Update 2025-02-14 2854 candle_min
This commit is contained in:
573
000390/min/candle-20250214.csv
Normal file
573
000390/min/candle-20250214.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183100,201304940,6330,6330,6330,6330,1130
|
||||
20250214,183000,201304940,6330,6330,6330,6330,0
|
||||
20250214,182900,201304940,6330,6330,6330,6330,0
|
||||
20250214,182800,201304940,6330,6330,6330,6330,0
|
||||
20250214,182700,201304940,6330,6330,6330,6330,0
|
||||
20250214,182600,201304940,6330,6330,6330,6330,0
|
||||
20250214,182500,201304940,6330,6330,6330,6330,0
|
||||
20250214,182400,201304940,6330,6330,6330,6330,0
|
||||
20250214,182300,201304940,6330,6330,6330,6330,0
|
||||
20250214,182200,201304940,6330,6330,6330,6330,0
|
||||
20250214,182100,201304940,6330,6330,6330,6330,0
|
||||
20250214,182000,201304940,6330,6330,6330,6330,0
|
||||
20250214,181900,201304940,6330,6330,6330,6330,0
|
||||
20250214,181800,201304940,6330,6330,6330,6330,0
|
||||
20250214,181700,201304940,6330,6330,6330,6330,0
|
||||
20250214,181600,201304940,6330,6330,6330,6330,0
|
||||
20250214,181500,201304940,6330,6330,6330,6330,0
|
||||
20250214,181400,201304940,6330,6330,6330,6330,0
|
||||
20250214,181300,201304940,6330,6330,6330,6330,0
|
||||
20250214,181200,201304940,6330,6330,6330,6330,0
|
||||
20250214,181100,201304940,6330,6330,6330,6330,0
|
||||
20250214,181000,201304940,6330,6330,6330,6330,0
|
||||
20250214,180900,201304940,6330,6330,6330,6330,0
|
||||
20250214,180800,201304940,6330,6330,6330,6330,0
|
||||
20250214,180700,201304940,6330,6330,6330,6330,0
|
||||
20250214,180600,201304940,6330,6330,6330,6330,0
|
||||
20250214,180500,201304940,6330,6330,6330,6330,0
|
||||
20250214,180400,201304940,6330,6330,6330,6330,0
|
||||
20250214,180300,201304940,6330,6330,6330,6330,0
|
||||
20250214,180200,201304940,6330,6330,6330,6330,0
|
||||
20250214,180100,201304940,6330,6330,6330,6330,1130
|
||||
20250214,180000,201304940,6330,6330,6330,6330,0
|
||||
20250214,175900,201304940,6330,6330,6330,6330,0
|
||||
20250214,175800,201304940,6330,6330,6330,6330,0
|
||||
20250214,175700,201304940,6330,6330,6330,6330,0
|
||||
20250214,175600,201304940,6330,6330,6330,6330,0
|
||||
20250214,175500,201304940,6330,6330,6330,6330,0
|
||||
20250214,175400,201304940,6330,6330,6330,6330,0
|
||||
20250214,175300,201304940,6330,6330,6330,6330,0
|
||||
20250214,175200,201304940,6330,6330,6330,6330,0
|
||||
20250214,175100,201304940,6330,6330,6330,6330,0
|
||||
20250214,175000,201304940,6330,6330,6330,6330,0
|
||||
20250214,174900,201304940,6330,6330,6330,6330,0
|
||||
20250214,174800,201304940,6330,6330,6330,6330,0
|
||||
20250214,174700,201304940,6330,6330,6330,6330,0
|
||||
20250214,174600,201304940,6330,6330,6330,6330,0
|
||||
20250214,174500,201304940,6330,6330,6330,6330,0
|
||||
20250214,174400,201304940,6330,6330,6330,6330,0
|
||||
20250214,174300,201304940,6330,6330,6330,6330,0
|
||||
20250214,174200,201304940,6330,6330,6330,6330,0
|
||||
20250214,174100,201304940,6330,6330,6330,6330,0
|
||||
20250214,174000,201304940,6330,6330,6330,6330,0
|
||||
20250214,173900,201304940,6330,6330,6330,6330,0
|
||||
20250214,173800,201304940,6330,6330,6330,6330,0
|
||||
20250214,173700,201304940,6330,6330,6330,6330,0
|
||||
20250214,173600,201304940,6330,6330,6330,6330,0
|
||||
20250214,173500,201304940,6330,6330,6330,6330,0
|
||||
20250214,173400,201304940,6330,6330,6330,6330,0
|
||||
20250214,173300,201304940,6330,6330,6330,6330,0
|
||||
20250214,173200,201304940,6330,6330,6330,6330,0
|
||||
20250214,173100,201304940,6330,6330,6330,6330,1130
|
||||
20250214,173000,201304940,6330,6330,6330,6330,0
|
||||
20250214,172900,201304940,6330,6330,6330,6330,0
|
||||
20250214,172800,201304940,6330,6330,6330,6330,0
|
||||
20250214,172700,201304940,6330,6330,6330,6330,0
|
||||
20250214,172600,201304940,6330,6330,6330,6330,0
|
||||
20250214,172500,201304940,6330,6330,6330,6330,0
|
||||
20250214,172400,201304940,6330,6330,6330,6330,0
|
||||
20250214,172300,201304940,6330,6330,6330,6330,0
|
||||
20250214,172200,201304940,6330,6330,6330,6330,0
|
||||
20250214,172100,201304940,6330,6330,6330,6330,0
|
||||
20250214,172000,201304940,6330,6330,6330,6330,0
|
||||
20250214,171900,201304940,6330,6330,6330,6330,0
|
||||
20250214,171800,201304940,6330,6330,6330,6330,0
|
||||
20250214,171700,201304940,6330,6330,6330,6330,0
|
||||
20250214,171600,201304940,6330,6330,6330,6330,0
|
||||
20250214,171500,201304940,6330,6330,6330,6330,0
|
||||
20250214,171400,201304940,6330,6330,6330,6330,0
|
||||
20250214,171300,201304940,6330,6330,6330,6330,0
|
||||
20250214,171200,201304940,6330,6330,6330,6330,0
|
||||
20250214,171100,201304940,6330,6330,6330,6330,0
|
||||
20250214,171000,201304940,6330,6330,6330,6330,0
|
||||
20250214,170900,201304940,6330,6330,6330,6330,0
|
||||
20250214,170800,201304940,6330,6330,6330,6330,0
|
||||
20250214,170700,201304940,6330,6330,6330,6330,0
|
||||
20250214,170600,201304940,6330,6330,6330,6330,0
|
||||
20250214,170500,201304940,6330,6330,6330,6330,0
|
||||
20250214,170400,201304940,6330,6330,6330,6330,0
|
||||
20250214,170300,201304940,6330,6330,6330,6330,0
|
||||
20250214,170200,201304940,6330,6330,6330,6330,0
|
||||
20250214,170100,201304940,6330,6330,6330,6330,1130
|
||||
20250214,170000,201304940,6330,6330,6330,6330,0
|
||||
20250214,165900,201304940,6330,6330,6330,6330,0
|
||||
20250214,165800,201304940,6330,6330,6330,6330,0
|
||||
20250214,165700,201304940,6330,6330,6330,6330,0
|
||||
20250214,165600,201304940,6330,6330,6330,6330,0
|
||||
20250214,165500,201304940,6330,6330,6330,6330,0
|
||||
20250214,165400,201304940,6330,6330,6330,6330,0
|
||||
20250214,165300,201304940,6330,6330,6330,6330,0
|
||||
20250214,165200,201304940,6330,6330,6330,6330,0
|
||||
20250214,165100,201304940,6330,6330,6330,6330,0
|
||||
20250214,165000,201304940,6330,6330,6330,6330,0
|
||||
20250214,164900,201304940,6330,6330,6330,6330,0
|
||||
20250214,164800,201304940,6330,6330,6330,6330,0
|
||||
20250214,164700,201304940,6330,6330,6330,6330,0
|
||||
20250214,164600,201304940,6330,6330,6330,6330,0
|
||||
20250214,164500,201304940,6330,6330,6330,6330,0
|
||||
20250214,164400,201304940,6330,6330,6330,6330,0
|
||||
20250214,164300,201304940,6330,6330,6330,6330,0
|
||||
20250214,164200,201304940,6330,6330,6330,6330,0
|
||||
20250214,164100,201304940,6330,6330,6330,6330,0
|
||||
20250214,164000,201304940,6330,6330,6330,6330,0
|
||||
20250214,163900,201304940,6330,6330,6330,6330,0
|
||||
20250214,163800,201304940,6330,6330,6330,6330,0
|
||||
20250214,163700,201304940,6330,6330,6330,6330,0
|
||||
20250214,163600,201304940,6330,6330,6330,6330,0
|
||||
20250214,163500,201304940,6330,6330,6330,6330,0
|
||||
20250214,163400,201304940,6330,6330,6330,6330,0
|
||||
20250214,163300,201304940,6330,6330,6330,6330,0
|
||||
20250214,163200,201304940,6330,6330,6330,6330,0
|
||||
20250214,163100,201304940,6330,6330,6330,6330,1130
|
||||
20250214,163000,201304940,6330,6330,6330,6330,0
|
||||
20250214,162900,201304940,6330,6330,6330,6330,0
|
||||
20250214,162800,201304940,6330,6330,6330,6330,0
|
||||
20250214,162700,201304940,6330,6330,6330,6330,0
|
||||
20250214,162600,201304940,6330,6330,6330,6330,0
|
||||
20250214,162500,201304940,6330,6330,6330,6330,0
|
||||
20250214,162400,201304940,6330,6330,6330,6330,0
|
||||
20250214,162300,201304940,6330,6330,6330,6330,0
|
||||
20250214,162200,201304940,6330,6330,6330,6330,0
|
||||
20250214,162100,201304940,6330,6330,6330,6330,0
|
||||
20250214,162000,201304940,6330,6330,6330,6330,0
|
||||
20250214,161900,201304940,6330,6330,6330,6330,0
|
||||
20250214,161800,201304940,6330,6330,6330,6330,0
|
||||
20250214,161700,201304940,6330,6330,6330,6330,0
|
||||
20250214,161600,201304940,6330,6330,6330,6330,0
|
||||
20250214,161500,201304940,6330,6330,6330,6330,0
|
||||
20250214,161400,201304940,6330,6330,6330,6330,0
|
||||
20250214,161300,201304940,6330,6330,6330,6330,0
|
||||
20250214,161200,201304940,6330,6330,6330,6330,0
|
||||
20250214,161100,201304940,6330,6330,6330,6330,0
|
||||
20250214,161000,201304940,6330,6330,6330,6330,0
|
||||
20250214,160900,201304940,6330,6330,6330,6330,0
|
||||
20250214,160800,201304940,6330,6330,6330,6330,0
|
||||
20250214,160700,201304940,6330,6330,6330,6330,0
|
||||
20250214,160600,201304940,6330,6330,6330,6330,0
|
||||
20250214,160500,201304940,6330,6330,6330,6330,0
|
||||
20250214,160400,201304940,6330,6330,6330,6330,0
|
||||
20250214,160300,201304940,6330,6330,6330,6330,0
|
||||
20250214,160200,201304940,6330,6330,6330,6330,0
|
||||
20250214,160100,201304940,6330,6330,6330,6330,1130
|
||||
20250214,160000,201304940,6330,6330,6330,6330,0
|
||||
20250214,155900,201304940,6330,6330,6330,6330,0
|
||||
20250214,155800,201304940,6330,6330,6330,6330,0
|
||||
20250214,155700,201304940,6330,6330,6330,6330,0
|
||||
20250214,155600,201304940,6330,6330,6330,6330,0
|
||||
20250214,155500,201304940,6330,6330,6330,6330,0
|
||||
20250214,155400,201304940,6330,6330,6330,6330,0
|
||||
20250214,155300,201304940,6330,6330,6330,6330,0
|
||||
20250214,155200,201304940,6330,6330,6330,6330,0
|
||||
20250214,155100,201304940,6330,6330,6330,6330,0
|
||||
20250214,155000,201304940,6330,6330,6330,6330,0
|
||||
20250214,154900,201304940,6330,6330,6330,6330,0
|
||||
20250214,154800,201304940,6330,6330,6330,6330,0
|
||||
20250214,154700,201304940,6330,6330,6330,6330,0
|
||||
20250214,154600,201304940,6330,6330,6330,6330,0
|
||||
20250214,154500,201304940,6330,6330,6330,6330,0
|
||||
20250214,154400,201304940,6330,6330,6330,6330,0
|
||||
20250214,154300,201304940,6330,6330,6330,6330,0
|
||||
20250214,154200,201304940,6330,6330,6330,6330,0
|
||||
20250214,154100,201304940,6330,6330,6330,6330,0
|
||||
20250214,154000,201304940,6330,6330,6330,6330,0
|
||||
20250214,153900,201304940,6330,6330,6330,6330,0
|
||||
20250214,153800,201304940,6330,6330,6330,6330,0
|
||||
20250214,153700,201304940,6330,6330,6330,6330,0
|
||||
20250214,153600,201304940,6330,6330,6330,6330,0
|
||||
20250214,153500,201304940,6330,6330,6330,6330,0
|
||||
20250214,153400,201304940,6330,6330,6330,6330,0
|
||||
20250214,153300,201304940,6330,6330,6330,6330,0
|
||||
20250214,153200,201304940,6330,6330,6330,6330,0
|
||||
20250214,153100,201304940,6330,6330,6330,6330,1130
|
||||
20250214,153000,201304940,6330,6330,6330,6330,1130
|
||||
20250214,152900,194152040,6330,6330,6330,6330,0
|
||||
20250214,152800,194152040,6330,6330,6330,6330,0
|
||||
20250214,152700,194152040,6330,6330,6330,6330,0
|
||||
20250214,152600,194152040,6330,6330,6330,6330,0
|
||||
20250214,152500,194152040,6330,6330,6330,6330,0
|
||||
20250214,152400,194152040,6330,6330,6330,6330,0
|
||||
20250214,152300,194152040,6330,6330,6330,6330,0
|
||||
20250214,152200,194152040,6330,6330,6330,6330,0
|
||||
20250214,152100,194152040,6330,6330,6330,6330,0
|
||||
20250214,152000,194152040,6330,6330,6330,6330,0
|
||||
20250214,151900,194152040,6330,6330,6330,6330,0
|
||||
20250214,151800,194152040,6330,6330,6330,6330,0
|
||||
20250214,151700,194152040,6330,6330,6330,6330,1
|
||||
20250214,151600,194145710,6330,6300,6330,6300,10
|
||||
20250214,151500,194082530,6330,6300,6330,6300,725
|
||||
20250214,151400,189514960,6300,6300,6300,6300,40
|
||||
20250214,151300,189262960,6330,6330,6330,6330,5
|
||||
20250214,151200,189231310,6300,6300,6300,6300,1
|
||||
20250214,151100,189225010,6330,6330,6330,6330,3
|
||||
20250214,151000,189206020,6300,6310,6310,6300,200
|
||||
20250214,150900,187945120,6310,6310,6310,6310,101
|
||||
20250214,150800,187307810,6330,6330,6330,6330,18
|
||||
20250214,150700,187193870,6330,6330,6330,6330,0
|
||||
20250214,150600,187193870,6330,6330,6330,6330,1
|
||||
20250214,150500,187187540,6300,6300,6300,6300,1
|
||||
20250214,150400,187181240,6340,6340,6340,6340,0
|
||||
20250214,150300,187181240,6340,6320,6340,6320,3301
|
||||
20250214,150200,166279360,6320,6320,6320,6320,0
|
||||
20250214,150100,166279360,6320,6320,6320,6320,500
|
||||
20250214,150000,163119360,6320,6320,6320,6320,0
|
||||
20250214,145900,163119360,6320,6320,6320,6320,0
|
||||
20250214,145800,163119360,6320,6320,6320,6320,0
|
||||
20250214,145700,163119360,6320,6300,6320,6300,21
|
||||
20250214,145600,162987040,6310,6310,6310,6310,0
|
||||
20250214,145500,162987040,6310,6310,6310,6310,48
|
||||
20250214,145400,162684160,6320,6320,6320,6320,0
|
||||
20250214,145300,162684160,6320,6320,6320,6320,0
|
||||
20250214,145200,162684160,6320,6320,6320,6320,1
|
||||
20250214,145100,162677840,6320,6320,6320,6320,0
|
||||
20250214,145000,162677840,6320,6320,6320,6320,0
|
||||
20250214,144900,162677840,6320,6320,6320,6320,2
|
||||
20250214,144800,162665200,6320,6320,6320,6320,29
|
||||
20250214,144700,162481920,6320,6320,6320,6320,0
|
||||
20250214,144600,162481920,6320,6320,6320,6320,0
|
||||
20250214,144500,162481920,6320,6320,6320,6320,0
|
||||
20250214,144400,162481920,6320,6320,6320,6320,17
|
||||
20250214,144300,162374480,6300,6300,6300,6300,0
|
||||
20250214,144200,162374480,6300,6300,6300,6300,0
|
||||
20250214,144100,162374480,6300,6300,6300,6300,0
|
||||
20250214,144000,162374480,6300,6300,6300,6300,0
|
||||
20250214,143900,162374480,6300,6300,6310,6300,257
|
||||
20250214,143800,160755370,6320,6320,6320,6320,50
|
||||
20250214,143700,160439370,6320,6320,6320,6320,0
|
||||
20250214,143600,160439370,6320,6320,6320,6320,3
|
||||
20250214,143500,160420410,6310,6310,6310,6310,100
|
||||
20250214,143400,159789410,6300,6300,6300,6300,0
|
||||
20250214,143300,159789410,6300,6320,6320,6300,108
|
||||
20250214,143200,159108900,6320,6320,6320,6320,50
|
||||
20250214,143100,158792900,6320,6320,6320,6320,0
|
||||
20250214,143000,158792900,6320,6320,6320,6320,0
|
||||
20250214,142900,158792900,6320,6320,6320,6320,0
|
||||
20250214,142800,158792900,6320,6320,6320,6320,0
|
||||
20250214,142700,158792900,6320,6320,6320,6320,202
|
||||
20250214,142600,157516260,6320,6320,6320,6320,0
|
||||
20250214,142500,157516260,6320,6320,6320,6320,0
|
||||
20250214,142400,157516260,6320,6320,6320,6320,10
|
||||
20250214,142300,157453060,6320,6320,6320,6320,0
|
||||
20250214,142200,157453060,6320,6320,6320,6320,0
|
||||
20250214,142100,157453060,6320,6320,6320,6320,3
|
||||
20250214,142000,157434100,6300,6300,6300,6300,0
|
||||
20250214,141900,157434100,6300,6300,6300,6300,0
|
||||
20250214,141800,157434100,6300,6300,6300,6300,1
|
||||
20250214,141700,157427800,6330,6330,6330,6330,1
|
||||
20250214,141600,157421470,6330,6330,6330,6330,1
|
||||
20250214,141500,157415140,6300,6300,6300,6300,40
|
||||
20250214,141400,157163140,6330,6330,6330,6330,0
|
||||
20250214,141300,157163140,6330,6330,6330,6330,0
|
||||
20250214,141200,157163140,6330,6300,6330,6300,37
|
||||
20250214,141100,156929590,6310,6310,6310,6310,0
|
||||
20250214,141000,156929590,6310,6320,6320,6310,1934
|
||||
20250214,140900,144725890,6320,6330,6330,6320,340
|
||||
20250214,140800,142576690,6330,6330,6330,6330,66
|
||||
20250214,140700,142158910,6320,6320,6320,6320,50
|
||||
20250214,140600,141842910,6320,6320,6320,6320,0
|
||||
20250214,140500,141842910,6320,6320,6320,6320,0
|
||||
20250214,140400,141842910,6320,6320,6320,6320,0
|
||||
20250214,140300,141842910,6320,6320,6320,6320,50
|
||||
20250214,140200,141526910,6320,6320,6320,6320,100
|
||||
20250214,140100,140894910,6320,6320,6320,6320,0
|
||||
20250214,140000,140894910,6320,6320,6320,6320,1
|
||||
20250214,135900,140888590,6330,6330,6330,6330,0
|
||||
20250214,135800,140888590,6330,6330,6330,6330,200
|
||||
20250214,135700,139622590,6330,6320,6330,6320,101
|
||||
20250214,135600,138983270,6330,6330,6330,6330,200
|
||||
20250214,135500,137717270,6330,6330,6330,6330,20
|
||||
20250214,135400,137590670,6330,6330,6330,6330,1
|
||||
20250214,135300,137584340,6330,6320,6330,6310,10
|
||||
20250214,135200,137521190,6320,6320,6320,6320,0
|
||||
20250214,135100,137521190,6320,6320,6320,6320,0
|
||||
20250214,135000,137521190,6320,6320,6320,6320,0
|
||||
20250214,134900,137521190,6320,6320,6320,6320,363
|
||||
20250214,134800,135227030,6320,6320,6320,6320,0
|
||||
20250214,134700,135227030,6320,6320,6320,6320,0
|
||||
20250214,134600,135227030,6320,6320,6320,6320,0
|
||||
20250214,134500,135227030,6320,6320,6320,6320,459
|
||||
20250214,134400,132326150,6320,6320,6320,6320,0
|
||||
20250214,134300,132326150,6320,6320,6320,6320,0
|
||||
20250214,134200,132326150,6320,6320,6320,6320,0
|
||||
20250214,134100,132326150,6320,6320,6320,6320,5
|
||||
20250214,134000,132294550,6320,6320,6320,6320,5
|
||||
20250214,133900,132262950,6320,6320,6320,6320,0
|
||||
20250214,133800,132262950,6320,6320,6320,6320,0
|
||||
20250214,133700,132262950,6320,6320,6320,6320,0
|
||||
20250214,133600,132262950,6320,6320,6320,6320,0
|
||||
20250214,133500,132262950,6320,6320,6320,6320,0
|
||||
20250214,133400,132262950,6320,6320,6320,6320,0
|
||||
20250214,133300,132262950,6320,6320,6320,6320,0
|
||||
20250214,133200,132262950,6320,6320,6320,6320,0
|
||||
20250214,133100,132262950,6320,6320,6320,6320,2
|
||||
20250214,133000,132250310,6320,6320,6320,6320,10
|
||||
20250214,132900,132187110,6320,6320,6320,6320,0
|
||||
20250214,132800,132187110,6320,6320,6320,6320,0
|
||||
20250214,132700,132187110,6320,6320,6320,6320,0
|
||||
20250214,132600,132187110,6320,6320,6320,6320,0
|
||||
20250214,132500,132187110,6320,6320,6320,6320,0
|
||||
20250214,132400,132187110,6320,6320,6320,6320,38
|
||||
20250214,132300,131946950,6320,6320,6320,6320,39
|
||||
20250214,132200,131700470,6320,6320,6320,6320,1
|
||||
20250214,132100,131694150,6320,6320,6320,6320,0
|
||||
20250214,132000,131694150,6320,6320,6320,6320,0
|
||||
20250214,131900,131694150,6320,6320,6320,6320,0
|
||||
20250214,131800,131694150,6320,6320,6320,6320,0
|
||||
20250214,131700,131694150,6320,6320,6320,6320,0
|
||||
20250214,131600,131694150,6320,6320,6320,6320,0
|
||||
20250214,131500,131694150,6320,6320,6320,6320,0
|
||||
20250214,131400,131694150,6320,6320,6320,6320,5
|
||||
20250214,131300,131662550,6310,6310,6310,6310,0
|
||||
20250214,131200,131662550,6310,6310,6310,6310,0
|
||||
20250214,131100,131662550,6310,6320,6320,6310,86
|
||||
20250214,131000,131119460,6320,6320,6320,6320,1
|
||||
20250214,130900,131113140,6330,6330,6330,6330,0
|
||||
20250214,130800,131113140,6330,6330,6330,6330,54
|
||||
20250214,130700,130771320,6330,6330,6330,6330,1
|
||||
20250214,130600,130764990,6320,6320,6320,6320,0
|
||||
20250214,130500,130764990,6320,6320,6320,6320,0
|
||||
20250214,130400,130764990,6320,6320,6320,6320,0
|
||||
20250214,130300,130764990,6320,6320,6320,6320,0
|
||||
20250214,130200,130764990,6320,6320,6320,6320,1
|
||||
20250214,130100,130758670,6330,6330,6330,6330,27
|
||||
20250214,130000,130587760,6330,6330,6330,6330,256
|
||||
20250214,125900,128967280,6320,6320,6320,6320,0
|
||||
20250214,125800,128967280,6320,6320,6320,6320,0
|
||||
20250214,125700,128967280,6320,6320,6320,6320,3365
|
||||
20250214,125600,107700480,6320,6320,6320,6320,0
|
||||
20250214,125500,107700480,6320,6320,6320,6320,0
|
||||
20250214,125400,107700480,6320,6320,6320,6320,540
|
||||
20250214,125300,104287680,6310,6310,6310,6310,0
|
||||
20250214,125200,104287680,6310,6310,6310,6310,21
|
||||
20250214,125100,104155170,6310,6310,6310,6310,0
|
||||
20250214,125000,104155170,6310,6310,6310,6310,0
|
||||
20250214,124900,104155170,6310,6310,6310,6310,178
|
||||
20250214,124800,103031990,6310,6310,6310,6310,0
|
||||
20250214,124700,103031990,6310,6310,6310,6310,40
|
||||
20250214,124600,102779590,6310,6310,6310,6310,1
|
||||
20250214,124500,102773280,6310,6310,6310,6310,0
|
||||
20250214,124400,102773280,6310,6310,6310,6310,2
|
||||
20250214,124300,102760660,6320,6320,6320,6320,1
|
||||
20250214,124200,102754340,6300,6300,6300,6300,0
|
||||
20250214,124100,102754340,6300,6300,6300,6300,0
|
||||
20250214,124000,102754340,6300,6300,6300,6300,0
|
||||
20250214,123900,102754340,6300,6300,6300,6300,0
|
||||
20250214,123800,102754340,6300,6300,6300,6300,20
|
||||
20250214,123700,102628340,6300,6310,6310,6300,200
|
||||
20250214,123600,101367860,6290,6290,6290,6290,0
|
||||
20250214,123500,101367860,6290,6290,6290,6290,0
|
||||
20250214,123400,101367860,6290,6290,6290,6290,0
|
||||
20250214,123300,101367860,6290,6290,6290,6290,159
|
||||
20250214,123200,100367750,6290,6290,6290,6290,0
|
||||
20250214,123100,100367750,6290,6290,6290,6290,0
|
||||
20250214,123000,100367750,6290,6290,6290,6290,0
|
||||
20250214,122900,100367750,6290,6290,6290,6290,0
|
||||
20250214,122800,100367750,6290,6290,6290,6290,0
|
||||
20250214,122700,100367750,6290,6290,6290,6290,1
|
||||
20250214,122600,100361460,6290,6300,6300,6290,700
|
||||
20250214,122500,95953620,6320,6320,6320,6320,3
|
||||
20250214,122400,95934660,6320,6320,6320,6320,497
|
||||
20250214,122300,92793620,6320,6320,6320,6320,0
|
||||
20250214,122200,92793620,6320,6320,6320,6320,1
|
||||
20250214,122100,92787300,6300,6300,6300,6300,94
|
||||
20250214,122000,92195100,6320,6320,6320,6320,0
|
||||
20250214,121900,92195100,6320,6320,6320,6320,0
|
||||
20250214,121800,92195100,6320,6320,6320,6320,1
|
||||
20250214,121700,92188780,6320,6320,6320,6320,0
|
||||
20250214,121600,92188780,6320,6320,6320,6320,0
|
||||
20250214,121500,92188780,6320,6320,6320,6320,0
|
||||
20250214,121400,92188780,6320,6320,6320,6320,0
|
||||
20250214,121300,92188780,6320,6320,6320,6320,2
|
||||
20250214,121200,92176140,6320,6320,6320,6320,45
|
||||
20250214,121100,91891740,6290,6290,6290,6290,0
|
||||
20250214,121000,91891740,6290,6290,6290,6290,0
|
||||
20250214,120900,91891740,6290,6290,6290,6290,50
|
||||
20250214,120800,91577240,6290,6290,6290,6290,0
|
||||
20250214,120700,91577240,6290,6290,6290,6290,0
|
||||
20250214,120600,91577240,6290,6290,6290,6290,0
|
||||
20250214,120500,91577240,6290,6290,6290,6290,0
|
||||
20250214,120400,91577240,6290,6290,6290,6290,0
|
||||
20250214,120300,91577240,6290,6290,6290,6290,3
|
||||
20250214,120200,91558370,6320,6320,6320,6320,0
|
||||
20250214,120100,91558370,6320,6320,6320,6320,0
|
||||
20250214,120000,91558370,6320,6320,6320,6320,17
|
||||
20250214,115900,91450930,6310,6310,6310,6310,713
|
||||
20250214,115800,86951900,6310,6310,6310,6310,0
|
||||
20250214,115700,86951900,6310,6310,6310,6310,0
|
||||
20250214,115600,86951900,6310,6310,6310,6310,0
|
||||
20250214,115500,86951900,6310,6310,6310,6310,0
|
||||
20250214,115400,86951900,6310,6310,6310,6310,0
|
||||
20250214,115300,86951900,6310,6310,6310,6310,0
|
||||
20250214,115200,86951900,6310,6310,6310,6310,0
|
||||
20250214,115100,86951900,6310,6310,6310,6310,0
|
||||
20250214,115000,86951900,6310,6310,6310,6310,0
|
||||
20250214,114900,86951900,6310,6310,6310,6310,0
|
||||
20250214,114800,86951900,6310,6310,6310,6310,0
|
||||
20250214,114700,86951900,6310,6310,6310,6310,21
|
||||
20250214,114600,86819390,6310,6310,6310,6310,25
|
||||
20250214,114500,86661640,6310,6310,6310,6310,79
|
||||
20250214,114400,86163150,6310,6310,6310,6310,0
|
||||
20250214,114300,86163150,6310,6310,6310,6310,0
|
||||
20250214,114200,86163150,6310,6310,6310,6310,0
|
||||
20250214,114100,86163150,6310,6310,6310,6310,2
|
||||
20250214,114000,86150530,6310,6310,6310,6310,1
|
||||
20250214,113900,86144220,6310,6310,6310,6310,0
|
||||
20250214,113800,86144220,6310,6310,6310,6310,0
|
||||
20250214,113700,86144220,6310,6310,6310,6310,0
|
||||
20250214,113600,86144220,6310,6310,6310,6310,98
|
||||
20250214,113500,85525840,6310,6310,6310,6310,200
|
||||
20250214,113400,84263840,6310,6310,6310,6310,0
|
||||
20250214,113300,84263840,6310,6310,6310,6310,300
|
||||
20250214,113200,82370840,6310,6310,6310,6310,0
|
||||
20250214,113100,82370840,6310,6310,6310,6310,0
|
||||
20250214,113000,82370840,6310,6310,6310,6310,0
|
||||
20250214,112900,82370840,6310,6310,6310,6310,19
|
||||
20250214,112800,82250950,6310,6310,6310,6310,100
|
||||
20250214,112700,81619950,6310,6310,6310,6310,0
|
||||
20250214,112600,81619950,6310,6310,6310,6310,0
|
||||
20250214,112500,81619950,6310,6310,6310,6310,0
|
||||
20250214,112400,81619950,6310,6320,6320,6310,11
|
||||
20250214,112300,81550440,6310,6310,6310,6310,50
|
||||
20250214,112200,81234940,6310,6310,6310,6310,208
|
||||
20250214,112100,79922460,6290,6290,6290,6290,0
|
||||
20250214,112000,79922460,6290,6290,6290,6290,0
|
||||
20250214,111900,79922460,6290,6290,6290,6290,0
|
||||
20250214,111800,79922460,6290,6290,6290,6290,0
|
||||
20250214,111700,79922460,6290,6300,6300,6290,95
|
||||
20250214,111600,79324590,6310,6310,6310,6310,0
|
||||
20250214,111500,79324590,6310,6310,6310,6310,0
|
||||
20250214,111400,79324590,6310,6300,6310,6300,49
|
||||
20250214,111300,79015880,6310,6310,6310,6310,0
|
||||
20250214,111200,79015880,6310,6310,6310,6310,0
|
||||
20250214,111100,79015880,6310,6310,6310,6310,2
|
||||
20250214,111000,79003260,6310,6310,6310,6310,0
|
||||
20250214,110900,79003260,6310,6310,6310,6310,1
|
||||
20250214,110800,78996950,6310,6310,6310,6310,1
|
||||
20250214,110700,78990640,6310,6330,6330,6310,32
|
||||
20250214,110600,78788380,6300,6300,6300,6300,0
|
||||
20250214,110500,78788380,6300,6310,6330,6300,436
|
||||
20250214,110400,76035790,6310,6310,6310,6310,0
|
||||
20250214,110300,76035790,6310,6310,6310,6310,0
|
||||
20250214,110200,76035790,6310,6310,6310,6310,100
|
||||
20250214,110100,75404790,6310,6310,6310,6310,0
|
||||
20250214,110000,75404790,6310,6300,6310,6300,270
|
||||
20250214,105900,73703750,6300,6300,6300,6300,0
|
||||
20250214,105800,73703750,6300,6300,6300,6300,0
|
||||
20250214,105700,73703750,6300,6300,6300,6300,0
|
||||
20250214,105600,73703750,6300,6300,6300,6300,1
|
||||
20250214,105500,73697450,6300,6300,6300,6300,0
|
||||
20250214,105400,73697450,6300,6300,6300,6300,0
|
||||
20250214,105300,73697450,6300,6300,6300,6300,0
|
||||
20250214,105200,73697450,6300,6300,6300,6300,150
|
||||
20250214,105100,72752450,6300,6300,6300,6300,3
|
||||
20250214,105000,72733550,6300,6300,6300,6300,100
|
||||
20250214,104900,72103550,6290,6290,6290,6290,0
|
||||
20250214,104800,72103550,6290,6290,6290,6290,3
|
||||
20250214,104700,72084680,6290,6290,6290,6290,1307
|
||||
20250214,104600,63863650,6290,6290,6290,6290,58
|
||||
20250214,104500,63498830,6290,6290,6290,6290,1
|
||||
20250214,104400,63492540,6290,6290,6290,6290,0
|
||||
20250214,104300,63492540,6290,6290,6290,6290,0
|
||||
20250214,104200,63492540,6290,6290,6290,6290,0
|
||||
20250214,104100,63492540,6290,6290,6290,6290,0
|
||||
20250214,104000,63492540,6290,6290,6290,6290,0
|
||||
20250214,103900,63492540,6290,6290,6290,6290,1
|
||||
20250214,103800,63486250,6270,6290,6290,6270,101
|
||||
20250214,103700,62850980,6290,6290,6290,6290,0
|
||||
20250214,103600,62850980,6290,6290,6290,6290,0
|
||||
20250214,103500,62850980,6290,6290,6290,6290,0
|
||||
20250214,103400,62850980,6290,6290,6290,6290,0
|
||||
20250214,103300,62850980,6290,6290,6290,6290,0
|
||||
20250214,103200,62850980,6290,6290,6290,6290,0
|
||||
20250214,103100,62850980,6290,6290,6290,6290,103
|
||||
20250214,103000,62203110,6290,6290,6290,6290,0
|
||||
20250214,102900,62203110,6290,6290,6290,6290,0
|
||||
20250214,102800,62203110,6290,6290,6290,6290,100
|
||||
20250214,102700,61574110,6290,6290,6290,6290,0
|
||||
20250214,102600,61574110,6290,6290,6290,6290,0
|
||||
20250214,102500,61574110,6290,6270,6290,6270,500
|
||||
20250214,102400,58434250,6270,6270,6270,6270,5
|
||||
20250214,102300,58402900,6270,6270,6270,6270,0
|
||||
20250214,102200,58402900,6270,6270,6270,6270,160
|
||||
20250214,102100,57399700,6270,6270,6270,6270,0
|
||||
20250214,102000,57399700,6270,6270,6270,6270,0
|
||||
20250214,101900,57399700,6270,6270,6270,6270,0
|
||||
20250214,101800,57399700,6270,6270,6270,6270,0
|
||||
20250214,101700,57399700,6270,6270,6270,6270,0
|
||||
20250214,101600,57399700,6270,6270,6270,6270,1
|
||||
20250214,101500,57393430,6250,6250,6250,6250,0
|
||||
20250214,101400,57393430,6250,6250,6250,6250,0
|
||||
20250214,101300,57393430,6250,6250,6250,6250,500
|
||||
20250214,101200,54268430,6270,6270,6270,6270,0
|
||||
20250214,101100,54268430,6270,6270,6270,6270,0
|
||||
20250214,101000,54268430,6270,6270,6270,6270,0
|
||||
20250214,100900,54268430,6270,6270,6270,6270,0
|
||||
20250214,100800,54268430,6270,6270,6270,6270,1
|
||||
20250214,100700,54262160,6270,6270,6270,6270,1
|
||||
20250214,100600,54255890,6260,6260,6260,6260,38
|
||||
20250214,100500,54018010,6260,6260,6260,6260,401
|
||||
20250214,100400,51507750,6260,6260,6260,6260,500
|
||||
20250214,100300,48377750,6250,6250,6250,6250,0
|
||||
20250214,100200,48377750,6250,6250,6250,6250,85
|
||||
20250214,100100,47846500,6250,6250,6250,6250,70
|
||||
20250214,100000,47409000,6260,6250,6260,6250,501
|
||||
20250214,095900,44277400,6260,6260,6260,6260,0
|
||||
20250214,095800,44277400,6260,6260,6260,6260,0
|
||||
20250214,095700,44277400,6260,6260,6260,6260,0
|
||||
20250214,095600,44277400,6260,6260,6260,6260,598
|
||||
20250214,095500,40533920,6280,6280,6280,6280,0
|
||||
20250214,095400,40533920,6280,6280,6280,6280,12
|
||||
20250214,095300,40458560,6260,6260,6260,6260,0
|
||||
20250214,095200,40458560,6260,6260,6260,6260,0
|
||||
20250214,095100,40458560,6260,6260,6260,6260,1
|
||||
20250214,095000,40452300,6260,6260,6260,6260,20
|
||||
20250214,094900,40327100,6270,6270,6270,6270,20
|
||||
20250214,094800,40201700,6280,6280,6280,6280,0
|
||||
20250214,094700,40201700,6280,6280,6280,6280,20
|
||||
20250214,094600,40076100,6290,6290,6290,6290,0
|
||||
20250214,094500,40076100,6290,6290,6290,6290,0
|
||||
20250214,094400,40076100,6290,6290,6290,6290,0
|
||||
20250214,094300,40076100,6290,6260,6290,6260,325
|
||||
20250214,094200,38040970,6260,6260,6260,6260,91
|
||||
20250214,094100,37471310,6260,6260,6260,6260,0
|
||||
20250214,094000,37471310,6260,6260,6260,6260,0
|
||||
20250214,093900,37471310,6260,6270,6270,6260,1400
|
||||
20250214,093800,28696070,6290,6280,6290,6280,31
|
||||
20250214,093700,28501380,6280,6280,6280,6280,500
|
||||
20250214,093600,25361380,6290,6290,6290,6290,160
|
||||
20250214,093500,24354980,6290,6270,6290,6270,20
|
||||
20250214,093400,24229480,6290,6290,6290,6270,41
|
||||
20250214,093300,23972270,6290,6280,6290,6270,596
|
||||
20250214,093200,20234330,6280,6280,6280,6280,50
|
||||
20250214,093100,19920330,6270,6270,6270,6270,0
|
||||
20250214,093000,19920330,6270,6270,6270,6270,0
|
||||
20250214,092900,19920330,6270,6270,6270,6270,4
|
||||
20250214,092800,19895250,6280,6280,6280,6280,93
|
||||
20250214,092700,19311210,6280,6290,6290,6280,755
|
||||
20250214,092600,14569310,6290,6290,6290,6290,50
|
||||
20250214,092500,14254810,6290,6290,6290,6290,2
|
||||
20250214,092400,14242230,6300,6300,6300,6300,35
|
||||
20250214,092300,14021730,6300,6290,6300,6290,15
|
||||
20250214,092200,13927370,6300,6300,6300,6300,1
|
||||
20250214,092100,13921070,6290,6290,6290,6290,0
|
||||
20250214,092000,13921070,6290,6290,6290,6290,402
|
||||
20250214,091900,11392490,6300,6300,6300,6300,30
|
||||
20250214,091800,11203490,6310,6310,6310,6310,0
|
||||
20250214,091700,11203490,6310,6310,6310,6310,0
|
||||
20250214,091600,11203490,6310,6310,6310,6310,0
|
||||
20250214,091500,11203490,6310,6300,6310,6300,256
|
||||
20250214,091400,9590670,6310,6310,6310,6310,5
|
||||
20250214,091300,9559120,6310,6310,6310,6310,0
|
||||
20250214,091200,9559120,6310,6310,6310,6310,1
|
||||
20250214,091100,9552810,6310,6310,6310,6310,200
|
||||
20250214,091000,8290810,6310,6300,6310,6300,36
|
||||
20250214,090900,8064000,6300,6300,6300,6300,75
|
||||
20250214,090800,7591500,6320,6320,6320,6320,126
|
||||
20250214,090700,6795180,6290,6290,6290,6290,97
|
||||
20250214,090600,6185050,6290,6290,6290,6290,0
|
||||
20250214,090500,6185050,6290,6320,6320,6290,201
|
||||
20250214,090400,4920730,6290,6290,6290,6290,0
|
||||
20250214,090300,4920730,6290,6290,6290,6290,0
|
||||
20250214,090200,4920730,6290,6290,6290,6290,82
|
||||
20250214,090100,4404950,6330,6300,6330,6290,72
|
||||
20250214,090000,3951830,6340,6280,6340,6280,626
|
||||
|
Reference in New Issue
Block a user