Update 2025-02-14 2854 candle_min
This commit is contained in:
660
082920/min/candle-20250214.csv
Normal file
660
082920/min/candle-20250214.csv
Normal file
@@ -0,0 +1,660 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,195800,1385533650,25400,25400,25400,25400,975
|
||||
20250214,195700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,195600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,195500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,195400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,195300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,195200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,195100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,195000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,194900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,194800,1385533650,25400,25400,25400,25400,0
|
||||
20250214,194700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,194600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,194500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,194400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,194300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,194200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,194100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,194000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,193900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,193800,1385533650,25400,25400,25400,25400,0
|
||||
20250214,193700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,193600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,193500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,193400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,193300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,193200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,193100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,193000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,192900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,192800,1385533650,25400,25400,25400,25400,975
|
||||
20250214,192700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,192600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,192500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,192400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,192300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,192200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,192100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,192000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,191900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,191800,1385533650,25400,25400,25400,25400,0
|
||||
20250214,191700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,191600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,191500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,191400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,191300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,191200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,191100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,191000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,190900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,190800,1385533650,25400,25400,25400,25400,0
|
||||
20250214,190700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,190600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,190500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,190400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,190300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,190200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,190100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,190000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,185900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,185800,1385533650,25400,25400,25400,25400,975
|
||||
20250214,185700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,185600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,185500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,185400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,185300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,185200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,185100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,185000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,184900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,184800,1385533650,25400,25400,25400,25400,0
|
||||
20250214,184700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,184600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,184500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,184400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,184300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,184200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,184100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,184000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,183900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,183800,1385533650,25400,25400,25400,25400,0
|
||||
20250214,183700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,183600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,183500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,183400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,183300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,183200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,183100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,183000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,182900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,182800,1385533650,25400,25400,25400,25400,975
|
||||
20250214,182700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,182600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,182500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,182400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,182300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,182200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,182100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,182000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,181900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,181800,1385533650,25400,25400,25400,25400,0
|
||||
20250214,181700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,181600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,181500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,181400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,181300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,181200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,181100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,181000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,180900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,180800,1385533650,25400,25400,25400,25400,0
|
||||
20250214,180700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,180600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,180500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,180400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,180300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,180200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,180100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,180000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,175900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,175800,1385533650,25400,25400,25400,25400,975
|
||||
20250214,175700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,175600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,175500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,175400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,175300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,175200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,175100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,175000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,174900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,174800,1385533650,25400,25400,25400,25400,0
|
||||
20250214,174700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,174600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,174500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,174400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,174300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,174200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,174100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,174000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,173900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,173800,1385533650,25400,25400,25400,25400,0
|
||||
20250214,173700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,173600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,173500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,173400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,173300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,173200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,173100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,173000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,172900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,172800,1385533650,25400,25400,25400,25400,975
|
||||
20250214,172700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,172600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,172500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,172400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,172300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,172200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,172100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,172000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,171900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,171800,1385533650,25400,25400,25400,25400,0
|
||||
20250214,171700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,171600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,171500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,171400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,171300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,171200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,171100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,171000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,170900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,170800,1385533650,25400,25400,25400,25400,0
|
||||
20250214,170700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,170600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,170500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,170400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,170300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,170200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,170100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,170000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,165900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,165800,1385533650,25400,25400,25400,25400,975
|
||||
20250214,165700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,165600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,165500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,165400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,165300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,165200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,165100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,165000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,164900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,164800,1385533650,25400,25400,25400,25400,0
|
||||
20250214,164700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,164600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,164500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,164400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,164300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,164200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,164100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,164000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,163900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,163800,1385533650,25400,25400,25400,25400,0
|
||||
20250214,163700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,163600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,163500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,163400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,163300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,163200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,163100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,163000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,162900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,162800,1385533650,25400,25400,25400,25400,975
|
||||
20250214,162700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,162600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,162500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,162400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,162300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,162200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,162100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,162000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,161900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,161800,1385533650,25400,25400,25400,25400,0
|
||||
20250214,161700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,161600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,161500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,161400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,161300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,161200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,161100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,161000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,160900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,160800,1385533650,25400,25400,25400,25400,0
|
||||
20250214,160700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,160600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,160500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,160400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,160300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,160200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,160100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,160000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,155900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,155800,1385533650,25400,25400,25400,25400,975
|
||||
20250214,155700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,155600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,155500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,155400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,155300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,155200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,155100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,155000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,154900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,154800,1385533650,25400,25400,25400,25400,0
|
||||
20250214,154700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,154600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,154500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,154400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,154300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,154200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,154100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,154000,1385533650,25400,25400,25400,25400,0
|
||||
20250214,153900,1385533650,25400,25400,25400,25400,0
|
||||
20250214,153800,1385533650,25400,25400,25400,25400,0
|
||||
20250214,153700,1385533650,25400,25400,25400,25400,0
|
||||
20250214,153600,1385533650,25400,25400,25400,25400,0
|
||||
20250214,153500,1385533650,25400,25400,25400,25400,0
|
||||
20250214,153400,1385533650,25400,25400,25400,25400,0
|
||||
20250214,153300,1385533650,25400,25400,25400,25400,0
|
||||
20250214,153200,1385533650,25400,25400,25400,25400,0
|
||||
20250214,153100,1385533650,25400,25400,25400,25400,0
|
||||
20250214,153000,1385533650,25400,25400,25400,25400,975
|
||||
20250214,152900,1360768650,25500,25500,25500,25500,0
|
||||
20250214,152800,1360768650,25500,25500,25500,25500,0
|
||||
20250214,152700,1360768650,25500,25500,25500,25500,0
|
||||
20250214,152600,1360768650,25500,25500,25500,25500,0
|
||||
20250214,152500,1360768650,25500,25500,25500,25500,0
|
||||
20250214,152400,1360768650,25500,25500,25500,25500,0
|
||||
20250214,152300,1360768650,25500,25500,25500,25500,0
|
||||
20250214,152200,1360768650,25500,25500,25500,25500,0
|
||||
20250214,152100,1360768650,25500,25500,25500,25500,0
|
||||
20250214,152000,1360768650,25500,25500,25500,25500,0
|
||||
20250214,151900,1360768650,25500,25450,25500,25400,354
|
||||
20250214,151800,1351759550,25400,25350,25450,25350,6
|
||||
20250214,151700,1351607300,25350,25350,25350,25350,2378
|
||||
20250214,151600,1291325000,25350,25350,25400,25350,11
|
||||
20250214,151500,1291046100,25450,25350,25500,25350,58
|
||||
20250214,151400,1289572200,25350,25350,25350,25350,687
|
||||
20250214,151300,1272156750,25350,25400,25400,25350,313
|
||||
20250214,151200,1264216850,25400,25400,25500,25400,107
|
||||
20250214,151100,1261489050,25400,25400,25550,25400,156
|
||||
20250214,151000,1257516500,25400,25450,25500,25400,124
|
||||
20250214,150900,1254355900,25400,25450,25500,25400,316
|
||||
20250214,150800,1246312900,25400,25350,25500,25350,153
|
||||
20250214,150700,1242414150,25400,25400,25400,25400,20
|
||||
20250214,150600,1241906150,25450,25450,25450,25400,146
|
||||
20250214,150500,1238195150,25500,25500,25500,25500,113
|
||||
20250214,150400,1235313650,25500,25450,25500,25450,104
|
||||
20250214,150300,1232663300,25450,25450,25450,25450,3
|
||||
20250214,150200,1232586950,25450,25450,25450,25450,10
|
||||
20250214,150100,1232332450,25450,25450,25450,25450,0
|
||||
20250214,150000,1232332450,25450,25450,25450,25450,1
|
||||
20250214,145900,1232307000,25450,25400,25450,25400,403
|
||||
20250214,145800,1222066750,25500,25500,25500,25500,0
|
||||
20250214,145700,1222066750,25500,25500,25500,25500,102
|
||||
20250214,145600,1219465750,25400,25400,25500,25400,82
|
||||
20250214,145500,1217382150,25450,25450,25450,25450,22
|
||||
20250214,145400,1216822250,25500,25500,25500,25500,4
|
||||
20250214,145300,1216720250,25500,25500,25500,25500,1
|
||||
20250214,145200,1216694750,25400,25400,25400,25400,0
|
||||
20250214,145100,1216694750,25400,25400,25400,25400,15
|
||||
20250214,145000,1216313750,25450,25450,25500,25450,473
|
||||
20250214,144900,1204275850,25500,25550,25600,25500,160
|
||||
20250214,144800,1200186450,25550,25500,25600,25500,1190
|
||||
20250214,144700,1169738600,25550,25500,25550,25400,221
|
||||
20250214,144600,1164095850,25500,25500,25500,25500,116
|
||||
20250214,144500,1161137850,25500,25500,25500,25500,2
|
||||
20250214,144400,1161086850,25500,25500,25500,25400,100
|
||||
20250214,144300,1158544950,25400,25400,25400,25400,1
|
||||
20250214,144200,1158519550,25400,25500,25550,25400,129
|
||||
20250214,144100,1155229400,25500,25500,25500,25500,1
|
||||
20250214,144000,1155203900,25450,25500,25600,25400,484
|
||||
20250214,143900,1142853250,25500,25500,25500,25500,250
|
||||
20250214,143800,1136478250,25450,25450,25550,25450,61
|
||||
20250214,143700,1134925650,25550,25450,25600,25450,302
|
||||
20250214,143600,1127219400,25500,25450,25500,25450,200
|
||||
20250214,143500,1122123600,25350,25400,25400,25350,14
|
||||
20250214,143400,1121768650,25400,25400,25400,25400,1368
|
||||
20250214,143300,1087021450,25450,25450,25450,25450,0
|
||||
20250214,143200,1087021450,25450,25450,25450,25450,20
|
||||
20250214,143100,1086512450,25450,25450,25450,25450,0
|
||||
20250214,143000,1086512450,25450,25450,25450,25450,11
|
||||
20250214,142900,1086232500,25450,25450,25450,25450,0
|
||||
20250214,142800,1086232500,25450,25450,25450,25450,5
|
||||
20250214,142700,1086105250,25500,25500,25500,25500,0
|
||||
20250214,142600,1086105250,25500,25500,25500,25500,9
|
||||
20250214,142500,1085875750,25500,25450,25500,25450,200
|
||||
20250214,142400,1080776750,25450,25400,25450,25400,9
|
||||
20250214,142300,1080547750,25500,25500,25500,25500,0
|
||||
20250214,142200,1080547750,25500,25500,25500,25500,1
|
||||
20250214,142100,1080522250,25450,25450,25450,25450,0
|
||||
20250214,142000,1080522250,25450,25500,25500,25400,3
|
||||
20250214,141900,1080445900,25500,25500,25500,25500,0
|
||||
20250214,141800,1080445900,25500,25500,25500,25500,1
|
||||
20250214,141700,1080420400,25500,25500,25500,25500,0
|
||||
20250214,141600,1080420400,25500,25450,25500,25450,2
|
||||
20250214,141500,1080369450,25400,25400,25400,25400,0
|
||||
20250214,141400,1080369450,25400,25400,25400,25400,158
|
||||
20250214,141300,1076356250,25500,25500,25500,25500,0
|
||||
20250214,141200,1076356250,25500,25500,25500,25500,1
|
||||
20250214,141100,1076330750,25450,25450,25450,25450,1
|
||||
20250214,141000,1076305300,25500,25500,25500,25500,0
|
||||
20250214,140900,1076305300,25500,25500,25500,25500,6
|
||||
20250214,140800,1076152300,25500,25500,25500,25500,0
|
||||
20250214,140700,1076152300,25500,25500,25500,25500,101
|
||||
20250214,140600,1073576800,25500,25500,25500,25500,0
|
||||
20250214,140500,1073576800,25500,25500,25500,25500,0
|
||||
20250214,140400,1073576800,25500,25500,25500,25500,1
|
||||
20250214,140300,1073551300,25500,25500,25500,25500,0
|
||||
20250214,140200,1073551300,25500,25500,25500,25500,0
|
||||
20250214,140100,1073551300,25500,25500,25500,25500,2
|
||||
20250214,140000,1073500300,25500,25500,25500,25500,0
|
||||
20250214,135900,1073500300,25500,25500,25500,25500,0
|
||||
20250214,135800,1073500300,25500,25500,25500,25500,0
|
||||
20250214,135700,1073500300,25500,25500,25500,25500,0
|
||||
20250214,135600,1073500300,25500,25500,25500,25500,0
|
||||
20250214,135500,1073500300,25500,25500,25500,25500,0
|
||||
20250214,135400,1073500300,25500,25500,25500,25500,21
|
||||
20250214,135300,1072964800,25400,25400,25400,25400,1
|
||||
20250214,135200,1072939400,25500,25500,25500,25500,0
|
||||
20250214,135100,1072939400,25500,25500,25500,25500,2
|
||||
20250214,135000,1072888400,25500,25500,25500,25500,1
|
||||
20250214,134900,1072862900,25400,25400,25400,25400,0
|
||||
20250214,134800,1072862900,25400,25400,25400,25400,0
|
||||
20250214,134700,1072862900,25400,25400,25400,25400,50
|
||||
20250214,134600,1071592900,25400,25400,25400,25400,3
|
||||
20250214,134500,1071516700,25500,25350,25500,25350,52
|
||||
20250214,134400,1070193750,25350,25400,25400,25350,218
|
||||
20250214,134300,1064667400,25350,25350,25350,25350,11
|
||||
20250214,134200,1064388550,25400,25350,25400,25350,24
|
||||
20250214,134100,1063779950,25450,25450,25450,25450,0
|
||||
20250214,134000,1063779950,25450,25450,25450,25450,0
|
||||
20250214,133900,1063779950,25450,25450,25450,25450,0
|
||||
20250214,133800,1063779950,25450,25500,25500,25450,178
|
||||
20250214,133700,1059245950,25500,25400,25500,25400,131
|
||||
20250214,133600,1055918450,25500,25500,25500,25500,0
|
||||
20250214,133500,1055918450,25500,25500,25500,25500,0
|
||||
20250214,133400,1055918450,25500,25500,25500,25500,0
|
||||
20250214,133300,1055918450,25500,25500,25500,25500,2
|
||||
20250214,133200,1055867450,25400,25400,25400,25400,10
|
||||
20250214,133100,1055613450,25500,25500,25500,25500,1
|
||||
20250214,133000,1055587950,25500,25500,25500,25500,100
|
||||
20250214,132900,1053037950,25500,25500,25500,25450,44
|
||||
20250214,132800,1051917900,25450,25450,25450,25450,124
|
||||
20250214,132700,1048762100,25450,25400,25450,25400,15
|
||||
20250214,132600,1048380500,25450,25450,25450,25450,0
|
||||
20250214,132500,1048380500,25450,25450,25450,25450,0
|
||||
20250214,132400,1048380500,25450,25400,25450,25400,7
|
||||
20250214,132300,1048202600,25350,25350,25350,25350,0
|
||||
20250214,132200,1048202600,25350,25350,25350,25350,478
|
||||
20250214,132100,1036085300,25450,25400,25450,25400,22
|
||||
20250214,132000,1035526300,25400,25450,25450,25400,22
|
||||
20250214,131900,1034967450,25400,25400,25400,25400,0
|
||||
20250214,131800,1034967450,25400,25400,25400,25400,0
|
||||
20250214,131700,1034967450,25400,25400,25400,25400,10
|
||||
20250214,131600,1034713450,25400,25400,25400,25400,0
|
||||
20250214,131500,1034713450,25400,25400,25400,25400,51
|
||||
20250214,131400,1033418050,25450,25400,25450,25400,4
|
||||
20250214,131300,1033316350,25400,25400,25400,25400,96
|
||||
20250214,131200,1030877950,25400,25400,25400,25400,2
|
||||
20250214,131100,1030827150,25350,25350,25350,25350,51
|
||||
20250214,131000,1029534300,25350,25350,25350,25350,8
|
||||
20250214,130900,1029331500,25350,25350,25350,25350,185
|
||||
20250214,130800,1024641750,25400,25400,25450,25350,210
|
||||
20250214,130700,1019317200,25450,25450,25450,25450,4
|
||||
20250214,130600,1019215400,25450,25400,25450,25400,2
|
||||
20250214,130500,1019164550,25400,25500,25500,25400,12
|
||||
20250214,130400,1018858750,25500,25500,25500,25500,1
|
||||
20250214,130300,1018833250,25500,25500,25500,25500,0
|
||||
20250214,130200,1018833250,25500,25500,25500,25500,0
|
||||
20250214,130100,1018833250,25500,25500,25500,25500,0
|
||||
20250214,130000,1018833250,25500,25500,25500,25500,0
|
||||
20250214,125900,1018833250,25500,25500,25500,25500,1
|
||||
20250214,125800,1018807750,25400,25400,25400,25400,0
|
||||
20250214,125700,1018807750,25400,25400,25400,25400,0
|
||||
20250214,125600,1018807750,25400,25400,25400,25350,1126
|
||||
20250214,125500,990213650,25500,25500,25500,25500,0
|
||||
20250214,125400,990213650,25500,25500,25500,25500,0
|
||||
20250214,125300,990213650,25500,25500,25500,25500,0
|
||||
20250214,125200,990213650,25500,25450,25500,25450,10
|
||||
20250214,125100,989958700,25450,25450,25450,25450,19
|
||||
20250214,125000,989475150,25500,25500,25500,25500,0
|
||||
20250214,124900,989475150,25500,25450,25500,25450,20
|
||||
20250214,124800,988966100,25450,25450,25450,25450,181
|
||||
20250214,124700,984359650,25450,25450,25450,25450,1
|
||||
20250214,124600,984334200,25450,25450,25450,25450,2
|
||||
20250214,124500,984283300,25450,25450,25450,25450,55
|
||||
20250214,124400,982883550,25500,25500,25500,25500,0
|
||||
20250214,124300,982883550,25500,25500,25500,25500,1
|
||||
20250214,124200,982858050,25500,25500,25500,25500,0
|
||||
20250214,124100,982858050,25500,25500,25500,25500,4
|
||||
20250214,124000,982756050,25400,25400,25400,25400,0
|
||||
20250214,123900,982756050,25400,25400,25400,25400,0
|
||||
20250214,123800,982756050,25400,25400,25400,25400,100
|
||||
20250214,123700,980216050,25400,25400,25400,25400,30
|
||||
20250214,123600,979454050,25450,25450,25450,25450,4
|
||||
20250214,123500,979352250,25500,25500,25500,25500,10
|
||||
20250214,123400,979097250,25500,25500,25500,25500,0
|
||||
20250214,123300,979097250,25500,25500,25500,25500,1
|
||||
20250214,123200,979071750,25500,25500,25500,25500,0
|
||||
20250214,123100,979071750,25500,25450,25500,25450,7
|
||||
20250214,123000,978893500,25500,25500,25500,25500,0
|
||||
20250214,122900,978893500,25500,25500,25500,25500,1
|
||||
20250214,122800,978868000,25500,25450,25500,25450,1180
|
||||
20250214,122700,948836950,25600,25500,25600,25500,301
|
||||
20250214,122600,941161350,25600,25600,25600,25600,1
|
||||
20250214,122500,941135750,25500,25500,25500,25500,0
|
||||
20250214,122400,941135750,25500,25500,25500,25500,0
|
||||
20250214,122300,941135750,25500,25500,25500,25500,0
|
||||
20250214,122200,941135750,25500,25500,25500,25500,0
|
||||
20250214,122100,941135750,25500,25500,25500,25500,10
|
||||
20250214,122000,940880750,25500,25500,25500,25500,10
|
||||
20250214,121900,940625750,25500,25500,25500,25500,38
|
||||
20250214,121800,939656750,25600,25500,25600,25500,61
|
||||
20250214,121700,938095850,25450,25450,25450,25450,1
|
||||
20250214,121600,938070400,25500,25500,25500,25500,83
|
||||
20250214,121500,935953900,25450,25600,25600,25450,5
|
||||
20250214,121400,935826050,25500,25600,25600,25500,19
|
||||
20250214,121300,935340650,25600,25600,25600,25600,2
|
||||
20250214,121200,935289450,25500,25500,25500,25500,1
|
||||
20250214,121100,935263950,25500,25600,25650,25450,69
|
||||
20250214,121000,933499250,25450,25450,25450,25450,0
|
||||
20250214,120900,933499250,25450,25450,25450,25450,50
|
||||
20250214,120800,932226750,25600,25600,25600,25600,5
|
||||
20250214,120700,932098750,25600,25550,25600,25550,149
|
||||
20250214,120600,928284600,25600,25550,25600,25550,151
|
||||
20250214,120500,924426450,25500,25500,25500,25500,0
|
||||
20250214,120400,924426450,25500,25500,25500,25500,30
|
||||
20250214,120300,923661450,25550,25550,25550,25550,0
|
||||
20250214,120200,923661450,25550,25550,25550,25400,3
|
||||
20250214,120100,923584950,25500,25500,25500,25500,1
|
||||
20250214,120000,923559450,25500,25450,25500,25450,43
|
||||
20250214,115900,922463200,25500,25500,25500,25500,0
|
||||
20250214,115800,922463200,25500,25500,25500,25500,69
|
||||
20250214,115700,920703700,25500,25500,25500,25500,1
|
||||
20250214,115600,920678200,25450,25500,25500,25450,1918
|
||||
20250214,115500,871770200,25500,25500,25500,25500,0
|
||||
20250214,115400,871770200,25500,25500,25500,25500,5
|
||||
20250214,115300,871642700,25500,25500,25500,25500,0
|
||||
20250214,115200,871642700,25500,25500,25500,25500,14
|
||||
20250214,115100,871285700,25400,25400,25400,25400,500
|
||||
20250214,115000,858585700,25450,25450,25450,25450,0
|
||||
20250214,114900,858585700,25450,25450,25450,25450,30
|
||||
20250214,114800,857822200,25400,25400,25400,25400,0
|
||||
20250214,114700,857822200,25400,25400,25400,25400,0
|
||||
20250214,114600,857822200,25400,25450,25450,25400,3
|
||||
20250214,114500,857745900,25500,25450,25500,25450,2
|
||||
20250214,114400,857694950,25500,25500,25500,25500,0
|
||||
20250214,114300,857694950,25500,25450,25500,25450,6
|
||||
20250214,114200,857542050,25500,25450,25500,25450,2
|
||||
20250214,114100,857491100,25450,25400,25450,25350,502
|
||||
20250214,114000,844761050,25500,25500,25500,25500,94
|
||||
20250214,113900,842364050,25500,25500,25500,25500,0
|
||||
20250214,113800,842364050,25500,25450,25500,25450,2
|
||||
20250214,113700,842313100,25400,25300,25400,25300,919
|
||||
20250214,113600,819031800,25300,25350,25350,25300,905
|
||||
20250214,113500,796107750,25350,25400,25400,25350,23
|
||||
20250214,113400,795524650,25400,25400,25400,25400,193
|
||||
20250214,113300,790622450,25400,25400,25400,25400,0
|
||||
20250214,113200,790622450,25400,25400,25400,25400,0
|
||||
20250214,113100,790622450,25400,25400,25400,25400,100
|
||||
20250214,113000,788082450,25500,25500,25500,25500,4
|
||||
20250214,112900,787980450,25500,25500,25500,25500,8
|
||||
20250214,112800,787776450,25500,25500,25500,25500,70
|
||||
20250214,112700,785991450,25500,25400,25500,25400,501
|
||||
20250214,112600,773265950,25500,25500,25550,25450,261
|
||||
20250214,112500,766610550,25500,25500,25500,25500,10
|
||||
20250214,112400,766355550,25500,25400,25500,25400,623
|
||||
20250214,112300,750531250,25400,25400,25400,25400,0
|
||||
20250214,112200,750531250,25400,25400,25400,25400,0
|
||||
20250214,112100,750531250,25400,25400,25500,25400,3
|
||||
20250214,112000,750454950,25300,25400,25400,25300,1000
|
||||
20250214,111900,725152850,25400,25400,25400,25400,44
|
||||
20250214,111800,724035250,25450,25450,25450,25450,0
|
||||
20250214,111700,724035250,25450,25500,25500,25450,57
|
||||
20250214,111600,722581850,25450,25450,25500,25450,109
|
||||
20250214,111500,719807700,25400,25350,25400,25350,42
|
||||
20250214,111400,718742700,25450,25450,25450,25450,0
|
||||
20250214,111300,718742700,25450,25450,25450,25450,0
|
||||
20250214,111200,718742700,25450,25450,25450,25450,20
|
||||
20250214,111100,718233700,25450,25450,25450,25450,0
|
||||
20250214,111000,718233700,25450,25400,25450,25300,2028
|
||||
20250214,110900,666892200,25450,25450,25450,25450,0
|
||||
20250214,110800,666892200,25450,25450,25450,25450,1
|
||||
20250214,110700,666866750,25450,25450,25450,25450,0
|
||||
20250214,110600,666866750,25450,25450,25450,25450,0
|
||||
20250214,110500,666866750,25450,25450,25450,25450,1
|
||||
20250214,110400,666841300,25400,25450,25450,25400,98
|
||||
20250214,110300,664352000,25400,25400,25450,25400,23
|
||||
20250214,110200,663767750,25400,25400,25400,25400,0
|
||||
20250214,110100,663767750,25400,25400,25400,25400,0
|
||||
20250214,110000,663767750,25400,25400,25450,25400,104
|
||||
20250214,105900,661125550,25450,25450,25450,25450,20
|
||||
20250214,105800,660616550,25450,25450,25450,25450,1
|
||||
20250214,105700,660591100,25350,25450,25450,25350,1002
|
||||
20250214,105600,635190200,25400,25400,25400,25400,0
|
||||
20250214,105500,635190200,25400,25400,25400,25400,0
|
||||
20250214,105400,635190200,25400,25400,25400,25400,100
|
||||
20250214,105300,632650200,25500,25500,25500,25500,0
|
||||
20250214,105200,632650200,25500,25450,25500,25400,269
|
||||
20250214,105100,625793200,25400,25400,25400,25400,31
|
||||
20250214,105000,625005800,25400,25400,25400,25400,5
|
||||
20250214,104900,624878800,25500,25500,25500,25500,3
|
||||
20250214,104800,624802300,25400,25400,25400,25400,7
|
||||
20250214,104700,624624500,25450,25500,25500,25450,8
|
||||
20250214,104600,624420850,25500,25500,25500,25500,0
|
||||
20250214,104500,624420850,25500,25500,25500,25500,0
|
||||
20250214,104400,624420850,25500,25450,25500,25450,2
|
||||
20250214,104300,624369900,25400,25400,25400,25400,1
|
||||
20250214,104200,624344500,25350,25350,25350,25350,0
|
||||
20250214,104100,624344500,25350,25400,25400,25350,4
|
||||
20250214,104000,624243000,25350,25350,25400,25300,734
|
||||
20250214,103900,605659600,25350,25400,25400,25350,3
|
||||
20250214,103800,605583500,25350,25350,25350,25350,0
|
||||
20250214,103700,605583500,25350,25350,25350,25350,0
|
||||
20250214,103600,605583500,25350,25350,25350,25350,30
|
||||
20250214,103500,604823000,25350,25350,25350,25350,1
|
||||
20250214,103400,604797650,25500,25500,25500,25500,1
|
||||
20250214,103300,604772150,25500,25450,25500,25400,1501
|
||||
20250214,103200,566609150,25500,25500,25500,25500,11
|
||||
20250214,103100,566328650,25500,25550,25550,25500,5
|
||||
20250214,103000,566201100,25550,25600,25600,25550,15
|
||||
20250214,102900,565817800,25600,25600,25600,25600,0
|
||||
20250214,102800,565817800,25600,25600,25600,25600,1
|
||||
20250214,102700,565792200,25650,25650,25650,25650,0
|
||||
20250214,102600,565792200,25650,25650,25650,25650,0
|
||||
20250214,102500,565792200,25650,25650,25650,25650,0
|
||||
20250214,102400,565792200,25650,25650,25650,25650,0
|
||||
20250214,102300,565792200,25650,25600,25650,25600,2
|
||||
20250214,102200,565740950,25600,25600,25600,25600,2
|
||||
20250214,102100,565689750,25600,25600,25600,25600,5
|
||||
20250214,102000,565561750,25650,25650,25650,25650,0
|
||||
20250214,101900,565561750,25650,25650,25650,25650,0
|
||||
20250214,101800,565561750,25650,25500,25650,25500,15
|
||||
20250214,101700,565178550,25550,25550,25550,25550,0
|
||||
20250214,101600,565178550,25550,25550,25550,25550,0
|
||||
20250214,101500,565178550,25550,25550,25550,25550,50
|
||||
20250214,101400,563901050,25500,25500,25500,25400,14
|
||||
20250214,101300,563544550,25400,25550,25550,25400,3
|
||||
20250214,101200,563468200,25400,25500,25550,25400,70
|
||||
20250214,101100,561680700,25500,25500,25500,25450,265
|
||||
20250214,101000,554923750,25350,25500,25500,25350,182
|
||||
20250214,100900,550305350,25500,25500,25500,25500,2
|
||||
20250214,100800,550254350,25500,25500,25500,25500,2
|
||||
20250214,100700,550203350,25500,25450,25500,25450,84
|
||||
20250214,100600,548063000,25450,25400,25450,25400,255
|
||||
20250214,100500,541584850,25450,25400,25450,25350,71
|
||||
20250214,100400,539782150,25350,25400,25400,25350,167
|
||||
20250214,100300,535548000,25550,25450,25550,25450,12
|
||||
20250214,100200,535242150,25400,25400,25400,25400,10
|
||||
20250214,100100,534988150,25400,25550,25550,25400,294
|
||||
20250214,100000,527518650,25450,25450,25450,25450,255
|
||||
20250214,095900,521028900,25450,25500,25500,25450,393
|
||||
20250214,095800,511019900,25550,25550,25550,25550,0
|
||||
20250214,095700,511019900,25550,25650,25650,25550,103
|
||||
20250214,095600,508388150,25650,25550,25650,25550,24
|
||||
20250214,095500,507774050,25600,25600,25600,25600,30
|
||||
20250214,095400,507006050,25700,25700,25700,25700,1
|
||||
20250214,095300,506980350,25750,25750,25750,25750,0
|
||||
20250214,095200,506980350,25750,25750,25750,25750,1
|
||||
20250214,095100,506954600,25750,25550,25750,25550,637
|
||||
20250214,095000,490634050,25550,25600,25600,25550,38
|
||||
20250214,094900,489661300,25650,25600,25750,25600,1076
|
||||
20250214,094800,461955150,25750,25750,25750,25650,9
|
||||
20250214,094700,461723500,25650,25600,25750,25600,347
|
||||
20250214,094600,452805750,25750,25650,25750,25650,73
|
||||
20250214,094500,450932400,25600,25600,25600,25550,358
|
||||
20250214,094400,441770200,25550,25550,25550,25550,30
|
||||
20250214,094300,441003700,25550,25550,25550,25550,129
|
||||
20250214,094200,437707750,25550,25550,25600,25550,223
|
||||
20250214,094100,432010000,25550,25550,25550,25550,97
|
||||
20250214,094000,429531650,25550,25550,25550,25550,1
|
||||
20250214,093900,429506100,25550,25550,25550,25550,1
|
||||
20250214,093800,429480550,25550,25550,25600,25550,153
|
||||
20250214,093700,425571300,25500,25450,25500,25400,166
|
||||
20250214,093600,421339650,25450,25300,25450,25300,1056
|
||||
20250214,093500,394571200,25300,25450,25450,25200,2259
|
||||
20250214,093400,337255250,25500,25500,25500,25500,48
|
||||
20250214,093300,336031250,25500,25550,25550,25450,1563
|
||||
20250214,093200,296182250,25500,25550,25550,25500,831
|
||||
20250214,093100,274956400,25550,25600,25600,25550,85
|
||||
20250214,093000,272784200,25600,25600,25600,25550,394
|
||||
20250214,092900,262717050,25600,25650,25650,25600,1701
|
||||
20250214,092800,219141500,25700,25700,25700,25700,95
|
||||
20250214,092700,216700000,25800,25750,25800,25750,121
|
||||
20250214,092600,213584200,25800,25800,25800,25800,22
|
||||
20250214,092500,213016600,25800,25800,25800,25800,0
|
||||
20250214,092400,213016600,25800,25850,25850,25800,117
|
||||
20250214,092300,209997900,25850,25800,25850,25800,17
|
||||
20250214,092200,209559250,25800,25800,25800,25800,833
|
||||
20250214,092100,188067850,25750,25750,25750,25750,125
|
||||
20250214,092000,184849100,25750,25750,25750,25750,10
|
||||
20250214,091900,184591600,25800,25800,25800,25800,12
|
||||
20250214,091800,184282000,25700,25550,25700,25550,511
|
||||
20250214,091700,171201500,25600,25600,25600,25600,436
|
||||
20250214,091600,160039900,25600,25600,25600,25600,20
|
||||
20250214,091500,159527900,25600,25600,25600,25600,504
|
||||
20250214,091400,146625500,25650,25650,25650,25650,228
|
||||
20250214,091300,140777300,25650,25650,25650,25650,22
|
||||
20250214,091200,140213000,25650,25650,25700,25650,211
|
||||
20250214,091100,134792050,25650,25550,25650,25550,216
|
||||
20250214,091000,129267800,25550,25500,25550,25500,490
|
||||
20250214,090900,116771400,25500,25600,25600,25500,285
|
||||
20250214,090800,109493400,25600,25450,25600,25450,769
|
||||
20250214,090700,89892350,25450,25550,25550,25450,597
|
||||
20250214,090600,74650000,25600,25650,25650,25600,287
|
||||
20250214,090500,67302300,25700,25800,25800,25700,27
|
||||
20250214,090400,66607300,25850,25850,25850,25800,84
|
||||
20250214,090300,64435950,25800,25800,25800,25800,168
|
||||
20250214,090200,60101550,25800,25800,25800,25800,355
|
||||
20250214,090100,50942550,25800,25900,25900,25800,1309
|
||||
20250214,090000,17108850,25900,25900,25900,25850,661
|
||||
|
Reference in New Issue
Block a user