,1166311600,24100,24100,24100,24100,2
|
||||
20250214,120600,1166263400,24100,24100,24100,24100,0
|
||||
20250214,120500,1166263400,24100,24100,24100,24100,0
|
||||
20250214,120400,1166263400,24100,24100,24100,24100,47
|
||||
20250214,120300,1165130700,24100,24100,24100,24100,0
|
||||
20250214,120200,1165130700,24100,24100,24100,24100,0
|
||||
20250214,120100,1165130700,24100,24100,24100,24100,190
|
||||
20250214,120000,1160551700,24100,24100,24100,24100,1
|
||||
20250214,115900,1160527600,24100,24100,24100,24100,785
|
||||
20250214,115800,1141609100,24150,24150,24150,24150,246
|
||||
20250214,115700,1135668200,24150,24150,24150,24150,0
|
||||
20250214,115600,1135668200,24150,24100,24150,24100,9
|
||||
20250214,115500,1135451100,24100,24100,24100,24100,1
|
||||
20250214,115400,1135427000,24150,24150,24150,24150,3
|
||||
20250214,115300,1135354550,24150,24150,24150,24150,208
|
||||
20250214,115200,1130331350,24100,24150,24150,24100,25
|
||||
20250214,115100,1129728600,24150,24150,24150,24150,5
|
||||
20250214,115000,1129607850,24150,24150,24150,24150,0
|
||||
20250214,114900,1129607850,24150,24150,24150,24150,186
|
||||
20250214,114800,1125115950,24150,24150,24150,24150,5
|
||||
20250214,114700,1124995200,24150,24150,24150,24150,280
|
||||
20250214,114600,1118233200,24150,24150,24150,24150,0
|
||||
20250214,114500,1118233200,24150,24150,24150,24150,93
|
||||
20250214,114400,1115987250,24150,24150,24150,24100,52
|
||||
20250214,114300,1114731950,24100,24100,24100,24100,13
|
||||
20250214,114200,1114418650,24100,24100,24100,24100,179
|
||||
20250214,114100,1110104750,24100,24050,24100,24050,418
|
||||
20250214,114000,1100034850,24050,24050,24050,24050,208
|
||||
20250214,113900,1095032450,24050,24050,24050,24050,101
|
||||
20250214,113800,1092603400,24050,24050,24050,24050,281
|
||||
20250214,113700,1085845350,24000,24000,24000,24000,5
|
||||
20250214,113600,1085725350,24000,24000,24000,24000,699
|
||||
20250214,113500,1068949350,24000,24000,24000,24000,92
|
||||
20250214,113400,1066741350,24000,24000,24000,24000,1
|
||||
20250214,113300,1066717350,23950,23950,23950,23950,8
|
||||
20250214,113200,1066525750,23950,23950,23950,23950,146
|
||||
20250214,113100,1063029050,23950,23950,23950,23950,50
|
||||
20250214,113000,1061831550,23900,23900,23900,23900,0
|
||||
20250214,112900,1061831550,23900,23900,23900,23900,0
|
||||
20250214,112800,1061831550,23900,23900,23900,23900,23
|
||||
20250214,112700,1061281850,24000,24000,24000,24000,0
|
||||
20250214,112600,1061281850,24000,24000,24000,24000,0
|
||||
20250214,112500,1061281850,24000,24000,24000,24000,5
|
||||
20250214,112400,1061161850,24000,24000,24000,24000,93
|
||||
20250214,112300,1058929850,24000,23950,24000,23900,206
|
||||
20250214,112200,1054003500,23950,23950,23950,23950,36
|
||||
20250214,112100,1053141300,23950,23950,23950,23950,92
|
||||
20250214,112000,1050937900,23950,23950,23950,23950,0
|
||||
20250214,111900,1050937900,23950,23950,23950,23950,0
|
||||
20250214,111800,1050937900,23950,23950,23950,23950,20
|
||||
20250214,111700,1050458900,23950,23950,23950,23950,185
|
||||
20250214,111600,1046028150,23950,23950,23950,23900,8
|
||||
20250214,111500,1045836600,23950,23950,23950,23950,0
|
||||
20250214,111400,1045836600,23950,23900,23950,23900,400
|
||||
20250214,111300,1036256850,23950,23950,23950,23950,50
|
||||
20250214,111200,1035059350,23950,23950,23950,23950,0
|
||||
20250214,111100,1035059350,23950,23950,23950,23950,0
|
||||
20250214,111000,1035059350,23950,23950,23950,23950,94
|
||||
20250214,110900,1032808050,23850,23850,23850,23850,0
|
||||
20250214,110800,1032808050,23850,23850,23850,23850,200
|
||||
20250214,110700,1028038050,23850,23900,23900,23850,300
|
||||
20250214,110600,1020877550,23950,23950,23950,23950,222
|
||||
20250214,110500,1015560650,24000,24000,24000,24000,208
|
||||
20250214,110400,1010568650,24000,24000,24000,24000,6
|
||||
20250214,110300,1010424650,23950,23950,23950,23950,76
|
||||
20250214,110200,1008604450,23950,23950,23950,23950,50
|
||||
20250214,110100,1007406950,23950,23950,23950,23950,56
|
||||
20250214,110000,1006065750,23900,23900,23900,23900,19
|
||||
20250214,105900,1005611650,23850,23850,23850,23850,10
|
||||
20250214,105800,1005373150,23900,23850,23900,23850,42
|
||||
20250214,105700,1004371400,23850,23850,23850,23850,400
|
||||
20250214,105600,994831400,23850,23850,23850,23850,300
|
||||
20250214,105500,987676400,23850,23850,23850,23850,289
|
||||
20250214,105400,980783750,23850,23950,23950,23850,2715
|
||||
20250214,105300,915891700,23950,23950,23950,23950,1
|
||||
20250214,105200,915867750,23950,23950,23950,23950,3
|
||||
20250214,105100,915795900,24000,24000,24000,24000,5
|
||||
20250214,105000,915675900,23950,23950,23950,23950,1
|
||||
20250214,104900,915651950,24000,24000,24000,24000,176
|
||||
20250214,104800,911427950,24000,24000,24000,24000,34
|
||||
20250214,104700,910611950,24000,24000,24000,24000,38
|
||||
20250214,104600,909699950,23950,23950,23950,23950,0
|
||||
20250214,104500,909699950,23950,24000,24000,23950,99
|
||||
20250214,104400,907324000,24000,24000,24000,24000,300
|
||||
20250214,104300,900124000,24000,23950,24000,23950,119
|
||||
20250214,104200,897268250,24000,24000,24000,24000,93
|
||||
20250214,104100,895036250,24000,24000,24000,24000,640
|
||||
20250214,104000,879676250,24000,24000,24000,24000,100
|
||||
20250214,103900,877276250,24000,24000,24050,24000,177
|
||||
20250214,103800,873027750,24000,24000,24050,24000,522
|
||||
20250214,103700,860499350,24000,24050,24050,24000,1009
|
||||
20250214,103600,836282900,24050,24050,24050,24050,630
|
||||
20250214,103500,821131400,24100,24050,24100,24050,94
|
||||
20250214,103400,818866050,24100,24050,24100,24050,52
|
||||
20250214,103300,817615400,24050,24050,24050,24050,1
|
||||
20250214,103200,817591350,24000,24000,24000,24000,0
|
||||
20250214,103100,817591350,24000,24000,24000,24000,0
|
||||
20250214,103000,817591350,24000,24000,24000,24000,117
|
||||
20250214,102900,814783350,24000,24150,24150,24000,1255
|
||||
20250214,102800,784580700,24200,24200,24200,24200,94
|
||||
20250214,102700,782305900,24200,24200,24200,24200,0
|
||||
20250214,102600,782305900,24200,24200,24200,24200,0
|
||||
20250214,102500,782305900,24200,24200,24200,24200,98
|
||||
20250214,102400,779934300,24200,24200,24200,24200,433
|
||||
20250214,102300,769455700,24150,24150,24150,24150,2
|
||||
20250214,102200,769407400,24150,24200,24200,24150,549
|
||||
20250214,102100,756128400,24200,24200,24250,24200,98
|
||||
20250214,102000,753752100,24200,24200,24200,24200,375
|
||||
20250214,101900,744677100,24200,24200,24200,24200,0
|
||||
20250214,101800,744677100,24200,24200,24200,24200,93
|
||||
20250214,101700,742426500,24200,24150,24200,24150,160
|
||||
20250214,101600,738557000,24150,24150,24150,24150,16
|
||||
20250214,101500,738170600,24150,24150,24150,24150,0
|
||||
20250214,101400,738170600,24150,24150,24150,24150,42
|
||||
20250214,101300,737156300,24100,24100,24100,24100,1
|
||||
20250214,101200,737132200,24100,24100,24100,24100,1
|
||||
20250214,101100,737108100,24150,24150,24150,24150,20
|
||||
20250214,101000,736625100,24100,24100,24100,24100,107
|
||||
20250214,100900,734046400,24100,24100,24100,24100,50
|
||||
20250214,100800,732841400,24100,24100,24100,24100,10
|
||||
20250214,100700,732600400,24100,24100,24100,24050,666
|
||||
20250214,100600,716555400,24150,24150,24200,24150,506
|
||||
20250214,100500,704333000,24200,24200,24200,24200,0
|
||||
20250214,100400,704333000,24200,24200,24200,24200,93
|
||||
20250214,100300,702082400,24200,24200,24200,24200,0
|
||||
20250214,100200,702082400,24200,24200,24200,24200,71
|
||||
20250214,100100,700364200,24200,24250,24250,24200,264
|
||||
20250214,100000,693969450,24250,24300,24300,24250,669
|
||||
20250214,095900,677737750,24250,24300,24300,24250,274
|
||||
20250214,095800,671084850,24300,24300,24300,24300,201
|
||||
20250214,095700,666200550,24300,24300,24350,24300,323
|
||||
20250214,095600,658338600,24300,24300,24350,24300,373
|
||||
20250214,095500,649266300,24300,24300,24300,24300,2
|
||||
20250214,095400,649217700,24350,24300,24350,24300,373
|
||||
20250214,095300,640150900,24300,24300,24300,24300,262
|
||||
20250214,095200,633784300,24300,24300,24300,24300,168
|
||||
20250214,095100,629701900,24300,24250,24300,24250,171
|
||||
20250214,095000,625546750,24250,24250,24300,24250,201
|
||||
20250214,094900,620664050,24250,24300,24300,24250,291
|
||||
20250214,094800,613593000,24300,24350,24350,24300,388
|
||||
20250214,094700,604154450,24350,24300,24350,24300,432
|
||||
20250214,094600,593640850,24300,24300,24300,24300,750
|
||||
20250214,094500,575415850,24250,24250,24250,24200,524
|
||||
20250214,094400,562709050,24300,24300,24350,24300,508
|
||||
20250214,094300,550356250,24300,24300,24350,24300,965
|
||||
20250214,094200,526898350,24300,24250,24300,24250,1766
|
||||
20250214,094100,484011100,24250,24250,24250,24200,831
|
||||
20250214,094000,463859400,24250,24200,24250,24200,847
|
||||
20250214,093900,443353650,24200,24200,24200,24200,564
|
||||
20250214,093800,429704850,24150,24200,24200,24150,473
|
||||
20250214,093700,418265850,24200,24200,24200,24150,483
|
||||
20250214,093600,406582500,24200,24200,24200,24200,684
|
||||
20250214,093500,390029700,24150,24150,24150,24150,144
|
||||
20250214,093400,386552100,24100,24050,24100,24050,95
|
||||
20250214,093300,384262850,24000,24050,24150,24000,364
|
||||
20250214,093200,375508950,24050,24150,24150,24050,710
|
||||
20250214,093100,358428450,24050,24050,24050,24050,28
|
||||
20250214,093000,357755050,24050,24050,24050,24050,171
|
||||
20250214,092900,353642500,24050,24100,24100,24050,374
|
||||
20250214,092800,344647200,24100,24100,24100,24100,0
|
||||
20250214,092700,344647200,24100,24100,24100,24100,920
|
||||
20250214,092600,322475200,24100,24100,24100,24100,0
|
||||
20250214,092500,322475200,24100,24200,24200,24100,1162
|
||||
20250214,092400,294440250,24200,24200,24200,24200,20
|
||||
20250214,092300,293956250,24200,24200,24250,24200,242
|
||||
20250214,092200,288099800,24200,24200,24200,24200,421
|
||||
20250214,092100,277911600,24200,24200,24200,24200,953
|
||||
20250214,092000,254849000,24150,24150,24150,24150,20
|
||||
20250214,091900,254366000,24150,24150,24200,24150,41
|
||||
20250214,091800,253375100,24200,24250,24250,24200,353
|
||||
20250214,091700,244819950,24250,24250,24250,24250,101
|
||||
20250214,091600,242370700,24250,24250,24250,24250,0
|
||||
20250214,091500,242370700,24250,24200,24250,24200,450
|
||||
20250214,091400,231480200,24200,24200,24200,24150,255
|
||||
20250214,091300,225310950,24150,24050,24150,24050,453
|
||||
20250214,091200,214380400,24100,24150,24150,24100,187
|
||||
20250214,091100,209873500,24150,24200,24200,24100,212
|
||||
20250214,091000,204752550,24250,24250,24250,24250,33
|
||||
20250214,090900,203952300,24300,24300,24300,24250,361
|
||||
20250214,090800,195189350,24300,24350,24350,24300,956
|
||||
20250214,090700,171931100,24400,24350,24400,24350,1451
|
||||
20250214,090600,136559550,24350,24250,24400,24250,3679
|
||||
20250214,090500,46972550,24250,24300,24300,24250,163
|
||||
20250214,090400,43017800,24250,24200,24300,24150,518
|
||||
20250214,090300,30462350,24150,24100,24150,24100,230
|
||||
20250214,090200,24913850,24100,24100,24100,24100,88
|
||||
20250214,090100,22793050,24000,24000,24000,24000,19
|
||||
20250214,090000,22337050,24000,23950,24000,23950,932
|
||||
|
Reference in New Issue
Block a user