Update 2025-02-14 2854 candle_min
This commit is contained in:
665
089860/min/candle-20250214.csv
Normal file
665
089860/min/candle-20250214.csv
Normal file
@@ -0,0 +1,665 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,200300,340467400,28050,28050,28050,28050,608
|
||||
20250214,200200,340467400,28050,28050,28050,28050,0
|
||||
20250214,200100,340467400,28050,28050,28050,28050,0
|
||||
20250214,200000,340467400,28050,28050,28050,28050,0
|
||||
20250214,195900,340467400,28050,28050,28050,28050,0
|
||||
20250214,195800,340467400,28050,28050,28050,28050,0
|
||||
20250214,195700,340467400,28050,28050,28050,28050,0
|
||||
20250214,195600,340467400,28050,28050,28050,28050,0
|
||||
20250214,195500,340467400,28050,28050,28050,28050,0
|
||||
20250214,195400,340467400,28050,28050,28050,28050,0
|
||||
20250214,195300,340467400,28050,28050,28050,28050,0
|
||||
20250214,195200,340467400,28050,28050,28050,28050,0
|
||||
20250214,195100,340467400,28050,28050,28050,28050,0
|
||||
20250214,195000,340467400,28050,28050,28050,28050,0
|
||||
20250214,194900,340467400,28050,28050,28050,28050,0
|
||||
20250214,194800,340467400,28050,28050,28050,28050,0
|
||||
20250214,194700,340467400,28050,28050,28050,28050,0
|
||||
20250214,194600,340467400,28050,28050,28050,28050,0
|
||||
20250214,194500,340467400,28050,28050,28050,28050,0
|
||||
20250214,194400,340467400,28050,28050,28050,28050,0
|
||||
20250214,194300,340467400,28050,28050,28050,28050,0
|
||||
20250214,194200,340467400,28050,28050,28050,28050,0
|
||||
20250214,194100,340467400,28050,28050,28050,28050,0
|
||||
20250214,194000,340467400,28050,28050,28050,28050,0
|
||||
20250214,193900,340467400,28050,28050,28050,28050,0
|
||||
20250214,193800,340467400,28050,28050,28050,28050,0
|
||||
20250214,193700,340467400,28050,28050,28050,28050,0
|
||||
20250214,193600,340467400,28050,28050,28050,28050,0
|
||||
20250214,193500,340467400,28050,28050,28050,28050,0
|
||||
20250214,193400,340467400,28050,28050,28050,28050,0
|
||||
20250214,193300,340467400,28050,28050,28050,28050,608
|
||||
20250214,193200,340467400,28050,28050,28050,28050,0
|
||||
20250214,193100,340467400,28050,28050,28050,28050,0
|
||||
20250214,193000,340467400,28050,28050,28050,28050,0
|
||||
20250214,192900,340467400,28050,28050,28050,28050,0
|
||||
20250214,192800,340467400,28050,28050,28050,28050,0
|
||||
20250214,192700,340467400,28050,28050,28050,28050,0
|
||||
20250214,192600,340467400,28050,28050,28050,28050,0
|
||||
20250214,192500,340467400,28050,28050,28050,28050,0
|
||||
20250214,192400,340467400,28050,28050,28050,28050,0
|
||||
20250214,192300,340467400,28050,28050,28050,28050,0
|
||||
20250214,192200,340467400,28050,28050,28050,28050,0
|
||||
20250214,192100,340467400,28050,28050,28050,28050,0
|
||||
20250214,192000,340467400,28050,28050,28050,28050,0
|
||||
20250214,191900,340467400,28050,28050,28050,28050,0
|
||||
20250214,191800,340467400,28050,28050,28050,28050,0
|
||||
20250214,191700,340467400,28050,28050,28050,28050,0
|
||||
20250214,191600,340467400,28050,28050,28050,28050,0
|
||||
20250214,191500,340467400,28050,28050,28050,28050,0
|
||||
20250214,191400,340467400,28050,28050,28050,28050,0
|
||||
20250214,191300,340467400,28050,28050,28050,28050,0
|
||||
20250214,191200,340467400,28050,28050,28050,28050,0
|
||||
20250214,191100,340467400,28050,28050,28050,28050,0
|
||||
20250214,191000,340467400,28050,28050,28050,28050,0
|
||||
20250214,190900,340467400,28050,28050,28050,28050,0
|
||||
20250214,190800,340467400,28050,28050,28050,28050,0
|
||||
20250214,190700,340467400,28050,28050,28050,28050,0
|
||||
20250214,190600,340467400,28050,28050,28050,28050,0
|
||||
20250214,190500,340467400,28050,28050,28050,28050,0
|
||||
20250214,190400,340467400,28050,28050,28050,28050,0
|
||||
20250214,190300,340467400,28050,28050,28050,28050,608
|
||||
20250214,190200,340467400,28050,28050,28050,28050,0
|
||||
20250214,190100,340467400,28050,28050,28050,28050,0
|
||||
20250214,190000,340467400,28050,28050,28050,28050,0
|
||||
20250214,185900,340467400,28050,28050,28050,28050,0
|
||||
20250214,185800,340467400,28050,28050,28050,28050,0
|
||||
20250214,185700,340467400,28050,28050,28050,28050,0
|
||||
20250214,185600,340467400,28050,28050,28050,28050,0
|
||||
20250214,185500,340467400,28050,28050,28050,28050,0
|
||||
20250214,185400,340467400,28050,28050,28050,28050,0
|
||||
20250214,185300,340467400,28050,28050,28050,28050,0
|
||||
20250214,185200,340467400,28050,28050,28050,28050,0
|
||||
20250214,185100,340467400,28050,28050,28050,28050,0
|
||||
20250214,185000,340467400,28050,28050,28050,28050,0
|
||||
20250214,184900,340467400,28050,28050,28050,28050,0
|
||||
20250214,184800,340467400,28050,28050,28050,28050,0
|
||||
20250214,184700,340467400,28050,28050,28050,28050,0
|
||||
20250214,184600,340467400,28050,28050,28050,28050,0
|
||||
20250214,184500,340467400,28050,28050,28050,28050,0
|
||||
20250214,184400,340467400,28050,28050,28050,28050,0
|
||||
20250214,184300,340467400,28050,28050,28050,28050,0
|
||||
20250214,184200,340467400,28050,28050,28050,28050,0
|
||||
20250214,184100,340467400,28050,28050,28050,28050,0
|
||||
20250214,184000,340467400,28050,28050,28050,28050,0
|
||||
20250214,183900,340467400,28050,28050,28050,28050,0
|
||||
20250214,183800,340467400,28050,28050,28050,28050,0
|
||||
20250214,183700,340467400,28050,28050,28050,28050,0
|
||||
20250214,183600,340467400,28050,28050,28050,28050,0
|
||||
20250214,183500,340467400,28050,28050,28050,28050,0
|
||||
20250214,183400,340467400,28050,28050,28050,28050,0
|
||||
20250214,183300,340467400,28050,28050,28050,28050,608
|
||||
20250214,183200,340467400,28050,28050,28050,28050,0
|
||||
20250214,183100,340467400,28050,28050,28050,28050,0
|
||||
20250214,183000,340467400,28050,28050,28050,28050,0
|
||||
20250214,182900,340467400,28050,28050,28050,28050,0
|
||||
20250214,182800,340467400,28050,28050,28050,28050,0
|
||||
20250214,182700,340467400,28050,28050,28050,28050,0
|
||||
20250214,182600,340467400,28050,28050,28050,28050,0
|
||||
20250214,182500,340467400,28050,28050,28050,28050,0
|
||||
20250214,182400,340467400,28050,28050,28050,28050,0
|
||||
20250214,182300,340467400,28050,28050,28050,28050,0
|
||||
20250214,182200,340467400,28050,28050,28050,28050,0
|
||||
20250214,182100,340467400,28050,28050,28050,28050,0
|
||||
20250214,182000,340467400,28050,28050,28050,28050,0
|
||||
20250214,181900,340467400,28050,28050,28050,28050,0
|
||||
20250214,181800,340467400,28050,28050,28050,28050,0
|
||||
20250214,181700,340467400,28050,28050,28050,28050,0
|
||||
20250214,181600,340467400,28050,28050,28050,28050,0
|
||||
20250214,181500,340467400,28050,28050,28050,28050,0
|
||||
20250214,181400,340467400,28050,28050,28050,28050,0
|
||||
20250214,181300,340467400,28050,28050,28050,28050,0
|
||||
20250214,181200,340467400,28050,28050,28050,28050,0
|
||||
20250214,181100,340467400,28050,28050,28050,28050,0
|
||||
20250214,181000,340467400,28050,28050,28050,28050,0
|
||||
20250214,180900,340467400,28050,28050,28050,28050,0
|
||||
20250214,180800,340467400,28050,28050,28050,28050,0
|
||||
20250214,180700,340467400,28050,28050,28050,28050,0
|
||||
20250214,180600,340467400,28050,28050,28050,28050,0
|
||||
20250214,180500,340467400,28050,28050,28050,28050,0
|
||||
20250214,180400,340467400,28050,28050,28050,28050,0
|
||||
20250214,180300,340467400,28050,28050,28050,28050,608
|
||||
20250214,180200,340467400,28050,28050,28050,28050,0
|
||||
20250214,180100,340467400,28050,28050,28050,28050,0
|
||||
20250214,180000,340467400,28050,28050,28050,28050,0
|
||||
20250214,175900,340467400,28050,28050,28050,28050,0
|
||||
20250214,175800,340467400,28050,28050,28050,28050,0
|
||||
20250214,175700,340467400,28050,28050,28050,28050,0
|
||||
20250214,175600,340467400,28050,28050,28050,28050,0
|
||||
20250214,175500,340467400,28050,28050,28050,28050,0
|
||||
20250214,175400,340467400,28050,28050,28050,28050,0
|
||||
20250214,175300,340467400,28050,28050,28050,28050,0
|
||||
20250214,175200,340467400,28050,28050,28050,28050,0
|
||||
20250214,175100,340467400,28050,28050,28050,28050,0
|
||||
20250214,175000,340467400,28050,28050,28050,28050,0
|
||||
20250214,174900,340467400,28050,28050,28050,28050,0
|
||||
20250214,174800,340467400,28050,28050,28050,28050,0
|
||||
20250214,174700,340467400,28050,28050,28050,28050,0
|
||||
20250214,174600,340467400,28050,28050,28050,28050,0
|
||||
20250214,174500,340467400,28050,28050,28050,28050,0
|
||||
20250214,174400,340467400,28050,28050,28050,28050,0
|
||||
20250214,174300,340467400,28050,28050,28050,28050,0
|
||||
20250214,174200,340467400,28050,28050,28050,28050,0
|
||||
20250214,174100,340467400,28050,28050,28050,28050,0
|
||||
20250214,174000,340467400,28050,28050,28050,28050,0
|
||||
20250214,173900,340467400,28050,28050,28050,28050,0
|
||||
20250214,173800,340467400,28050,28050,28050,28050,0
|
||||
20250214,173700,340467400,28050,28050,28050,28050,0
|
||||
20250214,173600,340467400,28050,28050,28050,28050,0
|
||||
20250214,173500,340467400,28050,28050,28050,28050,0
|
||||
20250214,173400,340467400,28050,28050,28050,28050,0
|
||||
20250214,173300,340467400,28050,28050,28050,28050,608
|
||||
20250214,173200,340467400,28050,28050,28050,28050,0
|
||||
20250214,173100,340467400,28050,28050,28050,28050,0
|
||||
20250214,173000,340467400,28050,28050,28050,28050,0
|
||||
20250214,172900,340467400,28050,28050,28050,28050,0
|
||||
20250214,172800,340467400,28050,28050,28050,28050,0
|
||||
20250214,172700,340467400,28050,28050,28050,28050,0
|
||||
20250214,172600,340467400,28050,28050,28050,28050,0
|
||||
20250214,172500,340467400,28050,28050,28050,28050,0
|
||||
20250214,172400,340467400,28050,28050,28050,28050,0
|
||||
20250214,172300,340467400,28050,28050,28050,28050,0
|
||||
20250214,172200,340467400,28050,28050,28050,28050,0
|
||||
20250214,172100,340467400,28050,28050,28050,28050,0
|
||||
20250214,172000,340467400,28050,28050,28050,28050,0
|
||||
20250214,171900,340467400,28050,28050,28050,28050,0
|
||||
20250214,171800,340467400,28050,28050,28050,28050,0
|
||||
20250214,171700,340467400,28050,28050,28050,28050,0
|
||||
20250214,171600,340467400,28050,28050,28050,28050,0
|
||||
20250214,171500,340467400,28050,28050,28050,28050,0
|
||||
20250214,171400,340467400,28050,28050,28050,28050,0
|
||||
20250214,171300,340467400,28050,28050,28050,28050,0
|
||||
20250214,171200,340467400,28050,28050,28050,28050,0
|
||||
20250214,171100,340467400,28050,28050,28050,28050,0
|
||||
20250214,171000,340467400,28050,28050,28050,28050,0
|
||||
20250214,170900,340467400,28050,28050,28050,28050,0
|
||||
20250214,170800,340467400,28050,28050,28050,28050,0
|
||||
20250214,170700,340467400,28050,28050,28050,28050,0
|
||||
20250214,170600,340467400,28050,28050,28050,28050,0
|
||||
20250214,170500,340467400,28050,28050,28050,28050,0
|
||||
20250214,170400,340467400,28050,28050,28050,28050,0
|
||||
20250214,170300,340467400,28050,28050,28050,28050,608
|
||||
20250214,170200,340467400,28050,28050,28050,28050,0
|
||||
20250214,170100,340467400,28050,28050,28050,28050,0
|
||||
20250214,170000,340467400,28050,28050,28050,28050,0
|
||||
20250214,165900,340467400,28050,28050,28050,28050,0
|
||||
20250214,165800,340467400,28050,28050,28050,28050,0
|
||||
20250214,165700,340467400,28050,28050,28050,28050,0
|
||||
20250214,165600,340467400,28050,28050,28050,28050,0
|
||||
20250214,165500,340467400,28050,28050,28050,28050,0
|
||||
20250214,165400,340467400,28050,28050,28050,28050,0
|
||||
20250214,165300,340467400,28050,28050,28050,28050,0
|
||||
20250214,165200,340467400,28050,28050,28050,28050,0
|
||||
20250214,165100,340467400,28050,28050,28050,28050,0
|
||||
20250214,165000,340467400,28050,28050,28050,28050,0
|
||||
20250214,164900,340467400,28050,28050,28050,28050,0
|
||||
20250214,164800,340467400,28050,28050,28050,28050,0
|
||||
20250214,164700,340467400,28050,28050,28050,28050,0
|
||||
20250214,164600,340467400,28050,28050,28050,28050,0
|
||||
20250214,164500,340467400,28050,28050,28050,28050,0
|
||||
20250214,164400,340467400,28050,28050,28050,28050,0
|
||||
20250214,164300,340467400,28050,28050,28050,28050,0
|
||||
20250214,164200,340467400,28050,28050,28050,28050,0
|
||||
20250214,164100,340467400,28050,28050,28050,28050,0
|
||||
20250214,164000,340467400,28050,28050,28050,28050,0
|
||||
20250214,163900,340467400,28050,28050,28050,28050,0
|
||||
20250214,163800,340467400,28050,28050,28050,28050,0
|
||||
20250214,163700,340467400,28050,28050,28050,28050,0
|
||||
20250214,163600,340467400,28050,28050,28050,28050,0
|
||||
20250214,163500,340467400,28050,28050,28050,28050,0
|
||||
20250214,163400,340467400,28050,28050,28050,28050,0
|
||||
20250214,163300,340467400,28050,28050,28050,28050,608
|
||||
20250214,163200,340467400,28050,28050,28050,28050,0
|
||||
20250214,163100,340467400,28050,28050,28050,28050,0
|
||||
20250214,163000,340467400,28050,28050,28050,28050,0
|
||||
20250214,162900,340467400,28050,28050,28050,28050,0
|
||||
20250214,162800,340467400,28050,28050,28050,28050,0
|
||||
20250214,162700,340467400,28050,28050,28050,28050,0
|
||||
20250214,162600,340467400,28050,28050,28050,28050,0
|
||||
20250214,162500,340467400,28050,28050,28050,28050,0
|
||||
20250214,162400,340467400,28050,28050,28050,28050,0
|
||||
20250214,162300,340467400,28050,28050,28050,28050,0
|
||||
20250214,162200,340467400,28050,28050,28050,28050,0
|
||||
20250214,162100,340467400,28050,28050,28050,28050,0
|
||||
20250214,162000,340467400,28050,28050,28050,28050,0
|
||||
20250214,161900,340467400,28050,28050,28050,28050,0
|
||||
20250214,161800,340467400,28050,28050,28050,28050,0
|
||||
20250214,161700,340467400,28050,28050,28050,28050,0
|
||||
20250214,161600,340467400,28050,28050,28050,28050,0
|
||||
20250214,161500,340467400,28050,28050,28050,28050,0
|
||||
20250214,161400,340467400,28050,28050,28050,28050,0
|
||||
20250214,161300,340467400,28050,28050,28050,28050,0
|
||||
20250214,161200,340467400,28050,28050,28050,28050,0
|
||||
20250214,161100,340467400,28050,28050,28050,28050,0
|
||||
20250214,161000,340467400,28050,28050,28050,28050,0
|
||||
20250214,160900,340467400,28050,28050,28050,28050,0
|
||||
20250214,160800,340467400,28050,28050,28050,28050,0
|
||||
20250214,160700,340467400,28050,28050,28050,28050,0
|
||||
20250214,160600,340467400,28050,28050,28050,28050,0
|
||||
20250214,160500,340467400,28050,28050,28050,28050,0
|
||||
20250214,160400,340467400,28050,28050,28050,28050,0
|
||||
20250214,160300,340467400,28050,28050,28050,28050,608
|
||||
20250214,160200,340467400,28050,28050,28050,28050,0
|
||||
20250214,160100,340467400,28050,28050,28050,28050,0
|
||||
20250214,160000,340467400,28050,28050,28050,28050,0
|
||||
20250214,155900,340467400,28050,28050,28050,28050,0
|
||||
20250214,155800,340467400,28050,28050,28050,28050,0
|
||||
20250214,155700,340467400,28050,28050,28050,28050,0
|
||||
20250214,155600,340467400,28050,28050,28050,28050,0
|
||||
20250214,155500,340467400,28050,28050,28050,28050,0
|
||||
20250214,155400,340467400,28050,28050,28050,28050,0
|
||||
20250214,155300,340467400,28050,28050,28050,28050,0
|
||||
20250214,155200,340467400,28050,28050,28050,28050,0
|
||||
20250214,155100,340467400,28050,28050,28050,28050,0
|
||||
20250214,155000,340467400,28050,28050,28050,28050,0
|
||||
20250214,154900,340467400,28050,28050,28050,28050,0
|
||||
20250214,154800,340467400,28050,28050,28050,28050,0
|
||||
20250214,154700,340467400,28050,28050,28050,28050,0
|
||||
20250214,154600,340467400,28050,28050,28050,28050,0
|
||||
20250214,154500,340467400,28050,28050,28050,28050,0
|
||||
20250214,154400,340467400,28050,28050,28050,28050,0
|
||||
20250214,154300,340467400,28050,28050,28050,28050,0
|
||||
20250214,154200,340467400,28050,28050,28050,28050,0
|
||||
20250214,154100,340467400,28050,28050,28050,28050,0
|
||||
20250214,154000,340467400,28050,28050,28050,28050,0
|
||||
20250214,153900,340467400,28050,28050,28050,28050,0
|
||||
20250214,153800,340467400,28050,28050,28050,28050,0
|
||||
20250214,153700,340467400,28050,28050,28050,28050,0
|
||||
20250214,153600,340467400,28050,28050,28050,28050,0
|
||||
20250214,153500,340467400,28050,28050,28050,28050,0
|
||||
20250214,153400,340467400,28050,28050,28050,28050,0
|
||||
20250214,153300,340467400,28050,28050,28050,28050,608
|
||||
20250214,153200,340467400,28050,28050,28050,28050,0
|
||||
20250214,153100,340467400,28050,28050,28050,28050,0
|
||||
20250214,153000,340467400,28050,28050,28050,28050,608
|
||||
20250214,152900,323413000,28100,28100,28100,28100,0
|
||||
20250214,152800,323413000,28100,28100,28100,28100,0
|
||||
20250214,152700,323413000,28100,28100,28100,28100,0
|
||||
20250214,152600,323413000,28100,28100,28100,28100,0
|
||||
20250214,152500,323413000,28100,28100,28100,28100,0
|
||||
20250214,152400,323413000,28100,28100,28100,28100,0
|
||||
20250214,152300,323413000,28100,28100,28100,28100,0
|
||||
20250214,152200,323413000,28100,28100,28100,28100,0
|
||||
20250214,152100,323413000,28100,28100,28100,28100,0
|
||||
20250214,152000,323413000,28100,28100,28100,28100,0
|
||||
20250214,151900,323413000,28100,28100,28100,28100,65
|
||||
20250214,151800,321586500,28100,28050,28100,28050,59
|
||||
20250214,151700,319928800,28050,28050,28100,28050,44
|
||||
20250214,151600,318693200,28100,28050,28100,28050,22
|
||||
20250214,151500,318075300,28050,28100,28100,28050,24
|
||||
20250214,151400,317401500,28100,28050,28150,28050,197
|
||||
20250214,151300,311875400,28050,28050,28050,28050,16
|
||||
20250214,151200,311426600,28050,28150,28150,28050,19
|
||||
20250214,151100,310892500,28100,28100,28150,28050,15
|
||||
20250214,151000,310470950,28100,28100,28150,28100,9
|
||||
20250214,150900,310218000,28100,28100,28100,28100,11
|
||||
20250214,150800,309908900,28100,28050,28100,28050,8
|
||||
20250214,150700,309684250,28100,28050,28100,28050,37
|
||||
20250214,150600,308644800,28100,28100,28100,28050,24
|
||||
20250214,150500,307970650,28100,28050,28100,28050,16
|
||||
20250214,150400,307521500,28050,28050,28100,28050,11
|
||||
20250214,150300,307212650,28100,28050,28100,28050,206
|
||||
20250214,150200,301434150,28100,28100,28100,28100,7
|
||||
20250214,150100,301237450,28100,28100,28100,28050,21
|
||||
20250214,150000,300647550,28050,28100,28100,28050,7
|
||||
20250214,145900,300451100,28100,28050,28100,28050,6
|
||||
20250214,145800,300282550,28100,28100,28100,28100,6
|
||||
20250214,145700,300113950,28100,28100,28100,28050,103
|
||||
20250214,145600,297224650,28050,28100,28100,28050,19
|
||||
20250214,145500,296691300,28100,28100,28100,28100,6
|
||||
20250214,145400,296522700,28100,28050,28100,28050,9
|
||||
20250214,145300,296270150,28100,28100,28100,28050,4
|
||||
20250214,145200,296157800,28100,28050,28100,28050,10
|
||||
20250214,145100,295877150,28100,28100,28100,28050,7
|
||||
20250214,145000,295680550,28100,28100,28100,28050,12
|
||||
20250214,144900,295343700,28100,28100,28100,28100,10
|
||||
20250214,144800,295062700,28100,28100,28100,28050,34
|
||||
20250214,144700,294107500,28100,28150,28150,28100,95
|
||||
20250214,144600,291437900,28150,28150,28150,28150,1
|
||||
20250214,144500,291409750,28150,28100,28150,28100,13
|
||||
20250214,144400,291043950,28100,28100,28100,28100,17
|
||||
20250214,144300,290566250,28100,28100,28100,28100,3
|
||||
20250214,144200,290481950,28100,28100,28100,28100,3
|
||||
20250214,144100,290397650,28100,28100,28100,28100,1
|
||||
20250214,144000,290369550,28150,28100,28150,28100,4
|
||||
20250214,143900,290257100,28100,28100,28100,28100,6
|
||||
20250214,143800,290088500,28100,28150,28150,28100,3
|
||||
20250214,143700,290004100,28100,28100,28100,28100,38
|
||||
20250214,143600,288936300,28100,28050,28100,28050,3
|
||||
20250214,143500,288852050,28100,28050,28100,28050,6
|
||||
20250214,143400,288683700,28050,28100,28100,28050,23
|
||||
20250214,143300,288037450,28100,28050,28100,28050,5
|
||||
20250214,143200,287897150,28050,28100,28100,28050,6
|
||||
20250214,143100,287728750,28100,28100,28100,28050,6
|
||||
20250214,143000,287560350,28050,28100,28100,28050,571
|
||||
20250214,142900,271543500,28100,28100,28100,28100,1
|
||||
20250214,142800,271515400,28100,28050,28150,28050,5
|
||||
20250214,142700,271375000,28100,28100,28150,28100,1101
|
||||
20250214,142600,240436850,28150,28150,28150,28150,25
|
||||
20250214,142500,239733100,28150,28150,28150,28150,2
|
||||
20250214,142400,239676800,28150,28150,28150,28150,1
|
||||
20250214,142300,239648650,28150,28150,28150,28150,6
|
||||
20250214,142200,239479750,28150,28150,28150,28150,5
|
||||
20250214,142100,239339000,28150,28150,28150,28150,1
|
||||
20250214,142000,239310850,28150,28150,28150,28150,2
|
||||
20250214,141900,239254550,28150,28100,28150,28100,3
|
||||
20250214,141800,239170150,28100,28150,28150,28100,16
|
||||
20250214,141700,238720450,28150,28100,28150,28100,9
|
||||
20250214,141600,238467400,28150,28200,28200,28150,27
|
||||
20250214,141500,237707300,28150,28150,28150,28100,206
|
||||
20250214,141400,231918400,28100,28150,28150,28100,16
|
||||
20250214,141300,231468700,28100,28100,28100,28100,0
|
||||
20250214,141200,231468700,28100,28150,28150,28100,9
|
||||
20250214,141100,231215400,28150,28100,28150,28100,304
|
||||
20250214,141000,222672850,28150,28100,28150,28100,6
|
||||
20250214,140900,222504100,28100,28100,28100,28100,4
|
||||
20250214,140800,222391700,28150,28150,28150,28150,27
|
||||
20250214,140700,221631650,28150,28150,28150,28150,4
|
||||
20250214,140600,221519050,28150,28100,28150,28100,3
|
||||
20250214,140500,221434700,28150,28100,28150,28100,10
|
||||
20250214,140400,221153400,28100,28150,28150,28100,31
|
||||
20250214,140300,220280900,28200,28200,28200,28200,2
|
||||
20250214,140200,220224500,28200,28200,28200,28200,0
|
||||
20250214,140100,220224500,28200,28200,28200,28150,21
|
||||
20250214,140000,219632950,28200,28200,28200,28200,3
|
||||
20250214,135900,219548350,28150,28150,28200,28100,12
|
||||
20250214,135800,219210450,28150,28100,28150,28100,8
|
||||
20250214,135700,218985550,28100,28150,28150,28100,6
|
||||
20250214,135600,218816900,28150,28150,28150,28150,1
|
||||
20250214,135500,218788750,28100,28100,28150,28100,15
|
||||
20250214,135400,218367050,28150,28150,28150,28150,1
|
||||
20250214,135300,218338900,28100,28100,28150,28100,6
|
||||
20250214,135200,218170200,28150,28150,28150,28150,29
|
||||
20250214,135100,217353850,28150,28150,28150,28150,2
|
||||
20250214,135000,217297550,28150,28150,28150,28150,3
|
||||
20250214,134900,217213100,28150,28150,28150,28150,1
|
||||
20250214,134800,217184950,28150,28150,28150,28150,10
|
||||
20250214,134700,216903450,28150,28200,28200,28150,2
|
||||
20250214,134600,216847100,28150,28150,28150,28150,1
|
||||
20250214,134500,216818950,28150,28150,28150,28150,12
|
||||
20250214,134400,216481150,28150,28150,28150,28150,3
|
||||
20250214,134300,216396700,28150,28150,28150,28150,10
|
||||
20250214,134200,216115200,28150,28100,28150,28100,6
|
||||
20250214,134100,215946400,28100,28150,28150,28100,5
|
||||
20250214,134000,215805700,28100,28100,28150,28100,11
|
||||
20250214,133900,215496500,28150,28150,28150,28150,10
|
||||
20250214,133800,215215000,28150,28100,28150,28100,7
|
||||
20250214,133700,215018050,28150,28150,28150,28150,4
|
||||
20250214,133600,214905450,28150,28150,28150,28100,111
|
||||
20250214,133500,211781200,28150,28150,28150,28150,68
|
||||
20250214,133400,209867000,28150,28150,28150,28150,0
|
||||
20250214,133300,209867000,28150,28150,28150,28150,2
|
||||
20250214,133200,209810700,28150,28150,28150,28150,46
|
||||
20250214,133100,208515800,28100,28150,28150,28100,440
|
||||
20250214,133000,196130050,28200,28150,28200,28150,4
|
||||
20250214,132900,196017300,28150,28200,28200,28150,2
|
||||
20250214,132800,195960950,28200,28200,28200,28200,1
|
||||
20250214,132700,195932750,28150,28150,28150,28150,4
|
||||
20250214,132600,195820150,28200,28150,28200,28150,10
|
||||
20250214,132500,195538550,28150,28150,28150,28150,2
|
||||
20250214,132400,195482250,28200,28150,28200,28150,2
|
||||
20250214,132300,195425900,28150,28150,28200,28150,148
|
||||
20250214,132200,191259600,28150,28200,28200,28150,41
|
||||
20250214,132100,190103900,28150,28150,28150,28150,4
|
||||
20250214,132000,189991300,28150,28150,28200,28150,3
|
||||
20250214,131900,189906800,28150,28150,28150,28150,3
|
||||
20250214,131800,189822350,28200,28150,28200,28150,4
|
||||
20250214,131700,189709650,28150,28150,28150,28150,4
|
||||
20250214,131600,189597050,28150,28150,28150,28150,1
|
||||
20250214,131500,189568900,28150,28150,28150,28150,0
|
||||
20250214,131400,189568900,28150,28150,28150,28150,12
|
||||
20250214,131300,189231100,28150,28150,28150,28150,0
|
||||
20250214,131200,189231100,28150,28100,28150,28100,11
|
||||
20250214,131100,188921750,28150,28150,28150,28150,403
|
||||
20250214,131000,177577300,28150,28150,28150,28150,5
|
||||
20250214,130900,177436550,28150,28150,28150,28150,593
|
||||
20250214,130800,160743600,28150,28150,28150,28150,37
|
||||
20250214,130700,159702050,28200,28150,28200,28150,7
|
||||
20250214,130600,159504950,28150,28150,28150,28150,6
|
||||
20250214,130500,159336050,28200,28200,28200,28200,1
|
||||
20250214,130400,159307850,28150,28150,28150,28150,5
|
||||
20250214,130300,159167100,28150,28150,28150,28150,5
|
||||
20250214,130200,159026350,28150,28150,28150,28150,8
|
||||
20250214,130100,158801150,28200,28150,28200,28150,4
|
||||
20250214,130000,158688500,28150,28150,28150,28150,1
|
||||
20250214,125900,158660350,28150,28150,28150,28150,2
|
||||
20250214,125800,158604050,28200,28150,28200,28150,6
|
||||
20250214,125700,158435100,28150,28200,28200,28150,7
|
||||
20250214,125600,158237950,28200,28200,28200,28200,0
|
||||
20250214,125500,158237950,28200,28200,28200,28200,9
|
||||
20250214,125400,157984150,28150,28150,28150,28150,3
|
||||
20250214,125300,157899700,28150,28150,28200,28150,10
|
||||
20250214,125200,157618100,28200,28200,28200,28200,0
|
||||
20250214,125100,157618100,28200,28150,28200,28150,3
|
||||
20250214,125000,157533550,28150,28150,28150,28150,1
|
||||
20250214,124900,157505400,28200,28150,28200,28150,6
|
||||
20250214,124800,157336450,28150,28150,28150,28150,3
|
||||
20250214,124700,157252000,28200,28200,28200,28200,7
|
||||
20250214,124600,157054600,28150,28150,28150,28150,40
|
||||
20250214,124500,155928600,28150,28150,28150,28150,6
|
||||
20250214,124400,155759700,28150,28150,28150,28150,3
|
||||
20250214,124300,155675250,28150,28200,28200,28150,6
|
||||
20250214,124200,155506300,28150,28150,28150,28150,0
|
||||
20250214,124100,155506300,28150,28200,28200,28150,2
|
||||
20250214,124000,155449950,28150,28150,28150,28150,5
|
||||
20250214,123900,155309200,28150,28200,28200,28150,8
|
||||
20250214,123800,155083900,28200,28200,28200,28200,1
|
||||
20250214,123700,155055700,28150,28150,28150,28150,3
|
||||
20250214,123600,154971250,28200,28150,28200,28150,8
|
||||
20250214,123500,154746000,28200,28200,28200,28200,2
|
||||
20250214,123400,154689600,28200,28150,28200,28150,6
|
||||
20250214,123300,154520650,28150,28150,28150,28150,1
|
||||
20250214,123200,154492500,28150,28150,28200,28150,8
|
||||
20250214,123100,154267250,28200,28200,28200,28200,0
|
||||
20250214,123000,154267250,28200,28150,28200,28150,2
|
||||
20250214,122900,154210900,28150,28150,28150,28150,4
|
||||
20250214,122800,154098300,28200,28150,28200,28150,8
|
||||
20250214,122700,153873050,28200,28200,28200,28200,0
|
||||
20250214,122600,153873050,28200,28200,28200,28200,1
|
||||
20250214,122500,153844850,28150,28150,28150,28150,0
|
||||
20250214,122400,153844850,28150,28200,28200,28150,194
|
||||
20250214,122300,148374850,28150,28150,28150,28150,4
|
||||
20250214,122200,148262250,28200,28150,28200,28150,2
|
||||
20250214,122100,148205900,28200,28200,28200,28200,0
|
||||
20250214,122000,148205900,28200,28150,28200,28150,4
|
||||
20250214,121900,148093250,28150,28150,28150,28150,8
|
||||
20250214,121800,147868050,28200,28200,28200,28200,2
|
||||
20250214,121700,147811650,28150,28150,28150,28150,0
|
||||
20250214,121600,147811650,28150,28150,28150,28150,1
|
||||
20250214,121500,147783500,28150,28150,28150,28150,10
|
||||
20250214,121400,147502000,28150,28150,28150,28150,0
|
||||
20250214,121300,147502000,28150,28150,28150,28150,0
|
||||
20250214,121200,147502000,28150,28150,28150,28150,0
|
||||
20250214,121100,147502000,28150,28150,28150,28150,5
|
||||
20250214,121000,147361250,28150,28200,28200,28100,524
|
||||
20250214,120900,132610750,28150,28150,28150,28150,3
|
||||
20250214,120800,132526300,28150,28200,28200,28150,101
|
||||
20250214,120700,129683100,28150,28150,28150,28150,4
|
||||
20250214,120600,129570500,28150,28150,28150,28150,8
|
||||
20250214,120500,129345300,28150,28200,28200,28150,9
|
||||
20250214,120400,129091700,28200,28200,28200,28200,0
|
||||
20250214,120300,129091700,28200,28200,28200,28150,153
|
||||
20250214,120200,124784650,28150,28150,28150,28150,4
|
||||
20250214,120100,124672050,28200,28150,28200,28150,5
|
||||
20250214,120000,124531250,28200,28200,28200,28200,0
|
||||
20250214,115900,124531250,28200,28200,28200,28200,3
|
||||
20250214,115800,124446650,28150,28150,28150,28150,8
|
||||
20250214,115700,124221450,28200,28200,28200,28200,1
|
||||
20250214,115600,124193250,28150,28150,28150,28150,3
|
||||
20250214,115500,124108800,28150,28150,28200,28150,3
|
||||
20250214,115400,124024300,28150,28150,28150,28150,5
|
||||
20250214,115300,123883550,28150,28200,28200,28150,2
|
||||
20250214,115200,123827200,28150,28150,28150,28150,40
|
||||
20250214,115100,122701200,28150,28150,28150,28150,4
|
||||
20250214,115000,122588600,28150,28150,28150,28150,3
|
||||
20250214,114900,122504150,28150,28200,28200,28150,7
|
||||
20250214,114800,122307050,28150,28150,28150,28150,372
|
||||
20250214,114700,111835250,28200,28150,28200,28150,2
|
||||
20250214,114600,111778900,28150,28150,28150,28150,5
|
||||
20250214,114500,111638150,28150,28150,28200,28150,49
|
||||
20250214,114400,110256600,28200,28200,28200,28200,0
|
||||
20250214,114300,110256600,28200,28200,28200,28200,1
|
||||
20250214,114200,110228400,28150,28150,28150,28150,9
|
||||
20250214,114100,109975050,28150,28200,28200,28150,7
|
||||
20250214,114000,109777950,28150,28150,28150,28150,1
|
||||
20250214,113900,109749800,28200,28200,28200,28200,2
|
||||
20250214,113800,109693400,28150,28150,28150,28150,7
|
||||
20250214,113700,109496350,28150,28200,28200,28150,8
|
||||
20250214,113600,109271100,28150,28150,28150,28150,1
|
||||
20250214,113500,109242950,28200,28200,28200,28200,0
|
||||
20250214,113400,109242950,28200,28200,28200,28200,1
|
||||
20250214,113300,109214750,28150,28150,28150,28150,0
|
||||
20250214,113200,109214750,28150,28150,28150,28150,10
|
||||
20250214,113100,108933250,28150,28150,28150,28150,1
|
||||
20250214,113000,108905100,28150,28150,28150,28150,0
|
||||
20250214,112900,108905100,28150,28150,28150,28150,1
|
||||
20250214,112800,108876950,28150,28150,28150,28150,8
|
||||
20250214,112700,108651750,28150,28150,28150,28150,26
|
||||
20250214,112600,107919850,28200,28200,28200,28200,1
|
||||
20250214,112500,107891650,28200,28200,28200,28200,1
|
||||
20250214,112400,107863450,28150,28150,28150,28150,5
|
||||
20250214,112300,107722700,28150,28150,28200,28150,124
|
||||
20250214,112200,104226250,28150,28150,28150,28150,8
|
||||
20250214,112100,104001050,28150,28150,28150,28150,0
|
||||
20250214,112000,104001050,28150,28150,28150,28150,201
|
||||
20250214,111900,98342900,28150,28100,28150,28100,4
|
||||
20250214,111800,98230400,28100,28150,28200,28100,183
|
||||
20250214,111700,93077600,28150,28150,28150,28150,2
|
||||
20250214,111600,93021300,28150,28150,28150,28150,1
|
||||
20250214,111500,92993150,28150,28150,28150,28150,32
|
||||
20250214,111400,92092350,28150,28200,28200,28150,2
|
||||
20250214,111300,92036000,28150,28150,28150,28150,7
|
||||
20250214,111200,91838950,28150,28200,28200,28150,3
|
||||
20250214,111100,91754450,28150,28150,28150,28150,4
|
||||
20250214,111000,91641850,28150,28200,28200,28150,2
|
||||
20250214,110900,91585500,28150,28150,28150,28150,6
|
||||
20250214,110800,91416600,28100,28100,28100,28100,13
|
||||
20250214,110700,91051300,28100,28100,28100,28100,5
|
||||
20250214,110600,90910800,28100,28100,28100,28100,2
|
||||
20250214,110500,90854600,28100,28100,28100,28100,0
|
||||
20250214,110400,90854600,28100,28100,28100,28100,3
|
||||
20250214,110300,90770300,28100,28100,28100,28100,4
|
||||
20250214,110200,90657900,28150,28150,28150,28150,26
|
||||
20250214,110100,89926000,28150,28150,28150,28150,1
|
||||
20250214,110000,89897850,28200,28200,28200,28200,2
|
||||
20250214,105900,89841450,28200,28150,28200,28150,6
|
||||
20250214,105800,89672450,28150,28150,28150,28150,5
|
||||
20250214,105700,89531700,28150,28150,28150,28150,1
|
||||
20250214,105600,89503550,28200,28200,28200,28200,1
|
||||
20250214,105500,89475350,28150,28150,28150,28150,88
|
||||
20250214,105400,86998150,28150,28150,28150,28150,7
|
||||
20250214,105300,86801100,28200,28150,28200,28150,3
|
||||
20250214,105200,86716600,28200,28200,28200,28200,2
|
||||
20250214,105100,86660200,28150,28150,28200,28150,5
|
||||
20250214,105000,86519400,28150,28150,28150,28150,6
|
||||
20250214,104900,86350500,28150,28200,28200,28150,5
|
||||
20250214,104800,86209700,28150,28150,28150,28150,1
|
||||
20250214,104700,86181550,28200,28200,28200,28200,1
|
||||
20250214,104600,86153350,28150,28150,28150,28150,11
|
||||
20250214,104500,85843700,28150,28150,28200,28150,6
|
||||
20250214,104400,85674750,28150,28150,28150,28150,1
|
||||
20250214,104300,85646600,28200,28200,28200,28200,1
|
||||
20250214,104200,85618400,28150,28150,28150,28150,0
|
||||
20250214,104100,85618400,28150,28150,28150,28150,5
|
||||
20250214,104000,85477650,28150,28150,28150,28150,5
|
||||
20250214,103900,85336900,28200,28200,28200,28200,1
|
||||
20250214,103800,85308700,28150,28150,28150,28150,0
|
||||
20250214,103700,85308700,28150,28200,28200,28150,9
|
||||
20250214,103600,85055300,28150,28150,28150,28150,0
|
||||
20250214,103500,85055300,28150,28150,28150,28150,14
|
||||
20250214,103400,84661200,28150,28150,28150,28150,0
|
||||
20250214,103300,84661200,28150,28150,28150,28150,30
|
||||
20250214,103200,83816700,28150,28150,28150,28150,1
|
||||
20250214,103100,83788550,28150,28150,28150,28100,21
|
||||
20250214,103000,83197450,28100,28150,28150,28100,10
|
||||
20250214,102900,82916150,28150,28100,28150,28100,6
|
||||
20250214,102800,82747450,28150,28150,28150,28150,23
|
||||
20250214,102700,82100000,28150,28150,28150,28150,2
|
||||
20250214,102600,82043700,28150,28150,28150,28150,3
|
||||
20250214,102500,81959250,28150,28150,28150,28150,56
|
||||
20250214,102400,80382850,28150,28200,28200,28150,14
|
||||
20250214,102300,79988350,28200,28200,28200,28200,2
|
||||
20250214,102200,79931950,28150,28200,28200,28150,2
|
||||
20250214,102100,79875600,28150,28150,28150,28150,4
|
||||
20250214,102000,79763000,28150,28200,28200,28150,5
|
||||
20250214,101900,79622150,28200,28200,28200,28200,1
|
||||
20250214,101800,79593950,28100,28100,28100,28100,8
|
||||
20250214,101700,79369150,28100,28100,28100,28100,4
|
||||
20250214,101600,79256750,28100,28100,28100,28100,7
|
||||
20250214,101500,79060050,28100,28100,28100,28100,2
|
||||
20250214,101400,79003850,28100,28200,28200,28100,2
|
||||
20250214,101300,78947550,28100,28100,28100,28100,0
|
||||
20250214,101200,78947550,28100,28150,28150,28100,35
|
||||
20250214,101100,77963050,28150,28150,28150,28150,4
|
||||
20250214,101000,77850450,28200,28200,28200,28200,1
|
||||
20250214,100900,77822250,28150,28150,28150,28150,0
|
||||
20250214,100800,77822250,28150,28150,28150,28150,112
|
||||
20250214,100700,74669450,28100,28100,28150,28100,10
|
||||
20250214,100600,74388400,28100,28150,28150,28100,13
|
||||
20250214,100500,74022500,28100,28150,28150,28100,4
|
||||
20250214,100400,73910050,28150,28150,28150,28150,2
|
||||
20250214,100300,73853750,28100,28150,28150,28100,4
|
||||
20250214,100200,73741300,28100,28100,28150,28100,7
|
||||
20250214,100100,73544500,28150,28150,28150,28150,7
|
||||
20250214,100000,73347450,28150,28150,28150,28150,0
|
||||
20250214,095900,73347450,28150,28100,28150,28100,8
|
||||
20250214,095800,73122550,28150,28150,28150,28150,2
|
||||
20250214,095700,73066250,28150,28150,28150,28050,51
|
||||
20250214,095600,71633200,28150,28150,28150,28150,1
|
||||
20250214,095500,71605050,28100,28100,28100,28100,103
|
||||
20250214,095400,68710750,28150,28150,28150,28150,6
|
||||
20250214,095300,68541850,28100,28100,28100,28100,3
|
||||
20250214,095200,68457550,28100,28100,28100,28100,27
|
||||
20250214,095100,67698850,28050,28050,28050,28050,0
|
||||
20250214,095000,67698850,28050,28100,28100,28050,6
|
||||
20250214,094900,67530450,28100,28100,28100,28100,6
|
||||
20250214,094800,67361850,28100,28050,28100,28050,57
|
||||
20250214,094700,65760300,28100,28100,28100,28100,11
|
||||
20250214,094600,65451200,28100,28050,28100,28050,7
|
||||
20250214,094500,65254750,28100,28100,28100,28100,2
|
||||
20250214,094400,65198550,28100,28100,28100,28050,7
|
||||
20250214,094300,65002050,28050,28100,28100,28050,586
|
||||
20250214,094200,48564600,28050,28050,28050,28050,5
|
||||
20250214,094100,48424350,28100,28100,28100,28100,7
|
||||
20250214,094000,48227650,28100,28100,28100,28100,3
|
||||
20250214,093900,48143350,28100,28100,28100,28100,34
|
||||
20250214,093800,47187950,28100,28100,28150,28100,7
|
||||
20250214,093700,46991200,28150,28150,28150,28150,1
|
||||
20250214,093600,46963050,28100,28100,28100,28100,20
|
||||
20250214,093500,46401050,28150,28200,28200,28100,11
|
||||
20250214,093400,46091600,28200,28100,28200,28100,9
|
||||
20250214,093300,45838200,28100,28200,28200,28100,12
|
||||
20250214,093200,45500800,28200,28150,28200,28150,3
|
||||
20250214,093100,45416300,28150,28150,28150,28150,43
|
||||
20250214,093000,44205850,28150,28150,28150,28150,0
|
||||
20250214,092900,44205850,28150,28300,28300,28150,8
|
||||
20250214,092800,43980500,28300,28300,28300,28300,1
|
||||
20250214,092700,43952200,28300,28300,28300,28300,1
|
||||
20250214,092600,43923900,28300,28300,28300,28300,2
|
||||
20250214,092500,43867300,28150,28150,28150,28150,18
|
||||
20250214,092400,43360600,28150,28150,28150,28150,3
|
||||
20250214,092300,43276150,28200,28300,28300,28200,1083
|
||||
20250214,092200,12734850,28300,28300,28300,28300,2
|
||||
20250214,092100,12678250,28200,28200,28200,28200,4
|
||||
20250214,092000,12565450,28300,28250,28300,28250,37
|
||||
20250214,091900,11520050,28250,28300,28300,28200,16
|
||||
20250214,091800,11067900,28250,28200,28250,28200,92
|
||||
20250214,091700,8472800,28200,28250,28250,28200,37
|
||||
20250214,091600,7429350,28200,28250,28250,28200,7
|
||||
20250214,091500,7231800,28250,28250,28250,28250,3
|
||||
20250214,091400,7147050,28200,28200,28200,28200,28
|
||||
20250214,091300,6357450,28200,28200,28200,28200,4
|
||||
20250214,091200,6244650,28200,28150,28200,28150,6
|
||||
20250214,091100,6075650,28150,28150,28150,28150,10
|
||||
20250214,091000,5794150,28150,28150,28150,28150,8
|
||||
20250214,090900,5568950,28200,28200,28200,28200,3
|
||||
20250214,090800,5484350,28150,28200,28300,28150,19
|
||||
20250214,090700,4948800,28200,28200,28200,28200,40
|
||||
20250214,090600,3820800,28300,28300,28300,28300,3
|
||||
20250214,090500,3735900,28150,28150,28150,28150,7
|
||||
20250214,090400,3538850,28100,28300,28300,28100,9
|
||||
20250214,090300,3285750,28300,28300,28300,28300,5
|
||||
20250214,090200,3144250,28300,28100,28300,28100,4
|
||||
20250214,090100,3031650,28100,28100,28100,28100,25
|
||||
20250214,090000,2329150,28100,28050,28300,28050,83
|
||||
|
Reference in New Issue
Block a user