Update 2025-02-14 2854 candle_min
This commit is contained in:
663
086820/min/candle-20250214.csv
Normal file
663
086820/min/candle-20250214.csv
Normal file
@@ -0,0 +1,663 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,200100,1128821150,29400,29400,29400,29400,1127
|
||||
20250214,200000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,195900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,195800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,195700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,195600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,195500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,195400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,195300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,195200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,195100,1128821150,29400,29400,29400,29400,0
|
||||
20250214,195000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,194900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,194800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,194700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,194600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,194500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,194400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,194300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,194200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,194100,1128821150,29400,29400,29400,29400,0
|
||||
20250214,194000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,193900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,193800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,193700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,193600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,193500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,193400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,193300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,193200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,193100,1128821150,29400,29400,29400,29400,1127
|
||||
20250214,193000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,192900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,192800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,192700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,192600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,192500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,192400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,192300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,192200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,192100,1128821150,29400,29400,29400,29400,0
|
||||
20250214,192000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,191900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,191800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,191700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,191600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,191500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,191400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,191300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,191200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,191100,1128821150,29400,29400,29400,29400,0
|
||||
20250214,191000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,190900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,190800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,190700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,190600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,190500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,190400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,190300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,190200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,190100,1128821150,29400,29400,29400,29400,1127
|
||||
20250214,190000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,185900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,185800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,185700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,185600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,185500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,185400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,185300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,185200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,185100,1128821150,29400,29400,29400,29400,0
|
||||
20250214,185000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,184900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,184800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,184700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,184600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,184500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,184400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,184300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,184200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,184100,1128821150,29400,29400,29400,29400,0
|
||||
20250214,184000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,183900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,183800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,183700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,183600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,183500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,183400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,183300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,183200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,183100,1128821150,29400,29400,29400,29400,1127
|
||||
20250214,183000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,182900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,182800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,182700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,182600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,182500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,182400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,182300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,182200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,182100,1128821150,29400,29400,29400,29400,0
|
||||
20250214,182000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,181900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,181800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,181700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,181600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,181500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,181400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,181300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,181200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,181100,1128821150,29400,29400,29400,29400,0
|
||||
20250214,181000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,180900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,180800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,180700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,180600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,180500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,180400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,180300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,180200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,180100,1128821150,29400,29400,29400,29400,1127
|
||||
20250214,180000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,175900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,175800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,175700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,175600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,175500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,175400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,175300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,175200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,175100,1128821150,29400,29400,29400,29400,0
|
||||
20250214,175000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,174900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,174800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,174700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,174600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,174500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,174400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,174300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,174200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,174100,1128821150,29400,29400,29400,29400,0
|
||||
20250214,174000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,173900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,173800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,173700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,173600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,173500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,173400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,173300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,173200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,173100,1128821150,29400,29400,29400,29400,1127
|
||||
20250214,173000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,172900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,172800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,172700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,172600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,172500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,172400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,172300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,172200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,172100,1128821150,29400,29400,29400,29400,0
|
||||
20250214,172000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,171900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,171800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,171700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,171600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,171500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,171400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,171300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,171200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,171100,1128821150,29400,29400,29400,29400,0
|
||||
20250214,171000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,170900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,170800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,170700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,170600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,170500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,170400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,170300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,170200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,170100,1128821150,29400,29400,29400,29400,1127
|
||||
20250214,170000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,165900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,165800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,165700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,165600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,165500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,165400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,165300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,165200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,165100,1128821150,29400,29400,29400,29400,0
|
||||
20250214,165000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,164900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,164800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,164700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,164600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,164500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,164400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,164300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,164200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,164100,1128821150,29400,29400,29400,29400,0
|
||||
20250214,164000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,163900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,163800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,163700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,163600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,163500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,163400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,163300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,163200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,163100,1128821150,29400,29400,29400,29400,1127
|
||||
20250214,163000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,162900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,162800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,162700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,162600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,162500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,162400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,162300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,162200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,162100,1128821150,29400,29400,29400,29400,0
|
||||
20250214,162000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,161900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,161800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,161700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,161600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,161500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,161400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,161300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,161200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,161100,1128821150,29400,29400,29400,29400,0
|
||||
20250214,161000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,160900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,160800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,160700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,160600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,160500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,160400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,160300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,160200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,160100,1128821150,29400,29400,29400,29400,1127
|
||||
20250214,160000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,155900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,155800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,155700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,155600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,155500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,155400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,155300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,155200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,155100,1128821150,29400,29400,29400,29400,0
|
||||
20250214,155000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,154900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,154800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,154700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,154600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,154500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,154400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,154300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,154200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,154100,1128821150,29400,29400,29400,29400,0
|
||||
20250214,154000,1128821150,29400,29400,29400,29400,0
|
||||
20250214,153900,1128821150,29400,29400,29400,29400,0
|
||||
20250214,153800,1128821150,29400,29400,29400,29400,0
|
||||
20250214,153700,1128821150,29400,29400,29400,29400,0
|
||||
20250214,153600,1128821150,29400,29400,29400,29400,0
|
||||
20250214,153500,1128821150,29400,29400,29400,29400,0
|
||||
20250214,153400,1128821150,29400,29400,29400,29400,0
|
||||
20250214,153300,1128821150,29400,29400,29400,29400,0
|
||||
20250214,153200,1128821150,29400,29400,29400,29400,0
|
||||
20250214,153100,1128821150,29400,29400,29400,29400,1127
|
||||
20250214,153000,1128821150,29400,29400,29400,29400,1127
|
||||
20250214,152900,1095687350,29400,29400,29400,29400,0
|
||||
20250214,152800,1095687350,29400,29400,29400,29400,0
|
||||
20250214,152700,1095687350,29400,29400,29400,29400,0
|
||||
20250214,152600,1095687350,29400,29400,29400,29400,0
|
||||
20250214,152500,1095687350,29400,29400,29400,29400,0
|
||||
20250214,152400,1095687350,29400,29400,29400,29400,0
|
||||
20250214,152300,1095687350,29400,29400,29400,29400,0
|
||||
20250214,152200,1095687350,29400,29400,29400,29400,0
|
||||
20250214,152100,1095687350,29400,29400,29400,29400,0
|
||||
20250214,152000,1095687350,29400,29400,29400,29400,0
|
||||
20250214,151900,1095687350,29400,29400,29400,29350,987
|
||||
20250214,151800,1066672700,29500,29500,29500,29400,32
|
||||
20250214,151700,1065731700,29400,29400,29450,29400,293
|
||||
20250214,151600,1057112500,29500,29450,29500,29450,64
|
||||
20250214,151500,1055227650,29450,29500,29500,29450,70
|
||||
20250214,151400,1053164450,29450,29450,29500,29450,145
|
||||
20250214,151300,1048894150,29450,29550,29550,29450,4
|
||||
20250214,151200,1048776050,29550,29500,29550,29500,118
|
||||
20250214,151100,1045294050,29500,29450,29500,29400,379
|
||||
20250214,151000,1034135700,29450,29450,29450,29450,2
|
||||
20250214,150900,1034076800,29550,29550,29550,29550,40
|
||||
20250214,150800,1032894800,29550,29550,29550,29550,55
|
||||
20250214,150700,1031269550,29550,29500,29550,29500,8
|
||||
20250214,150600,1031033500,29500,29500,29500,29500,100
|
||||
20250214,150500,1028083500,29400,29400,29400,29400,120
|
||||
20250214,150400,1024555500,29450,29550,29550,29450,65
|
||||
20250214,150300,1022640000,29550,29500,29550,29450,129
|
||||
20250214,150200,1018839450,29550,29550,29550,29550,0
|
||||
20250214,150100,1018839450,29550,29550,29550,29500,126
|
||||
20250214,150000,1015116400,29500,29550,29550,29500,11
|
||||
20250214,145900,1014791650,29550,29550,29550,29550,2
|
||||
20250214,145800,1014732550,29550,29650,29650,29550,23
|
||||
20250214,145700,1014052450,29650,29650,29650,29650,10
|
||||
20250214,145600,1013755950,29650,29650,29650,29650,2
|
||||
20250214,145500,1013696650,29650,29650,29650,29650,1
|
||||
20250214,145400,1013667000,29500,29500,29500,29500,50
|
||||
20250214,145300,1012192000,29650,29650,29650,29650,1
|
||||
20250214,145200,1012162350,29550,29650,29650,29550,49
|
||||
20250214,145100,1010713550,29650,29650,29650,29650,0
|
||||
20250214,145000,1010713550,29650,29650,29650,29650,0
|
||||
20250214,144900,1010713550,29650,29500,29650,29500,20
|
||||
20250214,144800,1010123400,29700,29550,29700,29500,130
|
||||
20250214,144700,1006284700,29750,29600,29800,29500,180
|
||||
20250214,144600,1000968550,29800,29550,29800,29550,537
|
||||
20250214,144500,985098450,29600,29650,29650,29550,479
|
||||
20250214,144400,970910650,29850,29850,29850,29850,10
|
||||
20250214,144300,970612150,29850,29850,29850,29850,20
|
||||
20250214,144200,970015150,29850,29850,29850,29850,29
|
||||
20250214,144100,969149500,29850,29850,29850,29850,0
|
||||
20250214,144000,969149500,29850,29850,29850,29850,10
|
||||
20250214,143900,968851000,29850,29650,29850,29650,31
|
||||
20250214,143800,967931650,29850,29850,29850,29850,0
|
||||
20250214,143700,967931650,29850,29850,29850,29850,0
|
||||
20250214,143600,967931650,29850,29850,29850,29850,0
|
||||
20250214,143500,967931650,29850,29850,29850,29850,90
|
||||
20250214,143400,965245150,29850,29850,29850,29850,13
|
||||
20250214,143300,964857100,29850,29800,29850,29800,21
|
||||
20250214,143200,964231250,29800,29800,29800,29800,0
|
||||
20250214,143100,964231250,29800,29700,29800,29700,2
|
||||
20250214,143000,964171750,29800,29800,29800,29800,0
|
||||
20250214,142900,964171750,29800,29800,29800,29800,1
|
||||
20250214,142800,964141950,29700,29750,29750,29700,180
|
||||
20250214,142700,958792000,29750,29750,29750,29750,1
|
||||
20250214,142600,958762250,29750,29750,29750,29750,9
|
||||
20250214,142500,958494500,29750,29750,29750,29750,100
|
||||
20250214,142400,955519500,29750,29750,29750,29750,30
|
||||
20250214,142300,954627000,29750,29600,29750,29600,573
|
||||
20250214,142200,937660100,29650,29650,29650,29650,0
|
||||
20250214,142100,937660100,29650,29650,29650,29650,0
|
||||
20250214,142000,937660100,29650,29650,29650,29650,0
|
||||
20250214,141900,937660100,29650,29650,29650,29650,0
|
||||
20250214,141800,937660100,29650,29650,29650,29650,0
|
||||
20250214,141700,937660100,29650,29650,29650,29650,1
|
||||
20250214,141600,937630450,29600,29600,29600,29600,0
|
||||
20250214,141500,937630450,29600,29600,29600,29600,0
|
||||
20250214,141400,937630450,29600,29600,29600,29600,0
|
||||
20250214,141300,937630450,29600,29600,29600,29600,1
|
||||
20250214,141200,937600850,29650,29650,29650,29650,0
|
||||
20250214,141100,937600850,29650,29650,29650,29650,0
|
||||
20250214,141000,937600850,29650,29650,29650,29650,0
|
||||
20250214,140900,937600850,29650,29650,29650,29650,0
|
||||
20250214,140800,937600850,29650,29650,29650,29650,0
|
||||
20250214,140700,937600850,29650,29650,29650,29650,0
|
||||
20250214,140600,937600850,29650,29650,29650,29650,1
|
||||
20250214,140500,937571200,29550,29550,29550,29550,200
|
||||
20250214,140400,931661200,29600,29600,29600,29600,0
|
||||
20250214,140300,931661200,29600,29600,29600,29600,1
|
||||
20250214,140200,931631600,29650,29650,29650,29650,1
|
||||
20250214,140100,931601950,29700,29700,29700,29700,0
|
||||
20250214,140000,931601950,29700,29650,29700,29550,141
|
||||
20250214,135900,927432750,29800,29800,29800,29800,0
|
||||
20250214,135800,927432750,29800,29800,29800,29800,1
|
||||
20250214,135700,927402950,29700,29700,29700,29700,0
|
||||
20250214,135600,927402950,29700,29700,29700,29700,30
|
||||
20250214,135500,926511950,29700,29700,29700,29650,153
|
||||
20250214,135400,921969450,29950,29950,29950,29950,50
|
||||
20250214,135300,920471950,29950,29950,29950,29950,10
|
||||
20250214,135200,920172450,30000,30000,30000,30000,0
|
||||
20250214,135100,920172450,30000,30000,30000,30000,0
|
||||
20250214,135000,920172450,30000,30000,30000,30000,0
|
||||
20250214,134900,920172450,30000,30000,30000,30000,0
|
||||
20250214,134800,920172450,30000,30000,30000,30000,0
|
||||
20250214,134700,920172450,30000,30000,30000,30000,0
|
||||
20250214,134600,920172450,30000,30000,30000,30000,0
|
||||
20250214,134500,920172450,30000,29950,30000,29950,121
|
||||
20250214,134400,916543400,30000,30000,30000,30000,0
|
||||
20250214,134300,916543400,30000,30000,30000,30000,0
|
||||
20250214,134200,916543400,30000,29750,30000,29750,410
|
||||
20250214,134100,904292800,29750,29750,29750,29750,0
|
||||
20250214,134000,904292800,29750,29750,29750,29750,38
|
||||
20250214,133900,903162300,29750,29600,29750,29550,28
|
||||
20250214,133800,902334550,29800,29700,29800,29700,17
|
||||
20250214,133700,901829550,29800,29800,29800,29800,0
|
||||
20250214,133600,901829550,29800,29800,29800,29800,0
|
||||
20250214,133500,901829550,29800,29800,29800,29800,0
|
||||
20250214,133400,901829550,29800,29800,29800,29800,0
|
||||
20250214,133300,901829550,29800,29800,29800,29800,1
|
||||
20250214,133200,901799750,29750,29750,29750,29750,45
|
||||
20250214,133100,900461000,29750,29750,29750,29750,1
|
||||
20250214,133000,900431250,29550,29550,29550,29550,1
|
||||
20250214,132900,900401700,29600,29600,29600,29600,109
|
||||
20250214,132800,897175300,29600,29600,29600,29600,0
|
||||
20250214,132700,897175300,29600,29600,29600,29600,0
|
||||
20250214,132600,897175300,29600,29600,29600,29600,39
|
||||
20250214,132500,896020900,29600,29600,29600,29600,43
|
||||
20250214,132400,894748100,29600,29600,29600,29600,36
|
||||
20250214,132300,893682500,29600,29600,29600,29600,6
|
||||
20250214,132200,893504900,29650,29650,29650,29650,1
|
||||
20250214,132100,893475250,29600,29600,29600,29600,0
|
||||
20250214,132000,893475250,29600,29600,29600,29600,0
|
||||
20250214,131900,893475250,29600,29600,29600,29600,19
|
||||
20250214,131800,892912850,29550,29550,29550,29550,21
|
||||
20250214,131700,892292300,29550,29550,29550,29550,107
|
||||
20250214,131600,889130450,29600,29600,29600,29600,0
|
||||
20250214,131500,889130450,29600,29600,29600,29600,0
|
||||
20250214,131400,889130450,29600,29600,29600,29600,149
|
||||
20250214,131300,884720050,29600,29600,29600,29600,0
|
||||
20250214,131200,884720050,29600,29600,29600,29600,1
|
||||
20250214,131100,884690450,29600,29600,29600,29600,3
|
||||
20250214,131000,884601650,29600,29650,29650,29550,212
|
||||
20250214,130900,878329650,29650,29650,29650,29650,0
|
||||
20250214,130800,878329650,29650,29650,29650,29650,5
|
||||
20250214,130700,878181400,29750,29750,29750,29750,1
|
||||
20250214,130600,878151650,29700,29700,29700,29700,54
|
||||
20250214,130500,876547850,29700,29700,29700,29700,1
|
||||
20250214,130400,876518150,29650,29700,29700,29650,9
|
||||
20250214,130300,876250900,29800,29800,29800,29800,0
|
||||
20250214,130200,876250900,29800,29800,29800,29800,0
|
||||
20250214,130100,876250900,29800,29800,29800,29800,0
|
||||
20250214,130000,876250900,29800,29800,29800,29800,0
|
||||
20250214,125900,876250900,29800,29800,29800,29800,0
|
||||
20250214,125800,876250900,29800,29800,29800,29800,0
|
||||
20250214,125700,876250900,29800,29800,29800,29800,0
|
||||
20250214,125600,876250900,29800,29800,29800,29800,0
|
||||
20250214,125500,876250900,29800,29750,29800,29750,8
|
||||
20250214,125400,876012850,29750,29750,29750,29750,0
|
||||
20250214,125300,876012850,29750,29750,29750,29750,20
|
||||
20250214,125200,875417850,29750,29750,29750,29750,0
|
||||
20250214,125100,875417850,29750,29750,29750,29750,14
|
||||
20250214,125000,875001350,29750,29700,29750,29700,3
|
||||
20250214,124900,874912150,29750,29750,29750,29750,0
|
||||
20250214,124800,874912150,29750,29750,29750,29750,0
|
||||
20250214,124700,874912150,29750,29750,29750,29750,0
|
||||
20250214,124600,874912150,29750,29750,29750,29750,0
|
||||
20250214,124500,874912150,29750,29750,29750,29750,0
|
||||
20250214,124400,874912150,29750,29750,29750,29750,0
|
||||
20250214,124300,874912150,29750,29750,29750,29750,0
|
||||
20250214,124200,874912150,29750,29750,29750,29750,0
|
||||
20250214,124100,874912150,29750,29750,29750,29750,0
|
||||
20250214,124000,874912150,29750,29750,29750,29750,0
|
||||
20250214,123900,874912150,29750,29750,29750,29750,0
|
||||
20250214,123800,874912150,29750,29750,29750,29750,0
|
||||
20250214,123700,874912150,29750,29750,29750,29750,0
|
||||
20250214,123600,874912150,29750,29750,29750,29750,0
|
||||
20250214,123500,874912150,29750,29750,29750,29750,10
|
||||
20250214,123400,874614650,29750,29750,29750,29750,0
|
||||
20250214,123300,874614650,29750,29750,29750,29750,1
|
||||
20250214,123200,874584900,29600,29600,29750,29600,17
|
||||
20250214,123100,874081550,29800,29800,29800,29800,0
|
||||
20250214,123000,874081550,29800,29800,29800,29800,0
|
||||
20250214,122900,874081550,29800,29800,29800,29800,0
|
||||
20250214,122800,874081550,29800,29800,29800,29800,0
|
||||
20250214,122700,874081550,29800,29800,29800,29800,0
|
||||
20250214,122600,874081550,29800,29800,29800,29800,0
|
||||
20250214,122500,874081550,29800,29800,29800,29800,0
|
||||
20250214,122400,874081550,29800,29800,29800,29800,0
|
||||
20250214,122300,874081550,29800,29800,29800,29800,0
|
||||
20250214,122200,874081550,29800,29550,29800,29550,53
|
||||
20250214,122100,872514750,29550,29550,29550,29550,1
|
||||
20250214,122000,872485200,29550,29550,29550,29550,124
|
||||
20250214,121900,868821000,29550,29550,29550,29550,30
|
||||
20250214,121800,867934500,29550,29500,29550,29500,6
|
||||
20250214,121700,867757450,29550,29550,29550,29550,0
|
||||
20250214,121600,867757450,29550,29550,29550,29550,10
|
||||
20250214,121500,867461950,29550,29550,29550,29550,5
|
||||
20250214,121400,867314200,29550,29550,29550,29550,51
|
||||
20250214,121300,865807150,29550,29500,29550,29500,10
|
||||
20250214,121200,865511900,29400,29400,29400,29400,7
|
||||
20250214,121100,865306100,29550,29550,29550,29550,0
|
||||
20250214,121000,865306100,29550,29550,29550,29550,0
|
||||
20250214,120900,865306100,29550,29550,29550,29550,0
|
||||
20250214,120800,865306100,29550,29550,29550,29550,20
|
||||
20250214,120700,864715100,29550,29500,29550,29500,18
|
||||
20250214,120600,864184050,29500,29500,29500,29500,21
|
||||
20250214,120500,863564550,29400,29500,29500,29400,40
|
||||
20250214,120400,862386700,29550,29550,29550,29550,10
|
||||
20250214,120300,862091200,29550,29550,29550,29550,0
|
||||
20250214,120200,862091200,29550,29550,29550,29550,0
|
||||
20250214,120100,862091200,29550,29550,29550,29550,0
|
||||
20250214,120000,862091200,29550,29550,29550,29550,0
|
||||
20250214,115900,862091200,29550,29550,29550,29550,0
|
||||
20250214,115800,862091200,29550,29550,29550,29550,0
|
||||
20250214,115700,862091200,29550,29550,29550,29550,2
|
||||
20250214,115600,862032100,29550,29550,29550,29550,0
|
||||
20250214,115500,862032100,29550,29550,29550,29550,1
|
||||
20250214,115400,862002550,29550,29550,29550,29550,0
|
||||
20250214,115300,862002550,29550,29550,29550,29550,0
|
||||
20250214,115200,862002550,29550,29550,29550,29550,0
|
||||
20250214,115100,862002550,29550,29500,29550,29450,67
|
||||
20250214,115000,860027350,29400,29500,29500,29400,1039
|
||||
20250214,114900,829468800,29500,29500,29500,29500,0
|
||||
20250214,114800,829468800,29500,29550,29550,29450,100
|
||||
20250214,114700,826519200,29600,29550,29600,29500,232
|
||||
20250214,114600,819668400,29700,29700,29700,29700,0
|
||||
20250214,114500,819668400,29700,29700,29700,29700,0
|
||||
20250214,114400,819668400,29700,29700,29700,29700,1
|
||||
20250214,114300,819638700,29600,29650,29700,29600,219
|
||||
20250214,114200,813155650,29650,29650,29650,29650,0
|
||||
20250214,114100,813155650,29650,29650,29650,29650,36
|
||||
20250214,114000,812088250,29650,29650,29650,29650,1
|
||||
20250214,113900,812058600,29650,29650,29650,29650,12
|
||||
20250214,113800,811702800,29750,29750,29750,29750,0
|
||||
20250214,113700,811702800,29750,29750,29750,29750,0
|
||||
20250214,113600,811702800,29750,29750,29750,29700,122
|
||||
20250214,113500,808076800,29750,29750,29750,29750,30
|
||||
20250214,113400,807184300,29650,29700,29750,29650,215
|
||||
20250214,113300,800806450,29600,29600,29600,29600,0
|
||||
20250214,113200,800806450,29600,29750,29750,29600,114
|
||||
20250214,113100,797415950,29750,29750,29750,29750,200
|
||||
20250214,113000,791465950,29800,29800,29800,29800,2
|
||||
20250214,112900,791406350,29650,29650,29650,29650,0
|
||||
20250214,112800,791406350,29650,29500,30000,29500,996
|
||||
20250214,112700,761843850,29500,29500,29500,29500,121
|
||||
20250214,112600,758274350,29650,29650,29650,29650,0
|
||||
20250214,112500,758274350,29650,29650,29650,29600,74
|
||||
20250214,112400,756080800,29650,29650,29650,29650,0
|
||||
20250214,112300,756080800,29650,29650,29650,29650,51
|
||||
20250214,112200,754568650,29650,29650,29650,29650,0
|
||||
20250214,112100,754568650,29650,29600,29700,29600,184
|
||||
20250214,112000,749111050,29700,29550,29700,29500,1189
|
||||
20250214,111900,713978450,29700,29650,29700,29550,371
|
||||
20250214,111800,703001000,29700,29700,29700,29700,48
|
||||
20250214,111700,701575400,29750,29750,29750,29750,0
|
||||
20250214,111600,701575400,29750,29750,29750,29750,0
|
||||
20250214,111500,701575400,29750,29650,29750,29600,84
|
||||
20250214,111400,699083800,29650,29650,29650,29650,0
|
||||
20250214,111300,699083800,29650,29650,29650,29650,22
|
||||
20250214,111200,698431500,29800,29800,29800,29800,0
|
||||
20250214,111100,698431500,29800,29800,29800,29650,126
|
||||
20250214,111000,694688550,29800,29800,29800,29800,5
|
||||
20250214,110900,694539550,29600,29900,29900,29600,366
|
||||
20250214,110800,683690700,29900,29700,29900,29700,18
|
||||
20250214,110700,683155900,29700,29700,29700,29700,11
|
||||
20250214,110600,682829200,29700,29750,29800,29700,147
|
||||
20250214,110500,678456500,29950,29750,29950,29750,1055
|
||||
20250214,110400,647069450,29950,29950,29950,29950,0
|
||||
20250214,110300,647069450,29950,29950,29950,29950,0
|
||||
20250214,110200,647069450,29950,29900,29950,29750,1004
|
||||
20250214,110100,617168200,29800,29900,29950,29800,72
|
||||
20250214,110000,615015250,29950,29900,29950,29900,6
|
||||
20250214,105900,614835750,29950,29900,29950,29900,31
|
||||
20250214,105800,613908800,29950,29950,29950,29950,0
|
||||
20250214,105700,613908800,29950,29950,29950,29950,1
|
||||
20250214,105600,613878850,29900,29900,29900,29900,0
|
||||
20250214,105500,613878850,29900,29900,29900,29900,38
|
||||
20250214,105400,612742650,29950,29900,29950,29900,92
|
||||
20250214,105300,609991150,29950,29950,29950,29950,0
|
||||
20250214,105200,609991150,29950,29950,29950,29950,0
|
||||
20250214,105100,609991150,29950,29950,29950,29950,1
|
||||
20250214,105000,609961200,29900,29900,29900,29900,1
|
||||
20250214,104900,609931300,29950,29950,29950,29950,1
|
||||
20250214,104800,609901350,29950,29950,29950,29950,50
|
||||
20250214,104700,608403850,29950,29950,29950,29950,5
|
||||
20250214,104600,608254100,29950,29900,29950,29900,4
|
||||
20250214,104500,608134400,29900,29950,29950,29800,589
|
||||
20250214,104400,590558450,29950,29950,29950,29950,0
|
||||
20250214,104300,590558450,29950,29900,29950,29900,62
|
||||
20250214,104200,588704600,29900,29900,29900,29900,35
|
||||
20250214,104100,587658100,29900,29900,29900,29900,22
|
||||
20250214,104000,587000300,29900,29900,29900,29900,2
|
||||
20250214,103900,586940500,29950,29950,29950,29950,2
|
||||
20250214,103800,586880600,29950,29900,29950,29800,386
|
||||
20250214,103700,575367250,29900,29950,29950,29900,22
|
||||
20250214,103600,574709200,29950,29950,29950,29900,162
|
||||
20250214,103500,569857800,30000,30000,30000,30000,0
|
||||
20250214,103400,569857800,30000,30000,30000,30000,10
|
||||
20250214,103300,569557800,30000,30000,30000,30000,190
|
||||
20250214,103200,563857800,30100,30100,30100,30100,0
|
||||
20250214,103100,563857800,30100,30100,30100,30000,5
|
||||
20250214,103000,563707450,30050,30100,30100,30050,245
|
||||
20250214,102900,556345100,30200,30200,30200,30200,0
|
||||
20250214,102800,556345100,30200,30200,30200,30200,60
|
||||
20250214,102700,554533100,30250,30250,30250,30250,30
|
||||
20250214,102600,553625600,30250,30250,30250,30250,75
|
||||
20250214,102500,551356850,30250,30150,30250,30150,4
|
||||
20250214,102400,551236150,30150,30200,30200,30150,45
|
||||
20250214,102300,549878600,30200,30200,30200,30200,100
|
||||
20250214,102200,546858600,30200,30250,30400,30200,214
|
||||
20250214,102100,540385150,30200,30450,30450,30200,781
|
||||
20250214,102000,516657450,30450,30300,30450,30300,1557
|
||||
20250214,101900,469270400,30250,30250,30250,30250,120
|
||||
20250214,101800,465640400,30300,30300,30300,30300,1
|
||||
20250214,101700,465610100,30350,30200,30350,30200,658
|
||||
20250214,101600,445679300,30250,30200,30250,30200,6
|
||||
20250214,101500,445498050,30250,30150,30250,30150,789
|
||||
20250214,101400,421690650,30150,30150,30150,30150,5
|
||||
20250214,101300,421539900,30200,30200,30200,30150,3
|
||||
20250214,101200,421449350,30150,30000,30150,30000,2249
|
||||
20250214,101100,353880550,30000,29850,30000,29850,81
|
||||
20250214,101000,351458300,29900,29900,29900,29900,0
|
||||
20250214,100900,351458300,29900,29900,29900,29900,1
|
||||
20250214,100800,351428400,29900,29900,29900,29900,0
|
||||
20250214,100700,351428400,29900,29900,29900,29900,0
|
||||
20250214,100600,351428400,29900,29900,29900,29800,115
|
||||
20250214,100500,348001100,29800,29900,29950,29800,595
|
||||
20250214,100400,330250300,29800,29850,29850,29800,13
|
||||
20250214,100300,329862600,29950,29950,29950,29950,0
|
||||
20250214,100200,329862600,29950,29950,29950,29950,448
|
||||
20250214,100100,316445000,30000,29900,30000,29850,73
|
||||
20250214,100000,314259150,29900,29950,29950,29900,2
|
||||
20250214,095900,314199300,29900,29900,29900,29900,3
|
||||
20250214,095800,314109600,29900,29900,29900,29900,2
|
||||
20250214,095700,314049800,29800,29800,29800,29800,1
|
||||
20250214,095600,314020000,29850,29900,29900,29850,297
|
||||
20250214,095500,305147400,29900,29900,29900,29900,2
|
||||
20250214,095400,305087600,29950,29950,29950,29950,1
|
||||
20250214,095300,305057650,29900,29900,29900,29900,0
|
||||
20250214,095200,305057650,29900,29900,29900,29900,89
|
||||
20250214,095100,302396550,30000,30000,30000,30000,0
|
||||
20250214,095000,302396550,30000,30000,30000,30000,0
|
||||
20250214,094900,302396550,30000,30000,30000,30000,5
|
||||
20250214,094800,302246550,30000,30000,30000,30000,10
|
||||
20250214,094700,301946550,30000,30000,30000,30000,29
|
||||
20250214,094600,301076550,30000,30000,30000,30000,766
|
||||
20250214,094500,278096550,29950,29900,29950,29900,8
|
||||
20250214,094400,277857200,29900,29900,29900,29900,35
|
||||
20250214,094300,276810700,30000,30000,30000,30000,0
|
||||
20250214,094200,276810700,30000,30000,30000,30000,0
|
||||
20250214,094100,276810700,30000,30000,30000,30000,0
|
||||
20250214,094000,276810700,30000,30000,30000,30000,38
|
||||
20250214,093900,275670700,29900,30000,30000,29900,11
|
||||
20250214,093800,275341300,30000,30000,30000,30000,3
|
||||
20250214,093700,275251300,29900,29900,29900,29900,0
|
||||
20250214,093600,275251300,29900,29900,29900,29900,0
|
||||
20250214,093500,275251300,29900,29900,29900,29900,0
|
||||
20250214,093400,275251300,29900,29900,29900,29900,5
|
||||
20250214,093300,275101800,29850,29950,29950,29850,347
|
||||
20250214,093200,264735400,30100,30100,30100,30100,10
|
||||
20250214,093100,264434400,30100,30100,30100,30100,3
|
||||
20250214,093000,264344100,30000,30000,30000,30000,330
|
||||
20250214,092900,254444100,30000,30000,30000,30000,50
|
||||
20250214,092800,252944100,30000,30000,30000,30000,0
|
||||
20250214,092700,252944100,30000,30000,30000,30000,11
|
||||
20250214,092600,252614100,30000,30000,30000,30000,41
|
||||
20250214,092500,251384100,30150,30000,30150,30000,108
|
||||
20250214,092400,248143950,30150,30150,30150,30150,140
|
||||
20250214,092300,243922950,30250,30250,30300,30250,346
|
||||
20250214,092200,233453550,30250,30300,30300,30250,583
|
||||
20250214,092100,215800650,30250,30200,30250,30200,216
|
||||
20250214,092000,209271350,30200,30050,30200,29900,814
|
||||
20250214,091900,184760050,29900,29850,30000,29850,394
|
||||
20250214,091800,172954100,29850,29850,29850,29850,38
|
||||
20250214,091700,171819800,29850,29850,29850,29850,37
|
||||
20250214,091600,170715350,29850,29850,29850,29850,231
|
||||
20250214,091500,163820000,29700,29650,29750,29650,27
|
||||
20250214,091400,163019000,29800,29950,29950,29800,2630
|
||||
20250214,091300,84433200,30000,29600,30000,29600,598
|
||||
20250214,091200,66664350,29550,29450,29550,29350,326
|
||||
20250214,091100,57051300,29350,29250,29350,29250,204
|
||||
20250214,091000,51084050,29200,29200,29200,29200,20
|
||||
20250214,090900,50500050,29200,29250,29300,29150,257
|
||||
20250214,090800,42996250,29250,29250,29300,29250,51
|
||||
20250214,090700,41504450,29300,29300,29300,29250,110
|
||||
20250214,090600,38281700,29300,29500,29500,29300,457
|
||||
20250214,090500,24867800,29550,29550,29550,29550,187
|
||||
20250214,090400,19341950,29550,29800,29800,29500,88
|
||||
20250214,090300,16741150,29800,29800,29800,29800,1
|
||||
20250214,090200,16711350,29500,29500,29500,29500,103
|
||||
20250214,090100,13672850,29500,29500,29500,29500,146
|
||||
20250214,090000,9365850,29500,29550,29550,29500,317
|
||||
|
Reference in New Issue
Block a user