Update 2025-02-14 2854 candle_min
This commit is contained in:
632
045100/min/candle-20250214.csv
Normal file
632
045100/min/candle-20250214.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193000,1324850080,17090,17090,17090,17090,571
|
||||
20250214,192900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,192800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,192700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,192600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,192500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,192400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,192300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,192200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,192100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,192000,1324850080,17090,17090,17090,17090,0
|
||||
20250214,191900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,191800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,191700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,191600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,191500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,191400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,191300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,191200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,191100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,191000,1324850080,17090,17090,17090,17090,0
|
||||
20250214,190900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,190800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,190700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,190600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,190500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,190400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,190300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,190200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,190100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,190000,1324850080,17090,17090,17090,17090,571
|
||||
20250214,185900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,185800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,185700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,185600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,185500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,185400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,185300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,185200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,185100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,185000,1324850080,17090,17090,17090,17090,0
|
||||
20250214,184900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,184800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,184700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,184600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,184500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,184400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,184300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,184200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,184100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,184000,1324850080,17090,17090,17090,17090,0
|
||||
20250214,183900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,183800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,183700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,183600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,183500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,183400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,183300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,183200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,183100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,183000,1324850080,17090,17090,17090,17090,571
|
||||
20250214,182900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,182800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,182700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,182600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,182500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,182400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,182300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,182200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,182100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,182000,1324850080,17090,17090,17090,17090,0
|
||||
20250214,181900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,181800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,181700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,181600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,181500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,181400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,181300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,181200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,181100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,181000,1324850080,17090,17090,17090,17090,0
|
||||
20250214,180900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,180800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,180700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,180600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,180500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,180400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,180300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,180200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,180100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,180000,1324850080,17090,17090,17090,17090,571
|
||||
20250214,175900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,175800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,175700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,175600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,175500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,175400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,175300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,175200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,175100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,175000,1324850080,17090,17090,17090,17090,0
|
||||
20250214,174900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,174800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,174700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,174600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,174500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,174400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,174300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,174200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,174100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,174000,1324850080,17090,17090,17090,17090,0
|
||||
20250214,173900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,173800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,173700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,173600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,173500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,173400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,173300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,173200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,173100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,173000,1324850080,17090,17090,17090,17090,571
|
||||
20250214,172900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,172800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,172700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,172600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,172500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,172400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,172300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,172200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,172100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,172000,1324850080,17090,17090,17090,17090,0
|
||||
20250214,171900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,171800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,171700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,171600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,171500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,171400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,171300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,171200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,171100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,171000,1324850080,17090,17090,17090,17090,0
|
||||
20250214,170900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,170800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,170700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,170600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,170500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,170400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,170300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,170200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,170100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,170000,1324850080,17090,17090,17090,17090,571
|
||||
20250214,165900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,165800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,165700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,165600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,165500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,165400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,165300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,165200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,165100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,165000,1324850080,17090,17090,17090,17090,0
|
||||
20250214,164900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,164800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,164700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,164600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,164500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,164400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,164300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,164200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,164100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,164000,1324850080,17090,17090,17090,17090,0
|
||||
20250214,163900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,163800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,163700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,163600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,163500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,163400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,163300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,163200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,163100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,163000,1324850080,17090,17090,17090,17090,571
|
||||
20250214,162900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,162800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,162700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,162600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,162500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,162400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,162300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,162200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,162100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,162000,1324850080,17090,17090,17090,17090,0
|
||||
20250214,161900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,161800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,161700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,161600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,161500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,161400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,161300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,161200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,161100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,161000,1324850080,17090,17090,17090,17090,0
|
||||
20250214,160900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,160800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,160700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,160600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,160500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,160400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,160300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,160200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,160100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,160000,1324850080,17090,17090,17090,17090,571
|
||||
20250214,155900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,155800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,155700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,155600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,155500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,155400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,155300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,155200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,155100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,155000,1324850080,17090,17090,17090,17090,0
|
||||
20250214,154900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,154800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,154700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,154600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,154500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,154400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,154300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,154200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,154100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,154000,1324850080,17090,17090,17090,17090,0
|
||||
20250214,153900,1324850080,17090,17090,17090,17090,0
|
||||
20250214,153800,1324850080,17090,17090,17090,17090,0
|
||||
20250214,153700,1324850080,17090,17090,17090,17090,0
|
||||
20250214,153600,1324850080,17090,17090,17090,17090,0
|
||||
20250214,153500,1324850080,17090,17090,17090,17090,0
|
||||
20250214,153400,1324850080,17090,17090,17090,17090,0
|
||||
20250214,153300,1324850080,17090,17090,17090,17090,0
|
||||
20250214,153200,1324850080,17090,17090,17090,17090,0
|
||||
20250214,153100,1324850080,17090,17090,17090,17090,0
|
||||
20250214,153000,1324850080,17090,17090,17090,17090,1142
|
||||
20250214,152900,1315091690,17090,17090,17090,17090,0
|
||||
20250214,152800,1315091690,17090,17090,17090,17090,0
|
||||
20250214,152700,1315091690,17090,17090,17090,17090,0
|
||||
20250214,152600,1315091690,17090,17090,17090,17090,0
|
||||
20250214,152500,1315091690,17090,17090,17090,17090,0
|
||||
20250214,152400,1315091690,17090,17090,17090,17090,0
|
||||
20250214,152300,1315091690,17090,17090,17090,17090,0
|
||||
20250214,152200,1315091690,17090,17090,17090,17090,0
|
||||
20250214,152100,1315091690,17090,17090,17090,17090,0
|
||||
20250214,152000,1315091690,17090,17090,17090,17090,0
|
||||
20250214,151900,1315091690,17090,17060,17090,17060,78
|
||||
20250214,151800,1313759000,17090,17060,17090,17060,32
|
||||
20250214,151700,1313212180,17090,17100,17100,17080,242
|
||||
20250214,151600,1309077110,17100,17090,17100,17090,204
|
||||
20250214,151500,1305589360,17090,17080,17100,17080,417
|
||||
20250214,151400,1298464460,17090,17100,17100,17090,442
|
||||
20250214,151300,1290910260,17100,17100,17100,17090,234
|
||||
20250214,151200,1286909540,17100,17100,17100,17080,477
|
||||
20250214,151100,1278757920,17090,17100,17100,17090,299
|
||||
20250214,151000,1273646740,17090,17090,17100,17090,544
|
||||
20250214,150900,1264349040,17090,17080,17090,17080,262
|
||||
20250214,150800,1259871480,17090,17090,17090,17080,385
|
||||
20250214,150700,1253292520,17090,17090,17090,17070,330
|
||||
20250214,150600,1247654210,17080,17090,17090,17080,335
|
||||
20250214,150500,1241930570,17090,17080,17090,17080,373
|
||||
20250214,150400,1235558490,17080,17080,17090,17070,359
|
||||
20250214,150300,1229425710,17080,17080,17090,17080,381
|
||||
20250214,150200,1222917740,17080,17090,17090,17080,369
|
||||
20250214,150100,1216614440,17080,17080,17090,17070,394
|
||||
20250214,150000,1209884310,17080,17080,17090,17080,262
|
||||
20250214,145900,1205409240,17080,17090,17090,17080,239
|
||||
20250214,145800,1201326640,17090,17080,17090,17080,248
|
||||
20250214,145700,1197089280,17080,17080,17080,17080,197
|
||||
20250214,145600,1193724520,17080,17080,17080,17070,207
|
||||
20250214,145500,1190189210,17080,17080,17080,17070,204
|
||||
20250214,145400,1186704900,17080,17080,17080,17070,204
|
||||
20250214,145300,1183220610,17070,17080,17080,17070,251
|
||||
20250214,145200,1178934470,17070,17030,17070,17030,408
|
||||
20250214,145100,1171979800,17030,17070,17070,17030,391
|
||||
20250214,145000,1165308230,17050,17060,17070,17050,287
|
||||
20250214,144900,1160410780,17060,17060,17070,17050,248
|
||||
20250214,144800,1156179510,17060,17060,17060,17060,218
|
||||
20250214,144700,1152460430,17060,17050,17060,17040,215
|
||||
20250214,144600,1148794350,17050,17050,17050,17050,172
|
||||
20250214,144500,1145861750,17050,17050,17050,17050,203
|
||||
20250214,144400,1142400600,17050,17050,17050,17050,263
|
||||
20250214,144300,1137916450,17040,17010,17050,17010,132
|
||||
20250214,144200,1135668880,17010,17040,17050,17010,366
|
||||
20250214,144100,1129435180,17050,17040,17050,16980,192
|
||||
20250214,144000,1126164400,17050,17040,17050,17040,231
|
||||
20250214,143900,1122225980,17050,17050,17050,17030,278
|
||||
20250214,143800,1117487610,17050,17040,17050,17040,277
|
||||
20250214,143700,1112765850,17040,17040,17040,17030,150
|
||||
20250214,143600,1110210100,17040,17030,17050,17020,804
|
||||
20250214,143500,1096512580,17030,17020,17030,17010,214
|
||||
20250214,143400,1092869960,17020,17010,17020,17010,193
|
||||
20250214,143300,1089585110,17020,17020,17020,17010,193
|
||||
20250214,143200,1086301100,17020,17010,17020,17000,802
|
||||
20250214,143100,1072658120,17010,17000,17010,16990,569
|
||||
20250214,143000,1062985210,17000,16980,17000,16980,340
|
||||
20250214,142900,1057209880,16980,16970,16980,16970,192
|
||||
20250214,142800,1053951390,16970,16980,16980,16970,180
|
||||
20250214,142700,1050896280,16970,16940,16980,16920,663
|
||||
20250214,142600,1039652930,16940,16930,16940,16930,70
|
||||
20250214,142500,1038467400,16930,16930,16930,16930,1
|
||||
20250214,142400,1038450470,16900,16900,16900,16900,0
|
||||
20250214,142300,1038450470,16900,16910,16930,16900,75
|
||||
20250214,142200,1037182110,16910,16910,16910,16910,0
|
||||
20250214,142100,1037182110,16910,16910,16910,16910,11
|
||||
20250214,142000,1036996100,16910,16910,16910,16910,18
|
||||
20250214,141900,1036691720,16900,16930,16930,16900,33
|
||||
20250214,141800,1036133660,16930,16930,16930,16930,1
|
||||
20250214,141700,1036116730,16940,16940,16940,16940,1
|
||||
20250214,141600,1036099790,16880,16890,16890,16880,49
|
||||
20250214,141500,1035272610,16900,16920,16920,16900,59
|
||||
20250214,141400,1034274690,16950,16950,16950,16950,18
|
||||
20250214,141300,1033969590,16920,16930,16930,16920,14
|
||||
20250214,141200,1033732620,16920,16920,16920,16920,14
|
||||
20250214,141100,1033495740,16920,16920,16920,16920,77
|
||||
20250214,141000,1032192900,16900,16900,16900,16900,5
|
||||
20250214,140900,1032108400,16940,16910,16940,16910,88
|
||||
20250214,140800,1030619110,16900,16900,16900,16900,16
|
||||
20250214,140700,1030348710,16890,16880,16890,16880,11
|
||||
20250214,140600,1030162970,16880,16890,16890,16880,68
|
||||
20250214,140500,1029014910,16890,16890,16890,16890,83
|
||||
20250214,140400,1027613040,16890,16890,16890,16890,45
|
||||
20250214,140300,1026852990,16880,16890,16890,16880,43
|
||||
20250214,140200,1026126750,16900,16900,16900,16900,18
|
||||
20250214,140100,1025822550,16890,16890,16890,16890,5
|
||||
20250214,140000,1025738100,16880,16870,16890,16870,125
|
||||
20250214,135900,1023627670,16870,16880,16880,16870,276
|
||||
20250214,135800,1018970810,16880,16880,16880,16880,0
|
||||
20250214,135700,1018970810,16880,16890,16890,16880,116
|
||||
20250214,135600,1017012620,16880,16890,16890,16880,370
|
||||
20250214,135500,1010765050,16900,16910,16910,16890,104
|
||||
20250214,135400,1009007860,16900,16900,16900,16900,6
|
||||
20250214,135300,1008906460,16900,16900,16900,16900,0
|
||||
20250214,135200,1008906460,16900,16910,16910,16900,388
|
||||
20250214,135100,1002348940,16910,16920,16920,16910,7
|
||||
20250214,135000,1002230560,16910,16910,16910,16910,5
|
||||
20250214,134900,1002146010,16920,16920,16920,16920,19
|
||||
20250214,134800,1001824530,16910,16910,16910,16910,21
|
||||
20250214,134700,1001469420,16910,16920,16920,16910,78
|
||||
20250214,134600,1000149710,16920,16920,16920,16920,40
|
||||
20250214,134500,999472910,16900,16910,16910,16900,199
|
||||
20250214,134400,996109430,16910,16910,16910,16910,79
|
||||
20250214,134300,994773540,16920,16930,16930,16920,72
|
||||
20250214,134200,993554980,16910,16910,16910,16910,0
|
||||
20250214,134100,993554980,16910,16910,16910,16910,5
|
||||
20250214,134000,993470430,16900,16910,16910,16900,91
|
||||
20250214,133900,991931830,16910,16910,16910,16910,0
|
||||
20250214,133800,991931830,16910,16910,16910,16910,38
|
||||
20250214,133700,991289250,16950,16950,16950,16950,0
|
||||
20250214,133600,991289250,16950,16930,16950,16930,25
|
||||
20250214,133500,990865970,16900,16900,16900,16900,7
|
||||
20250214,133400,990747670,16930,16930,16930,16930,1
|
||||
20250214,133300,990730740,16890,16910,16920,16890,363
|
||||
20250214,133200,984597160,16900,16910,16910,16900,502
|
||||
20250214,133100,976111360,16910,16910,16910,16910,70
|
||||
20250214,133000,974927660,16910,16930,16930,16910,57
|
||||
20250214,132900,973963310,16930,16930,16930,16930,11
|
||||
20250214,132800,973777080,16930,16930,16930,16930,0
|
||||
20250214,132700,973777080,16930,16930,16930,16930,86
|
||||
20250214,132600,972321100,16930,16930,16930,16930,75
|
||||
20250214,132500,971051350,16930,16940,16940,16930,41
|
||||
20250214,132400,970357040,16930,16930,16930,16930,3
|
||||
20250214,132300,970306250,16930,16930,16930,16930,0
|
||||
20250214,132200,970306250,16930,16930,16930,16930,28
|
||||
20250214,132100,969832210,16920,16920,16920,16920,5
|
||||
20250214,132000,969747610,16910,16910,16910,16910,103
|
||||
20250214,131900,968005880,16910,16930,16930,16910,436
|
||||
20250214,131800,960630750,16920,16930,16930,16920,134
|
||||
20250214,131700,958362580,16940,16940,16940,16940,2
|
||||
20250214,131600,958328700,16930,16930,16930,16930,7
|
||||
20250214,131500,958210190,16910,16910,16910,16910,0
|
||||
20250214,131400,958210190,16910,16910,16910,16910,0
|
||||
20250214,131300,958210190,16910,16930,16930,16910,549
|
||||
20250214,131200,948920850,16930,16930,16930,16930,0
|
||||
20250214,131100,948920850,16930,16940,16940,16930,113
|
||||
20250214,131000,947007750,16930,16940,16940,16930,630
|
||||
20250214,130900,936336400,16950,16970,16980,16950,539
|
||||
20250214,130800,927194680,16970,16970,16970,16970,0
|
||||
20250214,130700,927194680,16970,16980,16980,16970,79
|
||||
20250214,130600,925853510,16980,16980,16980,16980,6
|
||||
20250214,130500,925751630,16970,16970,16970,16970,5
|
||||
20250214,130400,925666780,16970,16970,16970,16970,0
|
||||
20250214,130300,925666780,16970,16970,16970,16970,7
|
||||
20250214,130200,925547990,16960,16960,16960,16960,37
|
||||
20250214,130100,924920470,16970,16990,16990,16970,49
|
||||
20250214,130000,924088600,16980,16980,16980,16980,5
|
||||
20250214,125900,924003700,16990,16980,16990,16980,153
|
||||
20250214,125800,921405750,16970,16970,16970,16970,5
|
||||
20250214,125700,921320900,16970,16970,16970,16970,6
|
||||
20250214,125600,921219080,16960,16960,16960,16960,0
|
||||
20250214,125500,921219080,16960,16960,16960,16960,73
|
||||
20250214,125400,919981000,16960,16960,16960,16960,8
|
||||
20250214,125300,919845320,16970,16980,16980,16970,153
|
||||
20250214,125200,917247410,16990,16990,16990,16990,73
|
||||
20250214,125100,916007140,16990,16980,16990,16980,14
|
||||
20250214,125000,915769400,16970,16970,16970,16970,0
|
||||
20250214,124900,915769400,16970,16970,16970,16970,188
|
||||
20250214,124800,912579040,16970,16960,16970,16960,29
|
||||
20250214,124700,912086970,16960,16970,16970,16960,65
|
||||
20250214,124600,910984120,16980,16980,16980,16980,3
|
||||
20250214,124500,910933180,16950,16950,16950,16950,0
|
||||
20250214,124400,910933180,16950,16980,16980,16950,68
|
||||
20250214,124300,909778730,16990,16990,16990,16990,5
|
||||
20250214,124200,909693780,16990,16980,16990,16980,11
|
||||
20250214,124100,909506920,16980,16980,16980,16980,7
|
||||
20250214,124000,909388060,16980,16980,16980,16980,0
|
||||
20250214,123900,909388060,16980,16980,16980,16980,20
|
||||
20250214,123800,909048460,16970,16990,17000,16970,109
|
||||
20250214,123700,907196350,16990,16990,16990,16990,0
|
||||
20250214,123600,907196350,16990,16990,16990,16990,0
|
||||
20250214,123500,907196350,16990,16940,16990,16940,86
|
||||
20250214,123400,905735690,16940,16940,16940,16940,129
|
||||
20250214,123300,903550430,16940,16950,16950,16940,98
|
||||
20250214,123200,901889430,16940,16940,16940,16940,6
|
||||
20250214,123100,901787790,16940,16960,16960,16940,102
|
||||
20250214,123000,900059150,17000,17000,17000,17000,0
|
||||
20250214,122900,900059150,17000,16950,17000,16950,95
|
||||
20250214,122800,898445020,16950,16950,16950,16950,30
|
||||
20250214,122700,897936520,16940,16940,16940,16940,0
|
||||
20250214,122600,897936520,16940,16940,16940,16940,0
|
||||
20250214,122500,897936520,16940,16970,16980,16940,108
|
||||
20250214,122400,896105980,16970,16980,16980,16970,5
|
||||
20250214,122300,896021090,16980,16970,16980,16970,32
|
||||
20250214,122200,895477780,16960,16960,16960,16960,6
|
||||
20250214,122100,895376020,16960,16960,16960,16960,0
|
||||
20250214,122000,895376020,16960,16960,16960,16960,8
|
||||
20250214,121900,895240340,16950,16950,16950,16950,7
|
||||
20250214,121800,895121690,16960,16960,16960,16960,66
|
||||
20250214,121700,894002330,16960,16960,16960,16960,5
|
||||
20250214,121600,893917530,16940,16950,16960,16940,88
|
||||
20250214,121500,892426670,16940,16970,16970,16940,212
|
||||
20250214,121400,888833810,16990,16990,16990,16980,6
|
||||
20250214,121300,888731910,16960,16960,16990,16960,10
|
||||
20250214,121200,888562250,16970,16980,16980,16970,106
|
||||
20250214,121100,886762500,16980,16980,16980,16980,5
|
||||
20250214,121000,886677600,16970,16970,16970,16970,6
|
||||
20250214,120900,886575780,17000,17000,17000,17000,0
|
||||
20250214,120800,886575780,17000,16970,17000,16970,209
|
||||
20250214,120700,883022930,16960,16960,16960,16960,0
|
||||
20250214,120600,883022930,16960,16960,16960,16960,6
|
||||
20250214,120500,882921170,16950,16960,16960,16950,16
|
||||
20250214,120400,882649870,16960,16980,16980,16960,126
|
||||
20250214,120300,880511500,16980,16990,16990,16980,178
|
||||
20250214,120200,877487510,16990,16990,16990,16990,278
|
||||
20250214,120100,872764290,16970,16980,16980,16970,100
|
||||
20250214,120000,871066820,16990,17000,17000,16990,9
|
||||
20250214,115900,870913840,17000,17000,17000,17000,233
|
||||
20250214,115800,866952840,17000,16990,17000,16990,30
|
||||
20250214,115700,866442950,16970,16970,16970,16970,6
|
||||
20250214,115600,866341130,16980,16990,16990,16980,150
|
||||
20250214,115500,863793350,16990,16990,16990,16990,7
|
||||
20250214,115400,863674420,16980,16980,16980,16980,13
|
||||
20250214,115300,863453680,16980,16980,16980,16980,5
|
||||
20250214,115200,863368780,16990,16990,16990,16990,18
|
||||
20250214,115100,863062960,16990,16980,16990,16980,7
|
||||
20250214,115000,862944090,16990,16990,16990,16990,3
|
||||
20250214,114900,862893120,17000,17000,17000,17000,0
|
||||
20250214,114800,862893120,17000,17000,17000,17000,1
|
||||
20250214,114700,862876120,16920,16980,16980,16910,556
|
||||
20250214,114600,853457630,17000,16980,17000,16980,85
|
||||
20250214,114500,852013110,16990,16990,16990,16990,28
|
||||
20250214,114400,851537390,16990,16990,16990,16990,8
|
||||
20250214,114300,851401470,17000,17000,17000,17000,76
|
||||
20250214,114200,850109470,16990,17000,17000,16990,11
|
||||
20250214,114100,849922520,16990,16980,16990,16980,235
|
||||
20250214,114000,845932120,16970,16970,16970,16970,2
|
||||
20250214,113900,845898180,16970,16970,16970,16970,5
|
||||
20250214,113800,845813330,16960,16960,16960,16960,6
|
||||
20250214,113700,845711570,16970,16960,16970,16950,229
|
||||
20250214,113600,841827810,16970,16970,16970,16970,0
|
||||
20250214,113500,841827810,16970,16960,16970,16960,12
|
||||
20250214,113400,841624240,16980,16980,16980,16980,1
|
||||
20250214,113300,841607260,16950,16950,16950,16950,0
|
||||
20250214,113200,841607260,16950,16950,16970,16950,44
|
||||
20250214,113100,840861360,16950,16980,16980,16950,98
|
||||
20250214,113000,839198940,16980,16980,16980,16980,3
|
||||
20250214,112900,839148000,16950,16950,16950,16950,0
|
||||
20250214,112800,839148000,16950,16950,17000,16950,39
|
||||
20250214,112700,838486800,17000,16970,17000,16970,415
|
||||
20250214,112600,831434970,16940,16960,16960,16940,62
|
||||
20250214,112500,830383980,16960,16960,16960,16960,10
|
||||
20250214,112400,830214380,16970,16970,16970,16970,0
|
||||
20250214,112300,830214380,16970,16970,16970,16970,0
|
||||
20250214,112200,830214380,16970,16970,16970,16960,128
|
||||
20250214,112100,828042270,16980,16990,16990,16980,24
|
||||
20250214,112000,827634560,16970,16970,16970,16970,0
|
||||
20250214,111900,827634560,16970,16970,16970,16970,115
|
||||
20250214,111800,825683010,16980,16980,16980,16980,5
|
||||
20250214,111700,825598110,16990,16990,16990,16990,44
|
||||
20250214,111600,824850550,16980,16970,16980,16970,13
|
||||
20250214,111500,824629880,16950,16950,16950,16950,0
|
||||
20250214,111400,824629880,16950,16950,16950,16950,0
|
||||
20250214,111300,824629880,16950,16960,16960,16950,35
|
||||
20250214,111200,824036600,16970,16990,16990,16970,119
|
||||
20250214,111100,822015660,16990,17000,17000,16990,6
|
||||
20250214,111000,821913710,17000,16990,17000,16990,12
|
||||
20250214,110900,821709760,16990,17000,17000,16990,29
|
||||
20250214,110800,821216830,16990,16990,16990,16990,5
|
||||
20250214,110700,821131880,16980,16980,16980,16980,0
|
||||
20250214,110600,821131880,16980,17000,17000,16980,19
|
||||
20250214,110500,820808980,16990,16990,16990,16990,4
|
||||
20250214,110400,820741020,16980,16960,16980,16960,34
|
||||
20250214,110300,820164280,16970,16970,16970,16970,21
|
||||
20250214,110200,819807910,16960,16960,16960,16960,0
|
||||
20250214,110100,819807910,16960,16960,16960,16960,7
|
||||
20250214,110000,819689190,16950,16950,16950,16950,5
|
||||
20250214,105900,819604440,16970,16950,16970,16950,182
|
||||
20250214,105800,816519520,16960,16970,16970,16940,173
|
||||
20250214,105700,813586450,16970,16970,16970,16970,6
|
||||
20250214,105600,813484630,16960,16960,16960,16960,0
|
||||
20250214,105500,813484630,16960,16980,16980,16960,225
|
||||
20250214,105400,809666830,17000,16980,17000,16980,8
|
||||
20250214,105300,809530950,16980,17020,17020,16980,931
|
||||
20250214,105200,793699220,17020,17010,17020,17010,462
|
||||
20250214,105100,785840530,17010,17010,17010,17010,261
|
||||
20250214,105000,781400920,17010,16990,17010,16990,130
|
||||
20250214,104900,779189820,16990,17000,17000,16990,13
|
||||
20250214,104800,778968940,17000,17000,17000,17000,145
|
||||
20250214,104700,776503940,17000,16990,17000,16990,40
|
||||
20250214,104600,775824040,16990,16990,16990,16990,0
|
||||
20250214,104500,775824040,16990,16990,16990,16990,50
|
||||
20250214,104400,774974540,16980,16990,17000,16980,71
|
||||
20250214,104300,773767730,17000,17000,17000,17000,406
|
||||
20250214,104200,766865730,17000,16990,17000,16990,151
|
||||
20250214,104100,764299650,16990,16980,16990,16980,120
|
||||
20250214,104000,762261870,16980,17000,17000,16980,711
|
||||
20250214,103900,750176390,17000,16930,17000,16930,11167
|
||||
20250214,103800,560911340,16930,16930,16930,16910,550
|
||||
20250214,103700,551599940,16930,16920,16930,16920,417
|
||||
20250214,103600,544540180,16930,16930,16930,16930,5739
|
||||
20250214,103500,447378910,16930,16900,16930,16900,6
|
||||
20250214,103400,447277480,16900,16920,16920,16900,43
|
||||
20250214,103300,446550300,16920,16910,16920,16910,90
|
||||
20250214,103200,445028080,16910,16910,16920,16910,56
|
||||
20250214,103100,444080930,16910,16920,16920,16910,6
|
||||
20250214,103000,443979460,16930,16900,16930,16900,88
|
||||
20250214,102900,442491400,16890,16890,16890,16890,0
|
||||
20250214,102800,442491400,16890,16900,16900,16890,116
|
||||
20250214,102700,440531740,16910,16930,16930,16910,17
|
||||
20250214,102600,440244230,16920,16930,16930,16920,76
|
||||
20250214,102500,438958100,16920,16930,16930,16920,108
|
||||
20250214,102400,437130720,16920,16920,16920,16920,398
|
||||
20250214,102300,430396560,16930,16920,16930,16920,31
|
||||
20250214,102200,429871780,16930,16920,16930,16920,51
|
||||
20250214,102100,429008420,16930,16930,16930,16930,303
|
||||
20250214,102000,423878630,16930,16930,16930,16920,1346
|
||||
20250214,101900,401090870,16920,16920,16930,16900,386
|
||||
20250214,101800,394559180,16930,16930,16930,16930,5916
|
||||
20250214,101700,294401300,16930,16920,16930,16920,8159
|
||||
20250214,101600,156289740,16920,16920,16930,16920,132
|
||||
20250214,101500,154056280,16930,16920,16930,16920,68
|
||||
20250214,101400,152905110,16930,16890,16930,16890,942
|
||||
20250214,101300,136972510,16890,16890,16890,16890,1
|
||||
20250214,101200,136955620,16880,16900,16900,16880,46
|
||||
20250214,101100,136178360,16900,16900,16900,16900,1
|
||||
20250214,101000,136161460,16890,16880,16890,16880,99
|
||||
20250214,100900,134490030,16870,16860,16880,16860,37
|
||||
20250214,100800,133866050,16880,16880,16880,16880,84
|
||||
20250214,100700,132448130,16870,16870,16870,16870,189
|
||||
20250214,100600,129259700,16840,16860,16860,16840,20
|
||||
20250214,100500,128922600,16880,16880,16880,16880,0
|
||||
20250214,100400,128922600,16880,16880,16880,16830,131
|
||||
20250214,100300,126714830,16880,16880,16880,16850,321
|
||||
20250214,100200,121297440,16890,16870,16890,16870,40
|
||||
20250214,100100,120622540,16840,16840,16840,16840,0
|
||||
20250214,100000,120622540,16840,16840,16850,16840,97
|
||||
20250214,095900,118988600,16870,16870,16870,16870,0
|
||||
20250214,095800,118988600,16870,16870,16870,16870,0
|
||||
20250214,095700,118988600,16870,16830,16870,16830,118
|
||||
20250214,095600,116998180,16830,16850,16850,16830,204
|
||||
20250214,095500,113563220,16870,16870,16870,16870,0
|
||||
20250214,095400,113563220,16870,16870,16870,16870,0
|
||||
20250214,095300,113563220,16870,16840,16870,16840,12
|
||||
20250214,095200,113360960,16830,16830,16830,16830,0
|
||||
20250214,095100,113360960,16830,16850,16880,16830,94
|
||||
20250214,095000,111777230,16860,16860,16860,16860,159
|
||||
20250214,094900,109096490,16880,16880,16880,16880,6
|
||||
20250214,094800,108995210,16890,16890,16890,16890,0
|
||||
20250214,094700,108995210,16890,16830,16890,16830,26
|
||||
20250214,094600,108556660,16830,16870,16870,16830,103
|
||||
20250214,094500,106821960,16830,16850,16870,16830,236
|
||||
20250214,094400,102846270,16870,16850,16870,16850,20
|
||||
20250214,094300,102508950,16840,16840,16840,16840,0
|
||||
20250214,094200,102508950,16840,16850,16850,16840,108
|
||||
20250214,094100,100689400,16860,16850,16860,16850,10
|
||||
20250214,094000,100520850,16850,16850,16850,16850,10
|
||||
20250214,093900,100352350,16870,16840,16870,16840,49
|
||||
20250214,093800,99527160,16860,16860,16860,16860,90
|
||||
20250214,093700,98009760,16880,16880,16880,16880,1
|
||||
20250214,093600,97992880,16850,16850,16850,16850,0
|
||||
20250214,093500,97992880,16850,16850,16850,16850,211
|
||||
20250214,093400,94437530,16850,16890,16890,16850,5
|
||||
20250214,093300,94353240,16860,16860,16860,16860,20
|
||||
20250214,093200,94016040,16850,16850,16850,16850,0
|
||||
20250214,093100,94016040,16850,16870,16870,16850,69
|
||||
20250214,093000,92852860,16880,16900,16900,16880,49
|
||||
20250214,092900,92025180,16900,16890,16900,16890,22
|
||||
20250214,092800,91653500,16850,16850,16850,16850,6
|
||||
20250214,092700,91552400,16850,16850,16850,16850,86
|
||||
20250214,092600,90103300,16860,16870,16870,16860,50
|
||||
20250214,092500,89259840,16900,16880,16900,16870,112
|
||||
20250214,092400,87367620,16870,16890,16890,16870,1872
|
||||
20250214,092300,55770280,16890,16890,16890,16890,2
|
||||
20250214,092200,55736500,16890,16880,16890,16880,5
|
||||
20250214,092100,55652090,16890,16890,16890,16890,128
|
||||
20250214,092000,53490170,16890,16890,16890,16890,110
|
||||
20250214,091900,51632270,16890,16890,16890,16890,107
|
||||
20250214,091800,49825040,16900,16900,16900,16900,33
|
||||
20250214,091700,49267340,16890,16890,16900,16890,107
|
||||
20250214,091600,47460100,16890,16890,16890,16890,60
|
||||
20250214,091500,46446700,16890,16890,16890,16890,19
|
||||
20250214,091400,46125790,16890,16890,16890,16890,2
|
||||
20250214,091300,46092010,16900,16900,16900,16900,46
|
||||
20250214,091200,45314610,16870,16870,16870,16870,4
|
||||
20250214,091100,45247130,16850,16850,16860,16850,1254
|
||||
20250214,091000,24117020,16830,16830,16830,16830,0
|
||||
20250214,090900,24117020,16830,16830,16830,16820,249
|
||||
20250214,090800,19926400,16820,16820,16820,16820,0
|
||||
20250214,090700,19926400,16820,16820,16820,16820,0
|
||||
20250214,090600,19926400,16820,16830,16830,16810,558
|
||||
20250214,090500,10543530,16820,16860,16860,16820,377
|
||||
20250214,090400,4201010,16840,16860,16860,16840,42
|
||||
20250214,090300,3493310,16860,16870,16870,16860,27
|
||||
20250214,090200,3037910,16860,16860,16860,16860,10
|
||||
20250214,090100,2869310,16860,16860,16860,16860,1
|
||||
20250214,090000,2852450,16930,16880,16930,16870,169
|
||||
|
Reference in New Issue
Block a user