Update 2025-02-14 2854 candle_min
This commit is contained in:
572
000230/min/candle-20250214.csv
Normal file
572
000230/min/candle-20250214.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183000,261407270,6540,6540,6540,6540,705
|
||||
20250214,182900,261407270,6540,6540,6540,6540,0
|
||||
20250214,182800,261407270,6540,6540,6540,6540,0
|
||||
20250214,182700,261407270,6540,6540,6540,6540,0
|
||||
20250214,182600,261407270,6540,6540,6540,6540,0
|
||||
20250214,182500,261407270,6540,6540,6540,6540,0
|
||||
20250214,182400,261407270,6540,6540,6540,6540,0
|
||||
20250214,182300,261407270,6540,6540,6540,6540,0
|
||||
20250214,182200,261407270,6540,6540,6540,6540,0
|
||||
20250214,182100,261407270,6540,6540,6540,6540,0
|
||||
20250214,182000,261407270,6540,6540,6540,6540,0
|
||||
20250214,181900,261407270,6540,6540,6540,6540,0
|
||||
20250214,181800,261407270,6540,6540,6540,6540,0
|
||||
20250214,181700,261407270,6540,6540,6540,6540,0
|
||||
20250214,181600,261407270,6540,6540,6540,6540,0
|
||||
20250214,181500,261407270,6540,6540,6540,6540,0
|
||||
20250214,181400,261407270,6540,6540,6540,6540,0
|
||||
20250214,181300,261407270,6540,6540,6540,6540,0
|
||||
20250214,181200,261407270,6540,6540,6540,6540,0
|
||||
20250214,181100,261407270,6540,6540,6540,6540,0
|
||||
20250214,181000,261407270,6540,6540,6540,6540,0
|
||||
20250214,180900,261407270,6540,6540,6540,6540,0
|
||||
20250214,180800,261407270,6540,6540,6540,6540,0
|
||||
20250214,180700,261407270,6540,6540,6540,6540,0
|
||||
20250214,180600,261407270,6540,6540,6540,6540,0
|
||||
20250214,180500,261407270,6540,6540,6540,6540,0
|
||||
20250214,180400,261407270,6540,6540,6540,6540,0
|
||||
20250214,180300,261407270,6540,6540,6540,6540,0
|
||||
20250214,180200,261407270,6540,6540,6540,6540,0
|
||||
20250214,180100,261407270,6540,6540,6540,6540,0
|
||||
20250214,180000,261407270,6540,6540,6540,6540,705
|
||||
20250214,175900,261407270,6540,6540,6540,6540,0
|
||||
20250214,175800,261407270,6540,6540,6540,6540,0
|
||||
20250214,175700,261407270,6540,6540,6540,6540,0
|
||||
20250214,175600,261407270,6540,6540,6540,6540,0
|
||||
20250214,175500,261407270,6540,6540,6540,6540,0
|
||||
20250214,175400,261407270,6540,6540,6540,6540,0
|
||||
20250214,175300,261407270,6540,6540,6540,6540,0
|
||||
20250214,175200,261407270,6540,6540,6540,6540,0
|
||||
20250214,175100,261407270,6540,6540,6540,6540,0
|
||||
20250214,175000,261407270,6540,6540,6540,6540,0
|
||||
20250214,174900,261407270,6540,6540,6540,6540,0
|
||||
20250214,174800,261407270,6540,6540,6540,6540,0
|
||||
20250214,174700,261407270,6540,6540,6540,6540,0
|
||||
20250214,174600,261407270,6540,6540,6540,6540,0
|
||||
20250214,174500,261407270,6540,6540,6540,6540,0
|
||||
20250214,174400,261407270,6540,6540,6540,6540,0
|
||||
20250214,174300,261407270,6540,6540,6540,6540,0
|
||||
20250214,174200,261407270,6540,6540,6540,6540,0
|
||||
20250214,174100,261407270,6540,6540,6540,6540,0
|
||||
20250214,174000,261407270,6540,6540,6540,6540,0
|
||||
20250214,173900,261407270,6540,6540,6540,6540,0
|
||||
20250214,173800,261407270,6540,6540,6540,6540,0
|
||||
20250214,173700,261407270,6540,6540,6540,6540,0
|
||||
20250214,173600,261407270,6540,6540,6540,6540,0
|
||||
20250214,173500,261407270,6540,6540,6540,6540,0
|
||||
20250214,173400,261407270,6540,6540,6540,6540,0
|
||||
20250214,173300,261407270,6540,6540,6540,6540,0
|
||||
20250214,173200,261407270,6540,6540,6540,6540,0
|
||||
20250214,173100,261407270,6540,6540,6540,6540,0
|
||||
20250214,173000,261407270,6540,6540,6540,6540,705
|
||||
20250214,172900,261407270,6540,6540,6540,6540,0
|
||||
20250214,172800,261407270,6540,6540,6540,6540,0
|
||||
20250214,172700,261407270,6540,6540,6540,6540,0
|
||||
20250214,172600,261407270,6540,6540,6540,6540,0
|
||||
20250214,172500,261407270,6540,6540,6540,6540,0
|
||||
20250214,172400,261407270,6540,6540,6540,6540,0
|
||||
20250214,172300,261407270,6540,6540,6540,6540,0
|
||||
20250214,172200,261407270,6540,6540,6540,6540,0
|
||||
20250214,172100,261407270,6540,6540,6540,6540,0
|
||||
20250214,172000,261407270,6540,6540,6540,6540,0
|
||||
20250214,171900,261407270,6540,6540,6540,6540,0
|
||||
20250214,171800,261407270,6540,6540,6540,6540,0
|
||||
20250214,171700,261407270,6540,6540,6540,6540,0
|
||||
20250214,171600,261407270,6540,6540,6540,6540,0
|
||||
20250214,171500,261407270,6540,6540,6540,6540,0
|
||||
20250214,171400,261407270,6540,6540,6540,6540,0
|
||||
20250214,171300,261407270,6540,6540,6540,6540,0
|
||||
20250214,171200,261407270,6540,6540,6540,6540,0
|
||||
20250214,171100,261407270,6540,6540,6540,6540,0
|
||||
20250214,171000,261407270,6540,6540,6540,6540,0
|
||||
20250214,170900,261407270,6540,6540,6540,6540,0
|
||||
20250214,170800,261407270,6540,6540,6540,6540,0
|
||||
20250214,170700,261407270,6540,6540,6540,6540,0
|
||||
20250214,170600,261407270,6540,6540,6540,6540,0
|
||||
20250214,170500,261407270,6540,6540,6540,6540,0
|
||||
20250214,170400,261407270,6540,6540,6540,6540,0
|
||||
20250214,170300,261407270,6540,6540,6540,6540,0
|
||||
20250214,170200,261407270,6540,6540,6540,6540,0
|
||||
20250214,170100,261407270,6540,6540,6540,6540,0
|
||||
20250214,170000,261407270,6540,6540,6540,6540,705
|
||||
20250214,165900,261407270,6540,6540,6540,6540,0
|
||||
20250214,165800,261407270,6540,6540,6540,6540,0
|
||||
20250214,165700,261407270,6540,6540,6540,6540,0
|
||||
20250214,165600,261407270,6540,6540,6540,6540,0
|
||||
20250214,165500,261407270,6540,6540,6540,6540,0
|
||||
20250214,165400,261407270,6540,6540,6540,6540,0
|
||||
20250214,165300,261407270,6540,6540,6540,6540,0
|
||||
20250214,165200,261407270,6540,6540,6540,6540,0
|
||||
20250214,165100,261407270,6540,6540,6540,6540,0
|
||||
20250214,165000,261407270,6540,6540,6540,6540,0
|
||||
20250214,164900,261407270,6540,6540,6540,6540,0
|
||||
20250214,164800,261407270,6540,6540,6540,6540,0
|
||||
20250214,164700,261407270,6540,6540,6540,6540,0
|
||||
20250214,164600,261407270,6540,6540,6540,6540,0
|
||||
20250214,164500,261407270,6540,6540,6540,6540,0
|
||||
20250214,164400,261407270,6540,6540,6540,6540,0
|
||||
20250214,164300,261407270,6540,6540,6540,6540,0
|
||||
20250214,164200,261407270,6540,6540,6540,6540,0
|
||||
20250214,164100,261407270,6540,6540,6540,6540,0
|
||||
20250214,164000,261407270,6540,6540,6540,6540,0
|
||||
20250214,163900,261407270,6540,6540,6540,6540,0
|
||||
20250214,163800,261407270,6540,6540,6540,6540,0
|
||||
20250214,163700,261407270,6540,6540,6540,6540,0
|
||||
20250214,163600,261407270,6540,6540,6540,6540,0
|
||||
20250214,163500,261407270,6540,6540,6540,6540,0
|
||||
20250214,163400,261407270,6540,6540,6540,6540,0
|
||||
20250214,163300,261407270,6540,6540,6540,6540,0
|
||||
20250214,163200,261407270,6540,6540,6540,6540,0
|
||||
20250214,163100,261407270,6540,6540,6540,6540,0
|
||||
20250214,163000,261407270,6540,6540,6540,6540,705
|
||||
20250214,162900,261407270,6540,6540,6540,6540,0
|
||||
20250214,162800,261407270,6540,6540,6540,6540,0
|
||||
20250214,162700,261407270,6540,6540,6540,6540,0
|
||||
20250214,162600,261407270,6540,6540,6540,6540,0
|
||||
20250214,162500,261407270,6540,6540,6540,6540,0
|
||||
20250214,162400,261407270,6540,6540,6540,6540,0
|
||||
20250214,162300,261407270,6540,6540,6540,6540,0
|
||||
20250214,162200,261407270,6540,6540,6540,6540,0
|
||||
20250214,162100,261407270,6540,6540,6540,6540,0
|
||||
20250214,162000,261407270,6540,6540,6540,6540,0
|
||||
20250214,161900,261407270,6540,6540,6540,6540,0
|
||||
20250214,161800,261407270,6540,6540,6540,6540,0
|
||||
20250214,161700,261407270,6540,6540,6540,6540,0
|
||||
20250214,161600,261407270,6540,6540,6540,6540,0
|
||||
20250214,161500,261407270,6540,6540,6540,6540,0
|
||||
20250214,161400,261407270,6540,6540,6540,6540,0
|
||||
20250214,161300,261407270,6540,6540,6540,6540,0
|
||||
20250214,161200,261407270,6540,6540,6540,6540,0
|
||||
20250214,161100,261407270,6540,6540,6540,6540,0
|
||||
20250214,161000,261407270,6540,6540,6540,6540,0
|
||||
20250214,160900,261407270,6540,6540,6540,6540,0
|
||||
20250214,160800,261407270,6540,6540,6540,6540,0
|
||||
20250214,160700,261407270,6540,6540,6540,6540,0
|
||||
20250214,160600,261407270,6540,6540,6540,6540,0
|
||||
20250214,160500,261407270,6540,6540,6540,6540,0
|
||||
20250214,160400,261407270,6540,6540,6540,6540,0
|
||||
20250214,160300,261407270,6540,6540,6540,6540,0
|
||||
20250214,160200,261407270,6540,6540,6540,6540,0
|
||||
20250214,160100,261407270,6540,6540,6540,6540,0
|
||||
20250214,160000,261407270,6540,6540,6540,6540,705
|
||||
20250214,155900,261407270,6540,6540,6540,6540,0
|
||||
20250214,155800,261407270,6540,6540,6540,6540,0
|
||||
20250214,155700,261407270,6540,6540,6540,6540,0
|
||||
20250214,155600,261407270,6540,6540,6540,6540,0
|
||||
20250214,155500,261407270,6540,6540,6540,6540,0
|
||||
20250214,155400,261407270,6540,6540,6540,6540,0
|
||||
20250214,155300,261407270,6540,6540,6540,6540,0
|
||||
20250214,155200,261407270,6540,6540,6540,6540,0
|
||||
20250214,155100,261407270,6540,6540,6540,6540,0
|
||||
20250214,155000,261407270,6540,6540,6540,6540,0
|
||||
20250214,154900,261407270,6540,6540,6540,6540,0
|
||||
20250214,154800,261407270,6540,6540,6540,6540,0
|
||||
20250214,154700,261407270,6540,6540,6540,6540,0
|
||||
20250214,154600,261407270,6540,6540,6540,6540,0
|
||||
20250214,154500,261407270,6540,6540,6540,6540,0
|
||||
20250214,154400,261407270,6540,6540,6540,6540,0
|
||||
20250214,154300,261407270,6540,6540,6540,6540,0
|
||||
20250214,154200,261407270,6540,6540,6540,6540,0
|
||||
20250214,154100,261407270,6540,6540,6540,6540,0
|
||||
20250214,154000,261407270,6540,6540,6540,6540,0
|
||||
20250214,153900,261407270,6540,6540,6540,6540,0
|
||||
20250214,153800,261407270,6540,6540,6540,6540,0
|
||||
20250214,153700,261407270,6540,6540,6540,6540,0
|
||||
20250214,153600,261407270,6540,6540,6540,6540,0
|
||||
20250214,153500,261407270,6540,6540,6540,6540,0
|
||||
20250214,153400,261407270,6540,6540,6540,6540,0
|
||||
20250214,153300,261407270,6540,6540,6540,6540,0
|
||||
20250214,153200,261407270,6540,6540,6540,6540,0
|
||||
20250214,153100,261407270,6540,6540,6540,6540,0
|
||||
20250214,153000,261407270,6540,6540,6540,6540,1410
|
||||
20250214,152900,256796570,6550,6550,6550,6550,0
|
||||
20250214,152800,256796570,6550,6550,6550,6550,0
|
||||
20250214,152700,256796570,6550,6550,6550,6550,0
|
||||
20250214,152600,256796570,6550,6550,6550,6550,0
|
||||
20250214,152500,256796570,6550,6550,6550,6550,0
|
||||
20250214,152400,256796570,6550,6550,6550,6550,0
|
||||
20250214,152300,256796570,6550,6550,6550,6550,0
|
||||
20250214,152200,256796570,6550,6550,6550,6550,0
|
||||
20250214,152100,256796570,6550,6550,6550,6550,0
|
||||
20250214,152000,256796570,6550,6550,6550,6550,0
|
||||
20250214,151900,256796570,6550,6550,6550,6550,1
|
||||
20250214,151800,256790020,6520,6550,6550,6520,17
|
||||
20250214,151700,256678700,6550,6550,6550,6550,2
|
||||
20250214,151600,256665600,6550,6550,6550,6550,5
|
||||
20250214,151500,256632850,6550,6520,6550,6520,4
|
||||
20250214,151400,256606740,6550,6550,6550,6550,0
|
||||
20250214,151300,256606740,6550,6550,6550,6550,0
|
||||
20250214,151200,256606740,6550,6530,6550,6520,186
|
||||
20250214,151100,255393220,6550,6550,6550,6550,0
|
||||
20250214,151000,255393220,6550,6550,6550,6550,0
|
||||
20250214,150900,255393220,6550,6550,6550,6550,0
|
||||
20250214,150800,255393220,6550,6550,6550,6550,0
|
||||
20250214,150700,255393220,6550,6550,6550,6550,189
|
||||
20250214,150600,254155270,6550,6550,6550,6550,48
|
||||
20250214,150500,253840870,6550,6550,6550,6550,0
|
||||
20250214,150400,253840870,6550,6550,6550,6550,0
|
||||
20250214,150300,253840870,6550,6550,6550,6550,0
|
||||
20250214,150200,253840870,6550,6550,6550,6550,4
|
||||
20250214,150100,253814670,6530,6530,6530,6530,18
|
||||
20250214,150000,253697130,6550,6550,6550,6550,0
|
||||
20250214,145900,253697130,6550,6550,6550,6550,0
|
||||
20250214,145800,253697130,6550,6550,6550,6550,0
|
||||
20250214,145700,253697130,6550,6550,6550,6550,6
|
||||
20250214,145600,253657830,6550,6550,6550,6550,0
|
||||
20250214,145500,253657830,6550,6550,6550,6550,0
|
||||
20250214,145400,253657830,6550,6550,6550,6550,0
|
||||
20250214,145300,253657830,6550,6550,6550,6550,0
|
||||
20250214,145200,253657830,6550,6550,6550,6550,0
|
||||
20250214,145100,253657830,6550,6550,6550,6550,0
|
||||
20250214,145000,253657830,6550,6550,6550,6550,0
|
||||
20250214,144900,253657830,6550,6550,6550,6550,0
|
||||
20250214,144800,253657830,6550,6550,6550,6550,0
|
||||
20250214,144700,253657830,6550,6550,6550,6550,0
|
||||
20250214,144600,253657830,6550,6550,6550,6550,0
|
||||
20250214,144500,253657830,6550,6550,6550,6550,1
|
||||
20250214,144400,253651280,6520,6520,6520,6520,1
|
||||
20250214,144300,253644760,6520,6520,6520,6520,0
|
||||
20250214,144200,253644760,6520,6520,6520,6520,0
|
||||
20250214,144100,253644760,6520,6520,6520,6520,0
|
||||
20250214,144000,253644760,6520,6520,6520,6520,2
|
||||
20250214,143900,253631720,6520,6530,6530,6520,122
|
||||
20250214,143800,252836140,6530,6530,6530,6530,0
|
||||
20250214,143700,252836140,6530,6530,6530,6530,1
|
||||
20250214,143600,252829610,6550,6550,6550,6550,0
|
||||
20250214,143500,252829610,6550,6550,6550,6550,0
|
||||
20250214,143400,252829610,6550,6550,6550,6550,0
|
||||
20250214,143300,252829610,6550,6550,6550,6550,0
|
||||
20250214,143200,252829610,6550,6550,6550,6550,0
|
||||
20250214,143100,252829610,6550,6550,6550,6550,5
|
||||
20250214,143000,252796860,6550,6550,6550,6550,0
|
||||
20250214,142900,252796860,6550,6550,6550,6550,2
|
||||
20250214,142800,252783760,6540,6540,6540,6540,0
|
||||
20250214,142700,252783760,6540,6540,6540,6540,0
|
||||
20250214,142600,252783760,6540,6540,6540,6540,0
|
||||
20250214,142500,252783760,6540,6540,6540,6540,0
|
||||
20250214,142400,252783760,6540,6540,6540,6540,0
|
||||
20250214,142300,252783760,6540,6530,6540,6530,62
|
||||
20250214,142200,252378860,6560,6560,6560,6560,2
|
||||
20250214,142100,252365740,6560,6560,6560,6560,0
|
||||
20250214,142000,252365740,6560,6560,6560,6560,0
|
||||
20250214,141900,252365740,6560,6560,6560,6560,7
|
||||
20250214,141800,252319820,6560,6560,6560,6560,1
|
||||
20250214,141700,252313260,6560,6560,6560,6560,0
|
||||
20250214,141600,252313260,6560,6560,6560,6560,1
|
||||
20250214,141500,252306700,6560,6560,6560,6560,0
|
||||
20250214,141400,252306700,6560,6560,6560,6560,0
|
||||
20250214,141300,252306700,6560,6560,6560,6560,0
|
||||
20250214,141200,252306700,6560,6560,6560,6560,0
|
||||
20250214,141100,252306700,6560,6560,6560,6560,1
|
||||
20250214,141000,252300140,6530,6530,6530,6530,1
|
||||
20250214,140900,252293610,6540,6540,6540,6540,100
|
||||
20250214,140800,251639610,6540,6540,6540,6540,0
|
||||
20250214,140700,251639610,6540,6540,6540,6540,0
|
||||
20250214,140600,251639610,6540,6540,6540,6540,25
|
||||
20250214,140500,251476110,6540,6540,6540,6540,0
|
||||
20250214,140400,251476110,6540,6540,6540,6540,66
|
||||
20250214,140300,251044470,6540,6540,6540,6540,0
|
||||
20250214,140200,251044470,6540,6540,6540,6540,50
|
||||
20250214,140100,250717470,6540,6540,6540,6540,0
|
||||
20250214,140000,250717470,6540,6540,6540,6540,0
|
||||
20250214,135900,250717470,6540,6540,6540,6540,0
|
||||
20250214,135800,250717470,6540,6540,6540,6540,0
|
||||
20250214,135700,250717470,6540,6540,6540,6540,0
|
||||
20250214,135600,250717470,6540,6540,6540,6540,0
|
||||
20250214,135500,250717470,6540,6540,6540,6540,0
|
||||
20250214,135400,250717470,6540,6540,6540,6540,0
|
||||
20250214,135300,250717470,6540,6540,6540,6540,1
|
||||
20250214,135200,250710930,6520,6520,6520,6520,45
|
||||
20250214,135100,250417530,6520,6520,6520,6520,7
|
||||
20250214,135000,250371890,6540,6540,6540,6540,0
|
||||
20250214,134900,250371890,6540,6530,6540,6520,161
|
||||
20250214,134800,249321210,6540,6540,6540,6540,17
|
||||
20250214,134700,249210030,6540,6540,6540,6540,0
|
||||
20250214,134600,249210030,6540,6560,6560,6540,79
|
||||
20250214,134500,248692410,6570,6570,6570,6570,0
|
||||
20250214,134400,248692410,6570,6570,6570,6570,0
|
||||
20250214,134300,248692410,6570,6570,6570,6570,5
|
||||
20250214,134200,248659560,6570,6570,6570,6570,15
|
||||
20250214,134100,248561010,6570,6570,6570,6570,0
|
||||
20250214,134000,248561010,6570,6570,6570,6570,0
|
||||
20250214,133900,248561010,6570,6570,6570,6570,0
|
||||
20250214,133800,248561010,6570,6570,6570,6570,0
|
||||
20250214,133700,248561010,6570,6570,6570,6570,0
|
||||
20250214,133600,248561010,6570,6570,6570,6570,0
|
||||
20250214,133500,248561010,6570,6570,6570,6570,0
|
||||
20250214,133400,248561010,6570,6570,6570,6570,20
|
||||
20250214,133300,248429610,6580,6580,6580,6580,0
|
||||
20250214,133200,248429610,6580,6580,6580,6580,0
|
||||
20250214,133100,248429610,6580,6580,6580,6580,0
|
||||
20250214,133000,248429610,6580,6580,6580,6580,0
|
||||
20250214,132900,248429610,6580,6580,6580,6580,0
|
||||
20250214,132800,248429610,6580,6580,6580,6580,10
|
||||
20250214,132700,248363810,6580,6580,6580,6580,0
|
||||
20250214,132600,248363810,6580,6570,6580,6570,289
|
||||
20250214,132500,246464190,6570,6570,6570,6570,0
|
||||
20250214,132400,246464190,6570,6570,6570,6570,0
|
||||
20250214,132300,246464190,6570,6570,6570,6570,40
|
||||
20250214,132200,246201390,6570,6570,6570,6570,0
|
||||
20250214,132100,246201390,6570,6570,6570,6570,15
|
||||
20250214,132000,246102840,6570,6570,6570,6570,1
|
||||
20250214,131900,246096270,6540,6540,6540,6540,0
|
||||
20250214,131800,246096270,6540,6540,6540,6540,0
|
||||
20250214,131700,246096270,6540,6540,6540,6540,0
|
||||
20250214,131600,246096270,6540,6540,6540,6540,0
|
||||
20250214,131500,246096270,6540,6540,6540,6540,0
|
||||
20250214,131400,246096270,6540,6540,6540,6540,100
|
||||
20250214,131300,245442270,6530,6530,6530,6530,0
|
||||
20250214,131200,245442270,6530,6530,6530,6530,0
|
||||
20250214,131100,245442270,6530,6530,6530,6530,10
|
||||
20250214,131000,245376970,6540,6540,6540,6540,0
|
||||
20250214,130900,245376970,6540,6540,6540,6540,0
|
||||
20250214,130800,245376970,6540,6540,6540,6540,62
|
||||
20250214,130700,244971490,6550,6550,6550,6550,0
|
||||
20250214,130600,244971490,6550,6550,6550,6550,0
|
||||
20250214,130500,244971490,6550,6550,6550,6550,1
|
||||
20250214,130400,244964940,6550,6550,6550,6550,0
|
||||
20250214,130300,244964940,6550,6550,6550,6550,50
|
||||
20250214,130200,244637440,6550,6550,6550,6550,50
|
||||
20250214,130100,244309940,6550,6550,6550,6550,15
|
||||
20250214,130000,244211690,6550,6550,6550,6550,128
|
||||
20250214,125900,243373290,6560,6560,6560,6560,0
|
||||
20250214,125800,243373290,6560,6560,6560,6560,0
|
||||
20250214,125700,243373290,6560,6560,6560,6560,0
|
||||
20250214,125600,243373290,6560,6560,6560,6560,0
|
||||
20250214,125500,243373290,6560,6560,6560,6560,0
|
||||
20250214,125400,243373290,6560,6560,6560,6560,0
|
||||
20250214,125300,243373290,6560,6520,6560,6520,46
|
||||
20250214,125200,243072930,6520,6510,6520,6500,563
|
||||
20250214,125100,239412310,6510,6510,6510,6510,50
|
||||
20250214,125000,239086810,6520,6520,6520,6520,50
|
||||
20250214,124900,238760810,6520,6530,6530,6520,27
|
||||
20250214,124800,238584620,6530,6530,6530,6530,0
|
||||
20250214,124700,238584620,6530,6530,6530,6530,0
|
||||
20250214,124600,238584620,6530,6530,6530,6530,0
|
||||
20250214,124500,238584620,6530,6530,6530,6530,1
|
||||
20250214,124400,238578090,6500,6500,6500,6500,0
|
||||
20250214,124300,238578090,6500,6500,6500,6500,0
|
||||
20250214,124200,238578090,6500,6500,6500,6500,82
|
||||
20250214,124100,238045090,6510,6530,6530,6510,49
|
||||
20250214,124000,237725880,6530,6530,6530,6530,8
|
||||
20250214,123900,237673640,6530,6510,6530,6510,8
|
||||
20250214,123800,237621540,6500,6500,6500,6500,0
|
||||
20250214,123700,237621540,6500,6500,6500,6500,16
|
||||
20250214,123600,237517540,6510,6510,6510,6510,0
|
||||
20250214,123500,237517540,6510,6510,6510,6510,1
|
||||
20250214,123400,237511030,6500,6500,6500,6500,0
|
||||
20250214,123300,237511030,6500,6500,6500,6500,64
|
||||
20250214,123200,237095030,6530,6530,6530,6530,0
|
||||
20250214,123100,237095030,6530,6530,6530,6530,0
|
||||
20250214,123000,237095030,6530,6530,6530,6530,0
|
||||
20250214,122900,237095030,6530,6530,6530,6530,1
|
||||
20250214,122800,237088500,6530,6530,6530,6530,0
|
||||
20250214,122700,237088500,6530,6530,6530,6530,0
|
||||
20250214,122600,237088500,6530,6500,6530,6500,87
|
||||
20250214,122500,236522790,6530,6530,6530,6530,0
|
||||
20250214,122400,236522790,6530,6530,6530,6530,1
|
||||
20250214,122300,236516260,6530,6530,6530,6530,0
|
||||
20250214,122200,236516260,6530,6530,6530,6530,0
|
||||
20250214,122100,236516260,6530,6530,6530,6530,0
|
||||
20250214,122000,236516260,6530,6530,6530,6530,10
|
||||
20250214,121900,236450960,6500,6500,6500,6500,88
|
||||
20250214,121800,235878960,6500,6500,6500,6500,0
|
||||
20250214,121700,235878960,6500,6500,6500,6500,0
|
||||
20250214,121600,235878960,6500,6500,6500,6500,10
|
||||
20250214,121500,235813960,6490,6490,6490,6490,0
|
||||
20250214,121400,235813960,6490,6490,6490,6490,0
|
||||
20250214,121300,235813960,6490,6490,6490,6490,0
|
||||
20250214,121200,235813960,6490,6490,6490,6490,0
|
||||
20250214,121100,235813960,6490,6490,6490,6490,0
|
||||
20250214,121000,235813960,6490,6490,6490,6490,0
|
||||
20250214,120900,235813960,6490,6490,6490,6490,0
|
||||
20250214,120800,235813960,6490,6490,6490,6490,50
|
||||
20250214,120700,235489460,6490,6490,6490,6490,0
|
||||
20250214,120600,235489460,6490,6490,6490,6490,0
|
||||
20250214,120500,235489460,6490,6490,6490,6490,47
|
||||
20250214,120400,235184430,6500,6500,6500,6500,3
|
||||
20250214,120300,235164930,6520,6520,6520,6520,0
|
||||
20250214,120200,235164930,6520,6520,6520,6520,1
|
||||
20250214,120100,235158410,6500,6500,6500,6500,24
|
||||
20250214,120000,235002410,6500,6510,6510,6500,25
|
||||
20250214,115900,234839890,6520,6530,6530,6520,2
|
||||
20250214,115800,234826840,6540,6540,6540,6540,0
|
||||
20250214,115700,234826840,6540,6540,6540,6540,0
|
||||
20250214,115600,234826840,6540,6540,6540,6540,0
|
||||
20250214,115500,234826840,6540,6540,6540,6540,0
|
||||
20250214,115400,234826840,6540,6540,6540,6540,0
|
||||
20250214,115300,234826840,6540,6540,6540,6540,0
|
||||
20250214,115200,234826840,6540,6540,6540,6540,0
|
||||
20250214,115100,234826840,6540,6540,6540,6540,0
|
||||
20250214,115000,234826840,6540,6540,6540,6540,0
|
||||
20250214,114900,234826840,6540,6540,6540,6540,0
|
||||
20250214,114800,234826840,6540,6510,6540,6490,1307
|
||||
20250214,114700,226341760,6530,6530,6530,6530,42
|
||||
20250214,114600,226067500,6530,6530,6530,6530,1
|
||||
20250214,114500,226060970,6530,6530,6530,6530,0
|
||||
20250214,114400,226060970,6530,6530,6530,6530,1
|
||||
20250214,114300,226054440,6500,6500,6500,6500,0
|
||||
20250214,114200,226054440,6500,6500,6500,6500,0
|
||||
20250214,114100,226054440,6500,6500,6500,6500,0
|
||||
20250214,114000,226054440,6500,6500,6500,6500,0
|
||||
20250214,113900,226054440,6500,6510,6510,6500,303
|
||||
20250214,113800,224083100,6500,6530,6530,6500,1462
|
||||
20250214,113700,214571280,6530,6530,6530,6530,0
|
||||
20250214,113600,214571280,6530,6550,6550,6530,1201
|
||||
20250214,113500,206727310,6560,6560,6560,6560,58
|
||||
20250214,113400,206346830,6560,6560,6560,6560,192
|
||||
20250214,113300,205087310,6580,6580,6580,6580,0
|
||||
20250214,113200,205087310,6580,6580,6580,6580,0
|
||||
20250214,113100,205087310,6580,6580,6580,6580,1
|
||||
20250214,113000,205080730,6580,6580,6580,6580,0
|
||||
20250214,112900,205080730,6580,6580,6580,6580,1
|
||||
20250214,112800,205074150,6550,6560,6580,6550,129
|
||||
20250214,112700,204228600,6580,6580,6580,6580,0
|
||||
20250214,112600,204228600,6580,6570,6580,6570,4
|
||||
20250214,112500,204202310,6570,6570,6570,6570,0
|
||||
20250214,112400,204202310,6570,6570,6570,6570,0
|
||||
20250214,112300,204202310,6570,6570,6570,6570,64
|
||||
20250214,112200,203781830,6580,6580,6580,6580,7
|
||||
20250214,112100,203735770,6580,6580,6580,6580,10
|
||||
20250214,112000,203669970,6590,6590,6590,6590,0
|
||||
20250214,111900,203669970,6590,6590,6590,6590,0
|
||||
20250214,111800,203669970,6590,6590,6590,6590,30
|
||||
20250214,111700,203472270,6600,6600,6600,6600,1
|
||||
20250214,111600,203465670,6590,6580,6590,6580,1330
|
||||
20250214,111500,194710810,6580,6580,6580,6580,0
|
||||
20250214,111400,194710810,6580,6580,6580,6580,3
|
||||
20250214,111300,194691070,6580,6580,6580,6580,0
|
||||
20250214,111200,194691070,6580,6580,6580,6580,0
|
||||
20250214,111100,194691070,6580,6580,6580,6580,2
|
||||
20250214,111000,194677910,6550,6550,6550,6550,1
|
||||
20250214,110900,194671360,6580,6580,6580,6580,0
|
||||
20250214,110800,194671360,6580,6570,6580,6570,100
|
||||
20250214,110700,194013590,6580,6580,6580,6580,0
|
||||
20250214,110600,194013590,6580,6580,6580,6580,0
|
||||
20250214,110500,194013590,6580,6580,6580,6580,0
|
||||
20250214,110400,194013590,6580,6580,6580,6580,0
|
||||
20250214,110300,194013590,6580,6580,6580,6580,0
|
||||
20250214,110200,194013590,6580,6560,6580,6560,6
|
||||
20250214,110100,193974210,6570,6570,6570,6570,19
|
||||
20250214,110000,193849380,6580,6580,6580,6580,1
|
||||
20250214,105900,193842800,6570,6570,6570,6570,0
|
||||
20250214,105800,193842800,6570,6570,6570,6570,38
|
||||
20250214,105700,193593140,6570,6570,6570,6570,0
|
||||
20250214,105600,193593140,6570,6570,6570,6570,44
|
||||
20250214,105500,193304060,6570,6560,6570,6560,270
|
||||
20250214,105400,191530370,6560,6560,6560,6560,0
|
||||
20250214,105300,191530370,6560,6550,6560,6550,242
|
||||
20250214,105200,189945070,6550,6550,6550,6550,93
|
||||
20250214,105100,189335920,6550,6530,6550,6530,123
|
||||
20250214,105000,188532270,6550,6550,6550,6550,0
|
||||
20250214,104900,188532270,6550,6550,6550,6550,0
|
||||
20250214,104800,188532270,6550,6550,6550,6550,100
|
||||
20250214,104700,187877270,6550,6550,6550,6550,0
|
||||
20250214,104600,187877270,6550,6530,6550,6530,164
|
||||
20250214,104500,186804340,6540,6540,6540,6540,0
|
||||
20250214,104400,186804340,6540,6540,6540,6540,1
|
||||
20250214,104300,186797800,6530,6530,6530,6530,0
|
||||
20250214,104200,186797800,6530,6530,6540,6530,5
|
||||
20250214,104100,186765140,6540,6540,6540,6540,0
|
||||
20250214,104000,186765140,6540,6540,6540,6540,0
|
||||
20250214,103900,186765140,6540,6540,6540,6540,0
|
||||
20250214,103800,186765140,6540,6540,6540,6540,0
|
||||
20250214,103700,186765140,6540,6540,6540,6540,8
|
||||
20250214,103600,186712820,6540,6540,6540,6540,10
|
||||
20250214,103500,186647420,6540,6540,6540,6540,0
|
||||
20250214,103400,186647420,6540,6540,6540,6540,0
|
||||
20250214,103300,186647420,6540,6540,6540,6540,0
|
||||
20250214,103200,186647420,6540,6540,6540,6540,88
|
||||
20250214,103100,186071900,6540,6540,6540,6540,0
|
||||
20250214,103000,186071900,6540,6540,6540,6540,0
|
||||
20250214,102900,186071900,6540,6540,6540,6540,70
|
||||
20250214,102800,185614100,6550,6550,6550,6550,0
|
||||
20250214,102700,185614100,6550,6550,6550,6550,0
|
||||
20250214,102600,185614100,6550,6550,6550,6550,22
|
||||
20250214,102500,185470000,6550,6550,6550,6550,20
|
||||
20250214,102400,185339000,6550,6550,6550,6550,0
|
||||
20250214,102300,185339000,6550,6550,6550,6550,1
|
||||
20250214,102200,185332450,6550,6550,6550,6550,0
|
||||
20250214,102100,185332450,6550,6550,6550,6550,1
|
||||
20250214,102000,185325900,6520,6520,6520,6520,212
|
||||
20250214,101900,183943660,6550,6550,6550,6550,4
|
||||
20250214,101800,183917460,6550,6550,6550,6550,5
|
||||
20250214,101700,183884710,6550,6550,6550,6550,0
|
||||
20250214,101600,183884710,6550,6550,6550,6550,0
|
||||
20250214,101500,183884710,6550,6520,6550,6510,83
|
||||
20250214,101400,183343330,6520,6520,6520,6520,21
|
||||
20250214,101300,183206410,6520,6520,6520,6520,6
|
||||
20250214,101200,183167290,6550,6550,6550,6550,1
|
||||
20250214,101100,183160740,6520,6530,6530,6520,78
|
||||
20250214,101000,182652170,6570,6570,6570,6570,0
|
||||
20250214,100900,182652170,6570,6570,6570,6570,101
|
||||
20250214,100800,181988600,6520,6520,6570,6520,4
|
||||
20250214,100700,181962470,6570,6570,6570,6570,0
|
||||
20250214,100600,181962470,6570,6570,6570,6570,0
|
||||
20250214,100500,181962470,6570,6570,6570,6570,2
|
||||
20250214,100400,181949330,6580,6580,6580,6580,0
|
||||
20250214,100300,181949330,6580,6580,6580,6580,0
|
||||
20250214,100200,181949330,6580,6550,6580,6550,770
|
||||
20250214,100100,176889570,6560,6560,6560,6560,0
|
||||
20250214,100000,176889570,6560,6510,6560,6510,586
|
||||
20250214,095900,173072960,6560,6530,6560,6530,201
|
||||
20250214,095800,171760400,6530,6530,6530,6530,0
|
||||
20250214,095700,171760400,6530,6550,6550,6530,270
|
||||
20250214,095600,169997200,6560,6560,6560,6560,0
|
||||
20250214,095500,169997200,6560,6560,6560,6560,0
|
||||
20250214,095400,169997200,6560,6530,6560,6530,19
|
||||
20250214,095300,169873100,6530,6530,6530,6530,6
|
||||
20250214,095200,169833920,6530,6560,6560,6530,201
|
||||
20250214,095100,168520070,6560,6560,6560,6560,1
|
||||
20250214,095000,168513510,6560,6560,6560,6560,12
|
||||
20250214,094900,168434790,6560,6550,6560,6550,7
|
||||
20250214,094800,168388920,6540,6540,6540,6540,0
|
||||
20250214,094700,168388920,6540,6540,6540,6540,0
|
||||
20250214,094600,168388920,6540,6540,6540,6540,0
|
||||
20250214,094500,168388920,6540,6540,6540,6540,0
|
||||
20250214,094400,168388920,6540,6540,6560,6540,149
|
||||
20250214,094300,167413850,6540,6550,6550,6540,238
|
||||
20250214,094200,165857130,6540,6530,6540,6530,52
|
||||
20250214,094100,165517340,6530,6510,6530,6510,7
|
||||
20250214,094000,165471750,6510,6540,6540,6510,48
|
||||
20250214,093900,165158370,6550,6550,6550,6550,1
|
||||
20250214,093800,165151820,6560,6560,6560,6560,6
|
||||
20250214,093700,165112460,6570,6570,6570,6570,1
|
||||
20250214,093600,165105890,6570,6550,6570,6550,14
|
||||
20250214,093500,165014120,6550,6540,6550,6540,24
|
||||
20250214,093400,164857150,6530,6530,6530,6530,0
|
||||
20250214,093300,164857150,6530,6480,6530,6480,329
|
||||
20250214,093200,162714670,6490,6510,6510,6480,277
|
||||
20250214,093100,160916800,6510,6520,6520,6500,1906
|
||||
20250214,093000,148526380,6520,6530,6530,6500,457
|
||||
20250214,092900,145552720,6540,6540,6590,6510,225
|
||||
20250214,092800,144084550,6550,6550,6550,6550,0
|
||||
20250214,092700,144084550,6550,6550,6550,6550,513
|
||||
20250214,092600,140724400,6550,6550,6550,6550,11
|
||||
20250214,092500,140652350,6550,6560,6560,6550,539
|
||||
20250214,092400,137121890,6550,6550,6550,6550,45
|
||||
20250214,092300,136827140,6550,6550,6550,6550,953
|
||||
20250214,092200,130584990,6550,6560,6560,6550,126
|
||||
20250214,092100,129759470,6550,6570,6570,6550,51
|
||||
20250214,092000,129425130,6570,6570,6610,6570,473
|
||||
20250214,091900,126309040,6570,6620,6620,6570,51
|
||||
20250214,091800,125973810,6630,6630,6630,6630,7
|
||||
20250214,091700,125927400,6630,6630,6630,6630,24
|
||||
20250214,091600,125768280,6580,6580,6580,6580,23
|
||||
20250214,091500,125616940,6570,6610,6610,6570,321
|
||||
20250214,091400,123497820,6610,6610,6620,6610,59
|
||||
20250214,091300,123107700,6620,6620,6620,6610,240
|
||||
20250214,091200,121519160,6620,6650,6670,6610,1276
|
||||
20250214,091100,113072530,6690,6690,6690,6690,21
|
||||
20250214,091000,112932040,6700,6720,6750,6680,458
|
||||
20250214,090900,109854470,6750,6710,6750,6680,2329
|
||||
20250214,090800,94204810,6740,6690,6740,6690,3352
|
||||
20250214,090700,71693650,6690,6610,6700,6610,1681
|
||||
20250214,090600,60472990,6610,6650,6700,6610,2692
|
||||
20250214,090500,42496610,6690,6580,6700,6560,2993
|
||||
20250214,090400,22682050,6570,6560,6570,6550,175
|
||||
20250214,090300,21533240,6570,6580,6580,6500,202
|
||||
20250214,090200,20213930,6590,6580,6590,6570,667
|
||||
20250214,090100,15824160,6580,6470,6580,6470,1154
|
||||
20250214,090000,8335080,6470,6440,6470,6440,1290
|
||||
|
Reference in New Issue
Block a user