Update 2025-02-14 2854 candle_min
This commit is contained in:
634
049070/min/candle-20250214.csv
Normal file
634
049070/min/candle-20250214.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193200,3609582450,20850,20850,20850,20850,3383
|
||||
20250214,193100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,193000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,192900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,192800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,192700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,192600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,192500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,192400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,192300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,192200,3609582450,20850,20850,20850,20850,0
|
||||
20250214,192100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,192000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,191900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,191800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,191700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,191600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,191500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,191400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,191300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,191200,3609582450,20850,20850,20850,20850,0
|
||||
20250214,191100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,191000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,190900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,190800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,190700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,190600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,190500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,190400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,190300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,190200,3609582450,20850,20850,20850,20850,3383
|
||||
20250214,190100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,190000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,185900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,185800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,185700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,185600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,185500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,185400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,185300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,185200,3609582450,20850,20850,20850,20850,0
|
||||
20250214,185100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,185000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,184900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,184800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,184700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,184600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,184500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,184400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,184300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,184200,3609582450,20850,20850,20850,20850,0
|
||||
20250214,184100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,184000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,183900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,183800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,183700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,183600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,183500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,183400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,183300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,183200,3609582450,20850,20850,20850,20850,3383
|
||||
20250214,183100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,183000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,182900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,182800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,182700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,182600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,182500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,182400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,182300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,182200,3609582450,20850,20850,20850,20850,0
|
||||
20250214,182100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,182000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,181900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,181800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,181700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,181600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,181500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,181400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,181300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,181200,3609582450,20850,20850,20850,20850,0
|
||||
20250214,181100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,181000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,180900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,180800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,180700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,180600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,180500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,180400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,180300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,180200,3609582450,20850,20850,20850,20850,3383
|
||||
20250214,180100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,180000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,175900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,175800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,175700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,175600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,175500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,175400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,175300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,175200,3609582450,20850,20850,20850,20850,0
|
||||
20250214,175100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,175000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,174900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,174800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,174700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,174600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,174500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,174400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,174300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,174200,3609582450,20850,20850,20850,20850,0
|
||||
20250214,174100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,174000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,173900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,173800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,173700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,173600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,173500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,173400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,173300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,173200,3609582450,20850,20850,20850,20850,3383
|
||||
20250214,173100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,173000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,172900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,172800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,172700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,172600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,172500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,172400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,172300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,172200,3609582450,20850,20850,20850,20850,0
|
||||
20250214,172100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,172000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,171900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,171800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,171700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,171600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,171500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,171400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,171300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,171200,3609582450,20850,20850,20850,20850,0
|
||||
20250214,171100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,171000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,170900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,170800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,170700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,170600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,170500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,170400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,170300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,170200,3609582450,20850,20850,20850,20850,3383
|
||||
20250214,170100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,170000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,165900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,165800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,165700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,165600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,165500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,165400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,165300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,165200,3609582450,20850,20850,20850,20850,0
|
||||
20250214,165100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,165000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,164900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,164800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,164700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,164600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,164500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,164400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,164300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,164200,3609582450,20850,20850,20850,20850,0
|
||||
20250214,164100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,164000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,163900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,163800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,163700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,163600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,163500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,163400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,163300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,163200,3609582450,20850,20850,20850,20850,3383
|
||||
20250214,163100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,163000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,162900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,162800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,162700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,162600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,162500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,162400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,162300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,162200,3609582450,20850,20850,20850,20850,0
|
||||
20250214,162100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,162000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,161900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,161800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,161700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,161600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,161500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,161400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,161300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,161200,3609582450,20850,20850,20850,20850,0
|
||||
20250214,161100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,161000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,160900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,160800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,160700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,160600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,160500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,160400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,160300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,160200,3609582450,20850,20850,20850,20850,3383
|
||||
20250214,160100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,160000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,155900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,155800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,155700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,155600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,155500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,155400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,155300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,155200,3609582450,20850,20850,20850,20850,0
|
||||
20250214,155100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,155000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,154900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,154800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,154700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,154600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,154500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,154400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,154300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,154200,3609582450,20850,20850,20850,20850,0
|
||||
20250214,154100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,154000,3609582450,20850,20850,20850,20850,0
|
||||
20250214,153900,3609582450,20850,20850,20850,20850,0
|
||||
20250214,153800,3609582450,20850,20850,20850,20850,0
|
||||
20250214,153700,3609582450,20850,20850,20850,20850,0
|
||||
20250214,153600,3609582450,20850,20850,20850,20850,0
|
||||
20250214,153500,3609582450,20850,20850,20850,20850,0
|
||||
20250214,153400,3609582450,20850,20850,20850,20850,0
|
||||
20250214,153300,3609582450,20850,20850,20850,20850,0
|
||||
20250214,153200,3609582450,20850,20850,20850,20850,3383
|
||||
20250214,153100,3609582450,20850,20850,20850,20850,0
|
||||
20250214,153000,3609582450,20850,20850,20850,20850,3383
|
||||
20250214,152900,3539046900,20850,20850,20850,20850,0
|
||||
20250214,152800,3539046900,20850,20850,20850,20850,0
|
||||
20250214,152700,3539046900,20850,20850,20850,20850,0
|
||||
20250214,152600,3539046900,20850,20850,20850,20850,0
|
||||
20250214,152500,3539046900,20850,20850,20850,20850,0
|
||||
20250214,152400,3539046900,20850,20850,20850,20850,0
|
||||
20250214,152300,3539046900,20850,20850,20850,20850,0
|
||||
20250214,152200,3539046900,20850,20850,20850,20850,0
|
||||
20250214,152100,3539046900,20850,20850,20850,20850,0
|
||||
20250214,152000,3539046900,20850,20850,20850,20850,0
|
||||
20250214,151900,3539046900,20850,20900,20900,20850,1125
|
||||
20250214,151800,3515538400,20900,20850,20900,20850,526
|
||||
20250214,151700,3504570050,20850,20900,20900,20850,468
|
||||
20250214,151600,3494812100,20900,20900,20900,20850,252
|
||||
20250214,151500,3489546850,20900,20950,20950,20900,1030
|
||||
20250214,151400,3468018500,20950,20950,20950,20900,660
|
||||
20250214,151300,3454192200,20950,20950,20950,20900,189
|
||||
20250214,151200,3450236950,20950,20950,20950,20950,24
|
||||
20250214,151100,3449734150,20950,20950,20950,20950,460
|
||||
20250214,151000,3440097150,20950,21000,21000,20950,598
|
||||
20250214,150900,3427568500,20950,20950,20950,20950,44
|
||||
20250214,150800,3426646700,20950,20950,20950,20950,10
|
||||
20250214,150700,3426437200,20950,21000,21000,20950,41
|
||||
20250214,150600,3425576250,20950,21000,21050,20950,615
|
||||
20250214,150500,3412663850,21000,21050,21050,20950,818
|
||||
20250214,150400,3395485850,21000,21000,21050,21000,54
|
||||
20250214,150300,3394351550,21050,21050,21050,21050,284
|
||||
20250214,150200,3388373350,21000,21050,21050,20950,117
|
||||
20250214,150100,3385912900,21050,21000,21050,20900,157
|
||||
20250214,150000,3382622450,21050,21000,21050,20900,267
|
||||
20250214,145900,3377018350,20900,20950,20950,20900,1118
|
||||
20250214,145800,3353599300,20950,20900,20950,20850,496
|
||||
20250214,145700,3343232450,20900,20950,20950,20900,2917
|
||||
20250214,145600,3282264650,20900,20950,20950,20900,153
|
||||
20250214,145500,3279066800,20950,20900,20950,20900,180
|
||||
20250214,145400,3275301700,20900,20900,20900,20900,1020
|
||||
20250214,145300,3253983700,20900,20950,20950,20900,51
|
||||
20250214,145200,3252915750,20950,20950,20950,20950,18
|
||||
20250214,145100,3252538650,20950,20950,20950,20950,51
|
||||
20250214,145000,3251470200,20950,21000,21000,20950,942
|
||||
20250214,144900,3231733300,21000,21000,21000,21000,23
|
||||
20250214,144800,3231250300,21000,21000,21000,21000,62
|
||||
20250214,144700,3229948300,21000,20950,21000,20950,310
|
||||
20250214,144600,3223453100,21000,20950,21000,20950,51
|
||||
20250214,144500,3222384100,20950,20950,20950,20950,24
|
||||
20250214,144400,3221881300,20950,20950,20950,20950,227
|
||||
20250214,144300,3217125650,20950,20950,20950,20950,23
|
||||
20250214,144200,3216643800,21000,20950,21000,20950,296
|
||||
20250214,144100,3210440500,21000,21000,21000,21000,14
|
||||
20250214,144000,3210146500,21000,21000,21000,21000,26
|
||||
20250214,143900,3209600500,21000,20950,21000,20950,27
|
||||
20250214,143800,3209033600,21000,21000,21000,21000,0
|
||||
20250214,143700,3209033600,21000,21000,21000,21000,148
|
||||
20250214,143600,3205925600,20950,20950,20950,20950,4
|
||||
20250214,143500,3205841800,20950,20950,20950,20950,75
|
||||
20250214,143400,3204270550,21000,21000,21000,21000,155
|
||||
20250214,143300,3201015550,21000,21000,21000,21000,0
|
||||
20250214,143200,3201015550,21000,21000,21000,21000,5
|
||||
20250214,143100,3200910550,20950,21000,21000,20950,59
|
||||
20250214,143000,3199673850,21050,20950,21050,20950,20
|
||||
20250214,142900,3199253850,20950,20950,20950,20950,50
|
||||
20250214,142800,3198206350,21000,21000,21000,21000,3
|
||||
20250214,142700,3198143350,20950,21000,21050,20950,95
|
||||
20250214,142600,3196146850,21000,21000,21050,21000,285
|
||||
20250214,142500,3190159100,21000,21000,21000,21000,115
|
||||
20250214,142400,3187744100,21000,21000,21000,21000,5
|
||||
20250214,142300,3187639100,21000,21000,21000,21000,45
|
||||
20250214,142200,3186694100,21000,21050,21050,21000,45
|
||||
20250214,142100,3185749050,21000,21000,21000,21000,202
|
||||
20250214,142000,3181507050,21000,21050,21050,21000,172
|
||||
20250214,141900,3177895000,20950,21000,21000,20950,25
|
||||
20250214,141800,3177371000,21000,21000,21000,21000,200
|
||||
20250214,141700,3173171000,21050,21000,21050,21000,10
|
||||
20250214,141600,3172960950,21000,21000,21000,21000,6
|
||||
20250214,141500,3172834950,21050,21050,21050,21050,21
|
||||
20250214,141400,3172392900,21000,21000,21000,21000,0
|
||||
20250214,141300,3172392900,21000,21050,21050,21000,11
|
||||
20250214,141200,3172161850,20950,21000,21000,20950,250
|
||||
20250214,141100,3166923200,21000,21000,21000,21000,120
|
||||
20250214,141000,3164403200,21050,20950,21050,20950,47
|
||||
20250214,140900,3163418450,21000,21000,21000,21000,351
|
||||
20250214,140800,3156047450,21000,21000,21000,21000,130
|
||||
20250214,140700,3153317450,20900,20900,20900,20900,0
|
||||
20250214,140600,3153317450,20900,21050,21050,20900,2907
|
||||
20250214,140500,3092351150,21050,21050,21050,21050,41
|
||||
20250214,140400,3091488100,21050,21050,21050,21050,1
|
||||
20250214,140300,3091467050,21050,21050,21050,21050,7
|
||||
20250214,140200,3091319700,21050,21050,21050,21050,100
|
||||
20250214,140100,3089214700,21050,21050,21050,21050,5
|
||||
20250214,140000,3089109450,21050,21050,21050,21050,21
|
||||
20250214,135900,3088667400,21050,21050,21050,21050,1
|
||||
20250214,135800,3088646350,21050,21050,21050,21050,2
|
||||
20250214,135700,3088604250,21000,21000,21000,21000,50
|
||||
20250214,135600,3087554250,21000,21050,21050,21000,11
|
||||
20250214,135500,3087323200,21050,21050,21050,21050,1
|
||||
20250214,135400,3087302150,21000,21000,21000,21000,1
|
||||
20250214,135300,3087281150,21050,21050,21050,21050,148
|
||||
20250214,135200,3084165750,21050,21050,21050,21050,4
|
||||
20250214,135100,3084081550,21000,21100,21100,21000,649
|
||||
20250214,135000,3070417750,21100,21100,21100,21100,203
|
||||
20250214,134900,3066134450,21150,21150,21150,21150,3
|
||||
20250214,134800,3066071000,21150,21150,21150,21150,1
|
||||
20250214,134700,3066049850,21150,21150,21150,21100,258
|
||||
20250214,134600,3060599550,21150,21150,21150,21150,2
|
||||
20250214,134500,3060557250,21050,21100,21100,21050,260
|
||||
20250214,134400,3055071800,21100,21100,21100,21100,5
|
||||
20250214,134300,3054966300,21100,21050,21100,21050,80
|
||||
20250214,134200,3053281800,21000,21000,21000,21000,48
|
||||
20250214,134100,3052273800,21000,21000,21050,21000,142
|
||||
20250214,134000,3049287850,21050,21050,21050,21050,66
|
||||
20250214,133900,3047898550,21050,21050,21050,21050,0
|
||||
20250214,133800,3047898550,21050,21000,21050,21000,540
|
||||
20250214,133700,3036552550,21000,21050,21050,21000,2
|
||||
20250214,133600,3036510500,21000,21000,21000,21000,0
|
||||
20250214,133500,3036510500,21000,21000,21000,21000,340
|
||||
20250214,133400,3029370500,21000,20950,21000,20950,800
|
||||
20250214,133300,3012575000,21000,21000,21000,21000,100
|
||||
20250214,133200,3010475000,21000,21000,21000,21000,242
|
||||
20250214,133100,3005393000,21000,21000,21000,21000,214
|
||||
20250214,133000,3000899000,21000,21000,21000,21000,370
|
||||
20250214,132900,2993129000,21000,21000,21000,21000,0
|
||||
20250214,132800,2993129000,21000,21000,21000,21000,0
|
||||
20250214,132700,2993129000,21000,21050,21050,21000,176
|
||||
20250214,132600,2989429650,21050,21050,21050,21050,10
|
||||
20250214,132500,2989219150,21000,21050,21050,21000,1074
|
||||
20250214,132400,2966661450,21050,21050,21050,21050,10
|
||||
20250214,132300,2966450950,21000,21050,21050,21000,230
|
||||
20250214,132200,2961610400,21050,21050,21050,21050,17
|
||||
20250214,132100,2961252550,21050,21050,21050,21050,211
|
||||
20250214,132000,2956811000,21000,21000,21000,21000,200
|
||||
20250214,131900,2952611000,21050,21050,21050,21050,0
|
||||
20250214,131800,2952611000,21050,21050,21050,21000,178
|
||||
20250214,131700,2948870500,21050,21050,21050,21050,1
|
||||
20250214,131600,2948849450,21100,21000,21100,21000,31
|
||||
20250214,131500,2948195850,21000,21000,21000,21000,0
|
||||
20250214,131400,2948195850,21000,21050,21050,21000,100
|
||||
20250214,131300,2946095700,21050,21050,21050,21050,19
|
||||
20250214,131200,2945695750,21100,21100,21100,21100,13
|
||||
20250214,131100,2945421450,21000,21050,21050,21000,203
|
||||
20250214,131000,2941148450,21000,21000,21000,21000,7
|
||||
20250214,130900,2941001450,21000,21050,21050,21000,978
|
||||
20250214,130800,2920425350,21100,21100,21100,21050,261
|
||||
20250214,130700,2914924350,21100,21100,21100,21100,0
|
||||
20250214,130600,2914924350,21100,21100,21100,21100,121
|
||||
20250214,130500,2912371250,21100,21100,21100,21100,489
|
||||
20250214,130400,2902053350,21100,21150,21200,21100,58
|
||||
20250214,130300,2900824600,21200,21150,21200,21150,470
|
||||
20250214,130200,2890882100,21150,21150,21150,21150,254
|
||||
20250214,130100,2885510000,21150,21100,21150,21100,56
|
||||
20250214,130000,2884328100,21100,21100,21100,21100,3
|
||||
20250214,125900,2884264800,21100,21100,21100,21100,68
|
||||
20250214,125800,2882830000,21100,21100,21200,21100,251
|
||||
20250214,125700,2877531300,21200,21150,21200,21100,1037
|
||||
20250214,125600,2855621600,21150,21200,21200,21150,162
|
||||
20250214,125500,2852192700,21150,21150,21150,21150,50
|
||||
20250214,125400,2851135200,21200,21200,21200,21200,1
|
||||
20250214,125300,2851114000,21150,21200,21200,21150,118
|
||||
20250214,125200,2848617400,21200,21200,21200,21200,128
|
||||
20250214,125100,2845903800,21200,21200,21200,21200,564
|
||||
20250214,125000,2833947000,21200,21150,21200,21150,33
|
||||
20250214,124900,2833248950,21150,21150,21150,21100,1306
|
||||
20250214,124800,2805628300,21100,21100,21100,21100,200
|
||||
20250214,124700,2801408300,21100,21150,21150,21100,187
|
||||
20250214,124600,2797454350,21150,21050,21150,21050,1728
|
||||
20250214,124500,2761038300,21050,21050,21050,21000,3
|
||||
20250214,124400,2760975200,21050,21050,21050,21050,1
|
||||
20250214,124300,2760954150,21050,21000,21050,21000,930
|
||||
20250214,124200,2741423850,21050,21050,21050,21050,102
|
||||
20250214,124100,2739276750,21050,21050,21050,21050,89
|
||||
20250214,124000,2737403300,21050,21050,21050,21050,50
|
||||
20250214,123900,2736350800,21050,21050,21050,21050,2
|
||||
20250214,123800,2736308700,21100,21100,21100,21100,33
|
||||
20250214,123700,2735612400,21100,21050,21100,21000,457
|
||||
20250214,123600,2725998900,21000,21050,21050,21000,68
|
||||
20250214,123500,2724568400,20950,21050,21050,20950,1501
|
||||
20250214,123400,2693027450,21050,21050,21050,21050,10
|
||||
20250214,123300,2692816950,21050,21000,21050,21000,1313
|
||||
20250214,123200,2665233150,20950,20950,20950,20950,0
|
||||
20250214,123100,2665233150,20950,21000,21000,20950,201
|
||||
20250214,123000,2661022150,20950,20950,20950,20950,101
|
||||
20250214,122900,2658906200,20950,20950,20950,20950,120
|
||||
20250214,122800,2656392200,20950,21000,21000,20950,366
|
||||
20250214,122700,2648716200,20950,20950,20950,20950,848
|
||||
20250214,122600,2630950600,20950,20950,20950,20950,390
|
||||
20250214,122500,2622780100,20900,20900,20900,20900,34
|
||||
20250214,122400,2622069500,20900,20950,20950,20900,117
|
||||
20250214,122300,2619624100,20950,20900,20950,20900,55
|
||||
20250214,122200,2618474350,20900,20900,20900,20900,3
|
||||
20250214,122100,2618411650,20950,20950,20950,20950,0
|
||||
20250214,122000,2618411650,20950,20950,20950,20950,24
|
||||
20250214,121900,2617908850,20950,20950,20950,20950,6
|
||||
20250214,121800,2617783150,20950,20950,20950,20950,0
|
||||
20250214,121700,2617783150,20950,20950,20950,20950,105
|
||||
20250214,121600,2615583400,20900,20900,20900,20900,0
|
||||
20250214,121500,2615583400,20900,20900,20900,20900,264
|
||||
20250214,121400,2610065800,20900,20900,20900,20900,161
|
||||
20250214,121300,2606700900,20900,20900,20900,20900,56
|
||||
20250214,121200,2605530500,20900,20900,20900,20900,45
|
||||
20250214,121100,2604590000,20900,20900,20900,20900,11
|
||||
20250214,121000,2604360100,20900,20900,20900,20900,0
|
||||
20250214,120900,2604360100,20900,20850,20900,20850,462
|
||||
20250214,120800,2594704850,20850,20850,20850,20850,465
|
||||
20250214,120700,2585009600,20850,20850,20850,20850,250
|
||||
20250214,120600,2579797100,20900,20900,20900,20900,10
|
||||
20250214,120500,2579588100,20900,20850,20900,20850,280
|
||||
20250214,120400,2573749100,20850,20900,20900,20850,7000
|
||||
20250214,120300,2427708900,20900,20950,20950,20900,51
|
||||
20250214,120200,2426642950,20950,20950,20950,20950,60
|
||||
20250214,120100,2425385950,20950,20950,20950,20950,51
|
||||
20250214,120000,2424317500,20950,20950,20950,20950,793
|
||||
20250214,115900,2407704150,21000,21000,21000,21000,0
|
||||
20250214,115800,2407704150,21000,21000,21000,21000,35
|
||||
20250214,115700,2406969150,21000,20950,21000,20950,2
|
||||
20250214,115600,2406927200,21000,20950,21000,20950,28
|
||||
20250214,115500,2406339500,21000,20950,21000,20950,12
|
||||
20250214,115400,2406088050,20950,20950,20950,20950,20
|
||||
20250214,115300,2405669050,20950,20950,20950,20950,190
|
||||
20250214,115200,2401688550,21000,21000,21000,21000,4
|
||||
20250214,115100,2401604550,21000,21000,21000,21000,2
|
||||
20250214,115000,2401562550,21000,20950,21000,20950,466
|
||||
20250214,114900,2391799350,20950,20950,20950,20950,0
|
||||
20250214,114800,2391799350,20950,20950,20950,20950,100
|
||||
20250214,114700,2389704350,20950,21000,21000,20950,57
|
||||
20250214,114600,2388509200,20950,21000,21000,20950,7
|
||||
20250214,114500,2388362250,20950,20950,20950,20950,188
|
||||
20250214,114400,2384423650,20950,20950,20950,20950,0
|
||||
20250214,114300,2384423650,20950,20950,20950,20950,0
|
||||
20250214,114200,2384423650,20950,20950,20950,20950,0
|
||||
20250214,114100,2384423650,20950,20900,20950,20900,76
|
||||
20250214,114000,2382835150,20950,20950,20950,20950,200
|
||||
20250214,113900,2378645150,20900,20900,20900,20900,8
|
||||
20250214,113800,2378477950,21000,21000,21000,21000,38
|
||||
20250214,113700,2377679950,21000,21000,21000,20900,8050
|
||||
20250214,113600,2209367350,21000,21000,21000,21000,228
|
||||
20250214,113500,2204579350,21050,21050,21050,21050,200
|
||||
20250214,113400,2200369350,20950,21000,21000,20950,471
|
||||
20250214,113300,2190501850,20950,20950,20950,20950,1
|
||||
20250214,113200,2190480900,20950,20950,20950,20950,40
|
||||
20250214,113100,2189642900,20950,21000,21000,20950,1183
|
||||
20250214,113000,2164850000,21000,21000,21000,21000,0
|
||||
20250214,112900,2164850000,21000,21000,21050,21000,255
|
||||
20250214,112800,2159492500,21050,21050,21050,21050,45
|
||||
20250214,112700,2158545250,21000,21000,21000,21000,110
|
||||
20250214,112600,2156235250,21000,21050,21050,21000,305
|
||||
20250214,112500,2149822600,21050,21100,21100,21050,311
|
||||
20250214,112400,2143260950,21100,21100,21100,21050,25
|
||||
20250214,112300,2142733500,21050,21050,21100,21000,680
|
||||
20250214,112200,2128420550,21050,21000,21150,21000,1738
|
||||
20250214,112100,2091874000,21000,20950,21000,20950,1010
|
||||
20250214,112000,2070714450,20950,20950,20950,20950,0
|
||||
20250214,111900,2070714450,20950,20900,20950,20900,305
|
||||
20250214,111800,2064329700,20900,20900,20950,20900,26
|
||||
20250214,111700,2063786050,20900,20900,20900,20900,100
|
||||
20250214,111600,2061696050,20900,20950,20950,20900,39
|
||||
20250214,111500,2060880900,20900,20850,20900,20850,38
|
||||
20250214,111400,2060087200,20850,20850,20850,20850,0
|
||||
20250214,111300,2060087200,20850,20900,20900,20850,1020
|
||||
20250214,111200,2038780100,20900,20900,20950,20900,261
|
||||
20250214,111100,2033322100,20950,20900,20950,20900,198
|
||||
20250214,111000,2029183800,20900,20950,20950,20900,6
|
||||
20250214,110900,2029058350,20900,20950,20950,20900,95
|
||||
20250214,110800,2027070250,20950,20950,20950,20950,17
|
||||
20250214,110700,2026714100,20950,20950,20950,20950,2
|
||||
20250214,110600,2026672200,20950,20950,20950,20950,2
|
||||
20250214,110500,2026630300,20950,20950,20950,20950,7
|
||||
20250214,110400,2026483650,20950,20950,20950,20950,1
|
||||
20250214,110300,2026462700,20900,20950,20950,20900,91
|
||||
20250214,110200,2024559600,20950,20950,20950,20950,0
|
||||
20250214,110100,2024559600,20950,20950,20950,20950,1
|
||||
20250214,110000,2024538650,20900,20900,20900,20900,385
|
||||
20250214,105900,2016492150,20900,20900,20900,20900,14
|
||||
20250214,105800,2016199550,20900,20850,20900,20850,57
|
||||
20250214,105700,2015011050,20850,20900,20900,20850,376
|
||||
20250214,105600,2007160150,20900,20900,20900,20850,53
|
||||
20250214,105500,2006052550,20900,20900,20900,20900,341
|
||||
20250214,105400,1998925650,20950,20950,20950,20950,11
|
||||
20250214,105300,1998695200,20950,20950,20950,20950,0
|
||||
20250214,105200,1998695200,20950,20950,20950,20950,50
|
||||
20250214,105100,1997647700,20950,20950,20950,20900,399
|
||||
20250214,105000,1989305350,20950,20950,20950,20950,31
|
||||
20250214,104900,1988655900,20900,20900,20900,20900,18
|
||||
20250214,104800,1988279700,20900,20900,20900,20900,42
|
||||
20250214,104700,1987401900,20900,20850,20900,20850,37
|
||||
20250214,104600,1986629950,20850,20900,20900,20850,223
|
||||
20250214,104500,1981974250,20900,20900,20900,20900,73
|
||||
20250214,104400,1980448550,20900,20900,20900,20900,324
|
||||
20250214,104300,1973676950,20900,20900,20900,20900,91
|
||||
20250214,104200,1971775050,20850,20850,20900,20850,493
|
||||
20250214,104100,1961490950,20900,20950,20950,20900,181
|
||||
20250214,104000,1957703050,20900,20900,21000,20900,170
|
||||
20250214,103900,1954146050,20950,20950,20950,20950,696
|
||||
20250214,103800,1939564850,20900,20900,20900,20900,1
|
||||
20250214,103700,1939543950,20900,20900,20900,20850,207
|
||||
20250214,103600,1935225650,20850,20850,20900,20850,54
|
||||
20250214,103500,1934099450,20900,20900,20900,20900,14
|
||||
20250214,103400,1933806850,20900,20900,20900,20900,12
|
||||
20250214,103300,1933556050,20900,20900,20900,20850,207
|
||||
20250214,103200,1929239000,20900,20900,20900,20900,338
|
||||
20250214,103100,1922174800,20900,20900,20900,20900,0
|
||||
20250214,103000,1922174800,20900,20950,20950,20900,221
|
||||
20250214,102900,1917555700,20950,20950,20950,20900,15
|
||||
20250214,102800,1917241950,20950,20950,20950,20900,89
|
||||
20250214,102700,1915379750,20950,20950,20950,20950,4
|
||||
20250214,102600,1915295950,20950,20950,21000,20900,616
|
||||
20250214,102500,1902394850,20900,20950,20950,20900,67
|
||||
20250214,102400,1900993350,20950,20850,21000,20850,66
|
||||
20250214,102300,1899612950,20850,20950,21000,20850,1869
|
||||
20250214,102200,1860599550,20950,20950,21000,20950,79
|
||||
20250214,102100,1858943000,20950,20950,20950,20950,13
|
||||
20250214,102000,1858670650,20900,20900,20900,20900,0
|
||||
20250214,101900,1858670650,20900,20900,20900,20900,119
|
||||
20250214,101800,1856183550,20900,20900,20900,20900,865
|
||||
20250214,101700,1838105050,21000,20900,21000,20900,198
|
||||
20250214,101600,1833950950,20900,21000,21000,20900,173
|
||||
20250214,101500,1830330450,20900,20900,20950,20900,450
|
||||
20250214,101400,1820920450,20850,20950,21000,20850,163
|
||||
20250214,101300,1817505800,20950,20900,20950,20900,748
|
||||
20250214,101200,1801847500,20900,20900,20900,20900,2
|
||||
20250214,101100,1801805700,20900,20850,20900,20800,1088
|
||||
20250214,101000,1779124600,20850,20950,20950,20850,183
|
||||
20250214,100900,1775304200,20900,20900,20950,20900,129
|
||||
20250214,100800,1772608050,20850,20850,20900,20850,702
|
||||
20250214,100700,1757970350,20850,20900,20900,20850,771
|
||||
20250214,100600,1741856600,20900,20900,20900,20900,28
|
||||
20250214,100500,1741271400,20900,20950,20950,20900,32
|
||||
20250214,100400,1740601600,20950,20900,20950,20900,100
|
||||
20250214,100300,1738510850,20900,20900,20950,20900,454
|
||||
20250214,100200,1729017250,20950,20950,20950,20950,7
|
||||
20250214,100100,1728870600,20950,20950,20950,20950,421
|
||||
20250214,100000,1720050650,20950,20950,21000,20950,421
|
||||
20250214,095900,1711230200,20950,20950,20950,20900,192
|
||||
20250214,095800,1707214400,20950,20900,20950,20900,134
|
||||
20250214,095700,1704407250,20950,20900,20950,20900,10
|
||||
20250214,095600,1704197950,20900,20900,20900,20900,253
|
||||
20250214,095500,1698910250,20900,20950,21000,20900,232
|
||||
20250214,095400,1694060850,20950,20900,21000,20900,236
|
||||
20250214,095300,1689111750,20950,20900,20950,20900,312
|
||||
20250214,095200,1682590000,20900,20900,20950,20900,1408
|
||||
20250214,095100,1653116500,20900,20900,20900,20850,877
|
||||
20250214,095000,1634823750,20900,20850,20900,20850,2107
|
||||
20250214,094900,1590877000,20850,20900,20900,20850,1093
|
||||
20250214,094800,1568045550,20900,20950,20950,20900,1691
|
||||
20250214,094700,1532703000,20900,20950,20950,20900,1696
|
||||
20250214,094600,1497196950,21000,21000,21000,20950,149
|
||||
20250214,094500,1494069350,21000,21000,21000,20950,239
|
||||
20250214,094400,1489055800,21000,21000,21000,21000,924
|
||||
20250214,094300,1469651800,21000,21050,21050,21000,2251
|
||||
20250214,094200,1422311050,21100,21050,21100,21050,94
|
||||
20250214,094100,1420332250,21050,21100,21100,21050,661
|
||||
20250214,094000,1406392150,21050,21100,21100,21050,857
|
||||
20250214,093900,1388352250,21050,21100,21100,21050,158
|
||||
20250214,093800,1385026150,21050,21100,21100,21050,776
|
||||
20250214,093700,1368682400,21100,21050,21100,21050,173
|
||||
20250214,093600,1365032250,21100,21150,21150,21050,162
|
||||
20250214,093500,1361610100,21150,21100,21150,21050,704
|
||||
20250214,093400,1346756050,21100,21100,21150,21100,80
|
||||
20250214,093300,1345066850,21100,21150,21150,21050,587
|
||||
20250214,093200,1332685050,21100,21150,21150,21100,499
|
||||
20250214,093100,1322153850,21150,21150,21150,21150,7
|
||||
20250214,093000,1322005800,21150,21150,21150,21100,526
|
||||
20250214,092900,1310881000,21150,21100,21150,21100,58
|
||||
20250214,092800,1309655550,21100,21100,21150,21100,522
|
||||
20250214,092700,1298636550,21100,21050,21150,21050,5
|
||||
20250214,092600,1298531050,21050,21150,21150,21050,2214
|
||||
20250214,092500,1251819350,21150,21150,21150,21100,231
|
||||
20250214,092400,1246933850,21150,21150,21200,21100,1410
|
||||
20250214,092300,1217128250,21150,21150,21150,21100,116
|
||||
20250214,092200,1214675000,21100,21050,21100,21050,410
|
||||
20250214,092100,1206025800,21100,21050,21150,21050,79
|
||||
20250214,092000,1204358700,21150,21150,21150,21050,2782
|
||||
20250214,091900,1145580050,21150,21200,21200,21150,267
|
||||
20250214,091800,1139919900,21200,21250,21250,21200,313
|
||||
20250214,091700,1133282200,21250,21200,21250,21200,464
|
||||
20250214,091600,1123429450,21150,21200,21200,21150,206
|
||||
20250214,091500,1119063600,21200,21150,21250,21150,638
|
||||
20250214,091400,1105556050,21150,21150,21150,21150,307
|
||||
20250214,091300,1099063000,21200,21300,21300,21200,830
|
||||
20250214,091200,1081428700,21250,21300,21350,21250,3077
|
||||
20250214,091100,1015882550,21300,21300,21300,21250,73
|
||||
20250214,091000,1014328750,21200,21350,21350,21200,4876
|
||||
20250214,090900,910869700,21350,21300,21350,21250,2241
|
||||
20250214,090800,863117300,21300,21200,21300,21200,1559
|
||||
20250214,090700,829964300,21200,21150,21200,21100,1439
|
||||
20250214,090600,799537550,21100,20950,21100,20950,3841
|
||||
20250214,090500,719028700,20900,21000,21000,20850,2772
|
||||
20250214,090400,661088200,21000,21200,21200,20900,17528
|
||||
20250214,090300,294417300,21200,21250,21250,21150,977
|
||||
20250214,090200,273689250,21300,21300,21400,21200,6816
|
||||
20250214,090100,128279250,21200,21050,21350,21050,2204
|
||||
20250214,090000,81623500,21100,21000,21100,21000,3886
|
||||
|
Reference in New Issue
Block a user