Update 2025-02-14 2854 candle_min
This commit is contained in:
578
002150/min/candle-20250214.csv
Normal file
578
002150/min/candle-20250214.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183600,798372680,6900,6900,6900,6900,2804
|
||||
20250214,183500,798372680,6900,6900,6900,6900,0
|
||||
20250214,183400,798372680,6900,6900,6900,6900,0
|
||||
20250214,183300,798372680,6900,6900,6900,6900,0
|
||||
20250214,183200,798372680,6900,6900,6900,6900,0
|
||||
20250214,183100,798372680,6900,6900,6900,6900,0
|
||||
20250214,183000,798372680,6900,6900,6900,6900,0
|
||||
20250214,182900,798372680,6900,6900,6900,6900,0
|
||||
20250214,182800,798372680,6900,6900,6900,6900,0
|
||||
20250214,182700,798372680,6900,6900,6900,6900,0
|
||||
20250214,182600,798372680,6900,6900,6900,6900,0
|
||||
20250214,182500,798372680,6900,6900,6900,6900,0
|
||||
20250214,182400,798372680,6900,6900,6900,6900,0
|
||||
20250214,182300,798372680,6900,6900,6900,6900,0
|
||||
20250214,182200,798372680,6900,6900,6900,6900,0
|
||||
20250214,182100,798372680,6900,6900,6900,6900,0
|
||||
20250214,182000,798372680,6900,6900,6900,6900,0
|
||||
20250214,181900,798372680,6900,6900,6900,6900,0
|
||||
20250214,181800,798372680,6900,6900,6900,6900,0
|
||||
20250214,181700,798372680,6900,6900,6900,6900,0
|
||||
20250214,181600,798372680,6900,6900,6900,6900,0
|
||||
20250214,181500,798372680,6900,6900,6900,6900,0
|
||||
20250214,181400,798372680,6900,6900,6900,6900,0
|
||||
20250214,181300,798372680,6900,6900,6900,6900,0
|
||||
20250214,181200,798372680,6900,6900,6900,6900,0
|
||||
20250214,181100,798372680,6900,6900,6900,6900,0
|
||||
20250214,181000,798372680,6900,6900,6900,6900,0
|
||||
20250214,180900,798372680,6900,6900,6900,6900,0
|
||||
20250214,180800,798372680,6900,6900,6900,6900,0
|
||||
20250214,180700,798372680,6900,6900,6900,6900,0
|
||||
20250214,180600,798372680,6900,6900,6900,6900,2804
|
||||
20250214,180500,798372680,6900,6900,6900,6900,0
|
||||
20250214,180400,798372680,6900,6900,6900,6900,0
|
||||
20250214,180300,798372680,6900,6900,6900,6900,0
|
||||
20250214,180200,798372680,6900,6900,6900,6900,0
|
||||
20250214,180100,798372680,6900,6900,6900,6900,0
|
||||
20250214,180000,798372680,6900,6900,6900,6900,0
|
||||
20250214,175900,798372680,6900,6900,6900,6900,0
|
||||
20250214,175800,798372680,6900,6900,6900,6900,0
|
||||
20250214,175700,798372680,6900,6900,6900,6900,0
|
||||
20250214,175600,798372680,6900,6900,6900,6900,0
|
||||
20250214,175500,798372680,6900,6900,6900,6900,0
|
||||
20250214,175400,798372680,6900,6900,6900,6900,0
|
||||
20250214,175300,798372680,6900,6900,6900,6900,0
|
||||
20250214,175200,798372680,6900,6900,6900,6900,0
|
||||
20250214,175100,798372680,6900,6900,6900,6900,0
|
||||
20250214,175000,798372680,6900,6900,6900,6900,0
|
||||
20250214,174900,798372680,6900,6900,6900,6900,0
|
||||
20250214,174800,798372680,6900,6900,6900,6900,0
|
||||
20250214,174700,798372680,6900,6900,6900,6900,0
|
||||
20250214,174600,798372680,6900,6900,6900,6900,0
|
||||
20250214,174500,798372680,6900,6900,6900,6900,0
|
||||
20250214,174400,798372680,6900,6900,6900,6900,0
|
||||
20250214,174300,798372680,6900,6900,6900,6900,0
|
||||
20250214,174200,798372680,6900,6900,6900,6900,0
|
||||
20250214,174100,798372680,6900,6900,6900,6900,0
|
||||
20250214,174000,798372680,6900,6900,6900,6900,0
|
||||
20250214,173900,798372680,6900,6900,6900,6900,0
|
||||
20250214,173800,798372680,6900,6900,6900,6900,0
|
||||
20250214,173700,798372680,6900,6900,6900,6900,0
|
||||
20250214,173600,798372680,6900,6900,6900,6900,2804
|
||||
20250214,173500,798372680,6900,6900,6900,6900,0
|
||||
20250214,173400,798372680,6900,6900,6900,6900,0
|
||||
20250214,173300,798372680,6900,6900,6900,6900,0
|
||||
20250214,173200,798372680,6900,6900,6900,6900,0
|
||||
20250214,173100,798372680,6900,6900,6900,6900,0
|
||||
20250214,173000,798372680,6900,6900,6900,6900,0
|
||||
20250214,172900,798372680,6900,6900,6900,6900,0
|
||||
20250214,172800,798372680,6900,6900,6900,6900,0
|
||||
20250214,172700,798372680,6900,6900,6900,6900,0
|
||||
20250214,172600,798372680,6900,6900,6900,6900,0
|
||||
20250214,172500,798372680,6900,6900,6900,6900,0
|
||||
20250214,172400,798372680,6900,6900,6900,6900,0
|
||||
20250214,172300,798372680,6900,6900,6900,6900,0
|
||||
20250214,172200,798372680,6900,6900,6900,6900,0
|
||||
20250214,172100,798372680,6900,6900,6900,6900,0
|
||||
20250214,172000,798372680,6900,6900,6900,6900,0
|
||||
20250214,171900,798372680,6900,6900,6900,6900,0
|
||||
20250214,171800,798372680,6900,6900,6900,6900,0
|
||||
20250214,171700,798372680,6900,6900,6900,6900,0
|
||||
20250214,171600,798372680,6900,6900,6900,6900,0
|
||||
20250214,171500,798372680,6900,6900,6900,6900,0
|
||||
20250214,171400,798372680,6900,6900,6900,6900,0
|
||||
20250214,171300,798372680,6900,6900,6900,6900,0
|
||||
20250214,171200,798372680,6900,6900,6900,6900,0
|
||||
20250214,171100,798372680,6900,6900,6900,6900,0
|
||||
20250214,171000,798372680,6900,6900,6900,6900,0
|
||||
20250214,170900,798372680,6900,6900,6900,6900,0
|
||||
20250214,170800,798372680,6900,6900,6900,6900,0
|
||||
20250214,170700,798372680,6900,6900,6900,6900,0
|
||||
20250214,170600,798372680,6900,6900,6900,6900,2804
|
||||
20250214,170500,798372680,6900,6900,6900,6900,0
|
||||
20250214,170400,798372680,6900,6900,6900,6900,0
|
||||
20250214,170300,798372680,6900,6900,6900,6900,0
|
||||
20250214,170200,798372680,6900,6900,6900,6900,0
|
||||
20250214,170100,798372680,6900,6900,6900,6900,0
|
||||
20250214,170000,798372680,6900,6900,6900,6900,0
|
||||
20250214,165900,798372680,6900,6900,6900,6900,0
|
||||
20250214,165800,798372680,6900,6900,6900,6900,0
|
||||
20250214,165700,798372680,6900,6900,6900,6900,0
|
||||
20250214,165600,798372680,6900,6900,6900,6900,0
|
||||
20250214,165500,798372680,6900,6900,6900,6900,0
|
||||
20250214,165400,798372680,6900,6900,6900,6900,0
|
||||
20250214,165300,798372680,6900,6900,6900,6900,0
|
||||
20250214,165200,798372680,6900,6900,6900,6900,0
|
||||
20250214,165100,798372680,6900,6900,6900,6900,0
|
||||
20250214,165000,798372680,6900,6900,6900,6900,0
|
||||
20250214,164900,798372680,6900,6900,6900,6900,0
|
||||
20250214,164800,798372680,6900,6900,6900,6900,0
|
||||
20250214,164700,798372680,6900,6900,6900,6900,0
|
||||
20250214,164600,798372680,6900,6900,6900,6900,0
|
||||
20250214,164500,798372680,6900,6900,6900,6900,0
|
||||
20250214,164400,798372680,6900,6900,6900,6900,0
|
||||
20250214,164300,798372680,6900,6900,6900,6900,0
|
||||
20250214,164200,798372680,6900,6900,6900,6900,0
|
||||
20250214,164100,798372680,6900,6900,6900,6900,0
|
||||
20250214,164000,798372680,6900,6900,6900,6900,0
|
||||
20250214,163900,798372680,6900,6900,6900,6900,0
|
||||
20250214,163800,798372680,6900,6900,6900,6900,0
|
||||
20250214,163700,798372680,6900,6900,6900,6900,0
|
||||
20250214,163600,798372680,6900,6900,6900,6900,2804
|
||||
20250214,163500,798372680,6900,6900,6900,6900,0
|
||||
20250214,163400,798372680,6900,6900,6900,6900,0
|
||||
20250214,163300,798372680,6900,6900,6900,6900,0
|
||||
20250214,163200,798372680,6900,6900,6900,6900,0
|
||||
20250214,163100,798372680,6900,6900,6900,6900,0
|
||||
20250214,163000,798372680,6900,6900,6900,6900,0
|
||||
20250214,162900,798372680,6900,6900,6900,6900,0
|
||||
20250214,162800,798372680,6900,6900,6900,6900,0
|
||||
20250214,162700,798372680,6900,6900,6900,6900,0
|
||||
20250214,162600,798372680,6900,6900,6900,6900,0
|
||||
20250214,162500,798372680,6900,6900,6900,6900,0
|
||||
20250214,162400,798372680,6900,6900,6900,6900,0
|
||||
20250214,162300,798372680,6900,6900,6900,6900,0
|
||||
20250214,162200,798372680,6900,6900,6900,6900,0
|
||||
20250214,162100,798372680,6900,6900,6900,6900,0
|
||||
20250214,162000,798372680,6900,6900,6900,6900,0
|
||||
20250214,161900,798372680,6900,6900,6900,6900,0
|
||||
20250214,161800,798372680,6900,6900,6900,6900,0
|
||||
20250214,161700,798372680,6900,6900,6900,6900,0
|
||||
20250214,161600,798372680,6900,6900,6900,6900,0
|
||||
20250214,161500,798372680,6900,6900,6900,6900,0
|
||||
20250214,161400,798372680,6900,6900,6900,6900,0
|
||||
20250214,161300,798372680,6900,6900,6900,6900,0
|
||||
20250214,161200,798372680,6900,6900,6900,6900,0
|
||||
20250214,161100,798372680,6900,6900,6900,6900,0
|
||||
20250214,161000,798372680,6900,6900,6900,6900,0
|
||||
20250214,160900,798372680,6900,6900,6900,6900,0
|
||||
20250214,160800,798372680,6900,6900,6900,6900,0
|
||||
20250214,160700,798372680,6900,6900,6900,6900,0
|
||||
20250214,160600,798372680,6900,6900,6900,6900,2804
|
||||
20250214,160500,798372680,6900,6900,6900,6900,0
|
||||
20250214,160400,798372680,6900,6900,6900,6900,0
|
||||
20250214,160300,798372680,6900,6900,6900,6900,0
|
||||
20250214,160200,798372680,6900,6900,6900,6900,0
|
||||
20250214,160100,798372680,6900,6900,6900,6900,0
|
||||
20250214,160000,798372680,6900,6900,6900,6900,0
|
||||
20250214,155900,798372680,6900,6900,6900,6900,0
|
||||
20250214,155800,798372680,6900,6900,6900,6900,0
|
||||
20250214,155700,798372680,6900,6900,6900,6900,0
|
||||
20250214,155600,798372680,6900,6900,6900,6900,0
|
||||
20250214,155500,798372680,6900,6900,6900,6900,0
|
||||
20250214,155400,798372680,6900,6900,6900,6900,0
|
||||
20250214,155300,798372680,6900,6900,6900,6900,0
|
||||
20250214,155200,798372680,6900,6900,6900,6900,0
|
||||
20250214,155100,798372680,6900,6900,6900,6900,0
|
||||
20250214,155000,798372680,6900,6900,6900,6900,0
|
||||
20250214,154900,798372680,6900,6900,6900,6900,0
|
||||
20250214,154800,798372680,6900,6900,6900,6900,0
|
||||
20250214,154700,798372680,6900,6900,6900,6900,0
|
||||
20250214,154600,798372680,6900,6900,6900,6900,0
|
||||
20250214,154500,798372680,6900,6900,6900,6900,0
|
||||
20250214,154400,798372680,6900,6900,6900,6900,0
|
||||
20250214,154300,798372680,6900,6900,6900,6900,0
|
||||
20250214,154200,798372680,6900,6900,6900,6900,0
|
||||
20250214,154100,798372680,6900,6900,6900,6900,0
|
||||
20250214,154000,798372680,6900,6900,6900,6900,0
|
||||
20250214,153900,798372680,6900,6900,6900,6900,0
|
||||
20250214,153800,798372680,6900,6900,6900,6900,0
|
||||
20250214,153700,798372680,6900,6900,6900,6900,0
|
||||
20250214,153600,798372680,6900,6900,6900,6900,2804
|
||||
20250214,153500,798372680,6900,6900,6900,6900,0
|
||||
20250214,153400,798372680,6900,6900,6900,6900,0
|
||||
20250214,153300,798372680,6900,6900,6900,6900,0
|
||||
20250214,153200,798372680,6900,6900,6900,6900,0
|
||||
20250214,153100,798372680,6900,6900,6900,6900,0
|
||||
20250214,153000,798372680,6900,6900,6900,6900,2804
|
||||
20250214,152900,779025080,6890,6890,6890,6890,0
|
||||
20250214,152800,779025080,6890,6890,6890,6890,0
|
||||
20250214,152700,779025080,6890,6890,6890,6890,0
|
||||
20250214,152600,779025080,6890,6890,6890,6890,0
|
||||
20250214,152500,779025080,6890,6890,6890,6890,0
|
||||
20250214,152400,779025080,6890,6890,6890,6890,0
|
||||
20250214,152300,779025080,6890,6890,6890,6890,0
|
||||
20250214,152200,779025080,6890,6890,6890,6890,0
|
||||
20250214,152100,779025080,6890,6890,6890,6890,0
|
||||
20250214,152000,779025080,6890,6890,6890,6890,0
|
||||
20250214,151900,779025080,6890,6890,6890,6890,2
|
||||
20250214,151800,779011300,6890,6890,6890,6890,251
|
||||
20250214,151700,777281910,6890,6890,6890,6890,3674
|
||||
20250214,151600,751968050,6880,6880,6880,6880,2155
|
||||
20250214,151500,737141650,6880,6860,6880,6860,2
|
||||
20250214,151400,737127910,6860,6860,6860,6860,0
|
||||
20250214,151300,737127910,6860,6860,6860,6860,1
|
||||
20250214,151200,737121050,6870,6870,6870,6870,0
|
||||
20250214,151100,737121050,6870,6860,6870,6860,538
|
||||
20250214,151000,733425400,6870,6870,6870,6870,1
|
||||
20250214,150900,733418530,6860,6860,6860,6860,12
|
||||
20250214,150800,733336210,6870,6870,6870,6870,2
|
||||
20250214,150700,733322470,6860,6860,6860,6860,1
|
||||
20250214,150600,733315610,6860,6860,6860,6860,0
|
||||
20250214,150500,733315610,6860,6860,6860,6860,1
|
||||
20250214,150400,733308750,6870,6870,6870,6870,0
|
||||
20250214,150300,733308750,6870,6870,6870,6870,1
|
||||
20250214,150200,733301880,6890,6890,6890,6890,2
|
||||
20250214,150100,733288100,6860,6860,6860,6860,1
|
||||
20250214,150000,733281240,6860,6860,6860,6860,0
|
||||
20250214,145900,733281240,6860,6860,6860,6860,1
|
||||
20250214,145800,733274380,6860,6870,6890,6860,90
|
||||
20250214,145700,732656860,6870,6860,6870,6860,2
|
||||
20250214,145600,732643130,6860,6860,6860,6860,121
|
||||
20250214,145500,731813070,6860,6860,6860,6860,201
|
||||
20250214,145400,730434210,6860,6860,6860,6860,200
|
||||
20250214,145300,729062210,6860,6860,6860,6860,153
|
||||
20250214,145200,728012630,6860,6860,6860,6860,0
|
||||
20250214,145100,728012630,6860,6860,6860,6860,1
|
||||
20250214,145000,728005770,6860,6860,6860,6860,2
|
||||
20250214,144900,727992050,6860,6860,6860,6860,1
|
||||
20250214,144800,727985190,6850,6850,6850,6850,0
|
||||
20250214,144700,727985190,6850,6850,6850,6850,1
|
||||
20250214,144600,727978340,6850,6850,6850,6850,0
|
||||
20250214,144500,727978340,6850,6860,6860,6850,201
|
||||
20250214,144400,726599490,6860,6860,6860,6860,6
|
||||
20250214,144300,726558330,6860,6860,6860,6860,1
|
||||
20250214,144200,726551470,6890,6890,6890,6890,1
|
||||
20250214,144100,726544580,6870,6870,6870,6870,17
|
||||
20250214,144000,726427790,6860,6860,6860,6860,0
|
||||
20250214,143900,726427790,6860,6860,6860,6860,1
|
||||
20250214,143800,726420930,6860,6860,6860,6860,0
|
||||
20250214,143700,726420930,6860,6860,6860,6860,1
|
||||
20250214,143600,726414070,6860,6860,6860,6860,0
|
||||
20250214,143500,726414070,6860,6860,6860,6860,1
|
||||
20250214,143400,726407210,6870,6870,6870,6870,349
|
||||
20250214,143300,724009580,6870,6870,6870,6870,591
|
||||
20250214,143200,719949410,6870,6870,6870,6870,0
|
||||
20250214,143100,719949410,6870,6870,6870,6870,141
|
||||
20250214,143000,718980740,6890,6890,6890,6890,8
|
||||
20250214,142900,718925620,6870,6880,6880,6870,13
|
||||
20250214,142800,718836190,6880,6880,6880,6880,0
|
||||
20250214,142700,718836190,6880,6870,6880,6870,305
|
||||
20250214,142600,716740790,6870,6870,6870,6870,0
|
||||
20250214,142500,716740790,6870,6870,6870,6870,1
|
||||
20250214,142400,716733920,6870,6870,6870,6870,0
|
||||
20250214,142300,716733920,6870,6870,6870,6870,201
|
||||
20250214,142200,715353050,6870,6880,6880,6870,110
|
||||
20250214,142100,714596690,6870,6870,6870,6870,1
|
||||
20250214,142000,714589820,6870,6880,6880,6870,120
|
||||
20250214,141900,713764570,6880,6890,6890,6880,23
|
||||
20250214,141800,713606110,6890,6890,6890,6890,17
|
||||
20250214,141700,713488980,6890,6890,6890,6890,21
|
||||
20250214,141600,713344290,6890,6890,6890,6890,0
|
||||
20250214,141500,713344290,6890,6880,6890,6880,11
|
||||
20250214,141400,713268510,6880,6880,6880,6880,1
|
||||
20250214,141300,713261630,6880,6880,6880,6880,11
|
||||
20250214,141200,713185950,6880,6880,6880,6880,0
|
||||
20250214,141100,713185950,6880,6890,6890,6880,7
|
||||
20250214,141000,713137730,6900,6900,6900,6900,1
|
||||
20250214,140900,713130830,6860,6860,6900,6860,515
|
||||
20250214,140800,709580000,6890,6860,6890,6860,13
|
||||
20250214,140700,709490460,6890,6850,6890,6850,26880
|
||||
20250214,140600,525268240,6830,6830,6830,6830,1
|
||||
20250214,140500,525261410,6850,6840,6850,6840,521
|
||||
20250214,140400,521697560,6840,6840,6840,6840,1
|
||||
20250214,140300,521690720,6840,6850,6850,6840,43
|
||||
20250214,140200,521396180,6840,6840,6850,6840,793
|
||||
20250214,140100,515968040,6850,6850,6850,6850,0
|
||||
20250214,140000,515968040,6850,6840,6850,6840,58
|
||||
20250214,135900,515570750,6840,6840,6840,6840,0
|
||||
20250214,135800,515570750,6840,6840,6840,6840,234
|
||||
20250214,135700,513970190,6840,6840,6840,6840,41
|
||||
20250214,135600,513689750,6840,6840,6840,6840,1
|
||||
20250214,135500,513682910,6840,6840,6840,6840,0
|
||||
20250214,135400,513682910,6840,6840,6840,6840,1
|
||||
20250214,135300,513676070,6840,6840,6840,6840,5
|
||||
20250214,135200,513641870,6840,6840,6840,6840,1
|
||||
20250214,135100,513635030,6840,6840,6840,6840,1
|
||||
20250214,135000,513628190,6840,6840,6840,6840,1
|
||||
20250214,134900,513621350,6840,6840,6840,6840,0
|
||||
20250214,134800,513621350,6840,6840,6840,6840,1
|
||||
20250214,134700,513614510,6850,6850,6850,6850,350
|
||||
20250214,134600,511217010,6850,6840,6850,6840,21
|
||||
20250214,134500,511073170,6850,6850,6850,6850,535
|
||||
20250214,134400,507408420,6850,6850,6850,6840,7
|
||||
20250214,134300,507360480,6850,6840,6850,6840,72
|
||||
20250214,134200,506867800,6840,6840,6840,6840,309
|
||||
20250214,134100,504754240,6840,6840,6840,6840,0
|
||||
20250214,134000,504754240,6840,6840,6840,6840,1
|
||||
20250214,133900,504747400,6850,6850,6850,6850,1
|
||||
20250214,133800,504740550,6840,6850,6850,6840,2971
|
||||
20250214,133700,484389210,6850,6850,6850,6850,13
|
||||
20250214,133600,484300160,6850,6840,6850,6840,141
|
||||
20250214,133500,483334320,6840,6840,6840,6840,0
|
||||
20250214,133400,483334320,6840,6840,6840,6840,91
|
||||
20250214,133300,482711880,6840,6840,6840,6840,0
|
||||
20250214,133200,482711880,6840,6840,6840,6840,1
|
||||
20250214,133100,482705040,6840,6840,6840,6840,0
|
||||
20250214,133000,482705040,6840,6840,6840,6840,6
|
||||
20250214,132900,482664000,6840,6840,6840,6840,0
|
||||
20250214,132800,482664000,6840,6840,6840,6840,1
|
||||
20250214,132700,482657160,6840,6840,6840,6840,0
|
||||
20250214,132600,482657160,6840,6830,6840,6830,695
|
||||
20250214,132500,477903370,6830,6830,6830,6830,0
|
||||
20250214,132400,477903370,6830,6840,6840,6830,315
|
||||
20250214,132300,475748780,6830,6830,6830,6830,0
|
||||
20250214,132200,475748780,6830,6830,6830,6830,1
|
||||
20250214,132100,475741950,6830,6830,6830,6830,500
|
||||
20250214,132000,472326950,6830,6830,6830,6830,1
|
||||
20250214,131900,472320120,6830,6830,6830,6830,0
|
||||
20250214,131800,472320120,6830,6830,6830,6830,1
|
||||
20250214,131700,472313290,6830,6830,6830,6830,2
|
||||
20250214,131600,472299630,6830,6840,6840,6830,312
|
||||
20250214,131500,470165560,6840,6840,6840,6840,10
|
||||
20250214,131400,470097160,6840,6840,6840,6840,2
|
||||
20250214,131300,470083480,6850,6850,6850,6850,10
|
||||
20250214,131200,470014980,6840,6850,6850,6840,36
|
||||
20250214,131100,469768390,6840,6840,6840,6840,1
|
||||
20250214,131000,469761550,6840,6840,6840,6840,1
|
||||
20250214,130900,469754710,6850,6840,6850,6840,3
|
||||
20250214,130800,469734170,6840,6850,6850,6840,14
|
||||
20250214,130700,469638290,6850,6840,6850,6840,101
|
||||
20250214,130600,468946450,6840,6840,6840,6840,1
|
||||
20250214,130500,468939610,6850,6840,6850,6840,21
|
||||
20250214,130400,468795770,6840,6840,6840,6840,26
|
||||
20250214,130300,468617930,6830,6840,6840,6830,1851
|
||||
20250214,130200,455973490,6840,6840,6840,6840,701
|
||||
20250214,130100,451178650,6830,6820,6830,6820,73
|
||||
20250214,130000,450680070,6830,6820,6830,6820,3500
|
||||
20250214,125900,426801070,6840,6830,6840,6820,2918
|
||||
20250214,125800,406892960,6840,6840,6840,6840,0
|
||||
20250214,125700,406892960,6840,6830,6840,6830,22
|
||||
20250214,125600,406742490,6840,6840,6840,6840,1
|
||||
20250214,125500,406735650,6830,6830,6830,6830,1
|
||||
20250214,125400,406728820,6830,6830,6830,6830,0
|
||||
20250214,125300,406728820,6830,6830,6830,6830,301
|
||||
20250214,125200,404672990,6830,6830,6830,6830,0
|
||||
20250214,125100,404672990,6830,6830,6830,6830,1
|
||||
20250214,125000,404666160,6850,6830,6850,6830,207
|
||||
20250214,124900,403252230,6830,6830,6830,6830,1
|
||||
20250214,124800,403245400,6830,6830,6830,6830,2000
|
||||
20250214,124700,389585400,6840,6840,6840,6840,577
|
||||
20250214,124600,385638720,6840,6840,6840,6840,0
|
||||
20250214,124500,385638720,6840,6840,6840,6840,31
|
||||
20250214,124400,385426680,6850,6850,6850,6850,21
|
||||
20250214,124300,385282830,6840,6840,6840,6840,1
|
||||
20250214,124200,385275990,6840,6840,6840,6840,0
|
||||
20250214,124100,385275990,6840,6840,6840,6840,1
|
||||
20250214,124000,385269150,6840,6840,6840,6840,250
|
||||
20250214,123900,383559150,6840,6840,6840,6840,6
|
||||
20250214,123800,383518110,6850,6850,6850,6850,9
|
||||
20250214,123700,383456460,6840,6840,6840,6840,15
|
||||
20250214,123600,383353860,6840,6840,6840,6840,0
|
||||
20250214,123500,383353860,6840,6840,6840,6840,1
|
||||
20250214,123400,383347020,6840,6840,6840,6840,29
|
||||
20250214,123300,383148660,6840,6840,6840,6840,3
|
||||
20250214,123200,383128140,6840,6840,6840,6840,319
|
||||
20250214,123100,380946180,6840,6840,6840,6840,1
|
||||
20250214,123000,380939340,6840,6840,6840,6840,150
|
||||
20250214,122900,379913340,6830,6830,6830,6830,2
|
||||
20250214,122800,379899680,6840,6840,6840,6840,2
|
||||
20250214,122700,379886000,6830,6830,6830,6830,1
|
||||
20250214,122600,379879170,6830,6830,6830,6830,0
|
||||
20250214,122500,379879170,6830,6840,6840,6830,101
|
||||
20250214,122400,379188340,6830,6830,6830,6830,0
|
||||
20250214,122300,379188340,6830,6840,6840,6830,201
|
||||
20250214,122200,377813510,6830,6830,6830,6830,0
|
||||
20250214,122100,377813510,6830,6850,6850,6830,4806
|
||||
20250214,122000,344923020,6850,6850,6850,6850,0
|
||||
20250214,121900,344923020,6850,6850,6850,6850,241
|
||||
20250214,121800,343272170,6870,6870,6870,6870,0
|
||||
20250214,121700,343272170,6870,6860,6870,6860,22
|
||||
20250214,121600,343121040,6870,6870,6870,6870,24
|
||||
20250214,121500,342956160,6860,6860,6860,6860,1
|
||||
20250214,121400,342949300,6870,6850,6870,6850,303
|
||||
20250214,121300,340873670,6850,6850,6850,6850,1
|
||||
20250214,121200,340866820,6850,6850,6850,6850,0
|
||||
20250214,121100,340866820,6850,6850,6850,6850,1
|
||||
20250214,121000,340859970,6850,6850,6850,6850,148
|
||||
20250214,120900,339846170,6850,6850,6850,6850,0
|
||||
20250214,120800,339846170,6850,6850,6850,6850,1
|
||||
20250214,120700,339839320,6850,6850,6850,6850,2
|
||||
20250214,120600,339825620,6850,6850,6850,6850,1
|
||||
20250214,120500,339818770,6850,6850,6850,6850,0
|
||||
20250214,120400,339818770,6850,6850,6850,6850,2
|
||||
20250214,120300,339805070,6850,6850,6850,6850,0
|
||||
20250214,120200,339805070,6850,6850,6850,6850,1
|
||||
20250214,120100,339798220,6850,6850,6850,6850,0
|
||||
20250214,120000,339798220,6850,6850,6850,6850,1
|
||||
20250214,115900,339791370,6840,6840,6840,6840,0
|
||||
20250214,115800,339791370,6840,6840,6840,6840,1
|
||||
20250214,115700,339784530,6830,6830,6830,6830,0
|
||||
20250214,115600,339784530,6830,6830,6830,6830,1
|
||||
20250214,115500,339777700,6830,6830,6830,6830,1
|
||||
20250214,115400,339770870,6830,6830,6830,6830,1
|
||||
20250214,115300,339764040,6830,6840,6840,6830,760
|
||||
20250214,115200,334572150,6840,6850,6850,6840,4001
|
||||
20250214,115100,307180710,6850,6850,6850,6850,158
|
||||
20250214,115000,306098410,6850,6850,6850,6850,1
|
||||
20250214,114900,306091560,6850,6850,6850,6850,0
|
||||
20250214,114800,306091560,6850,6850,6850,6850,151
|
||||
20250214,114700,305057210,6850,6850,6850,6850,0
|
||||
20250214,114600,305057210,6850,6850,6850,6850,1
|
||||
20250214,114500,305050360,6850,6850,6850,6850,0
|
||||
20250214,114400,305050360,6850,6860,6860,6850,3982
|
||||
20250214,114300,277754690,6860,6860,6860,6860,0
|
||||
20250214,114200,277754690,6860,6860,6860,6860,1
|
||||
20250214,114100,277747830,6860,6860,6860,6860,0
|
||||
20250214,114000,277747830,6860,6860,6860,6860,1
|
||||
20250214,113900,277740970,6860,6860,6860,6860,0
|
||||
20250214,113800,277740970,6860,6850,6860,6850,101
|
||||
20250214,113700,277049110,6850,6850,6850,6850,0
|
||||
20250214,113600,277049110,6850,6850,6850,6850,1
|
||||
20250214,113500,277042260,6850,6850,6850,6850,20
|
||||
20250214,113400,276905260,6850,6850,6850,6850,101
|
||||
20250214,113300,276213410,6850,6850,6850,6850,0
|
||||
20250214,113200,276213410,6850,6860,6860,6850,995
|
||||
20250214,113100,269395280,6860,6860,6860,6860,5
|
||||
20250214,113000,269360980,6860,6860,6860,6860,1
|
||||
20250214,112900,269354120,6860,6860,6860,6860,10
|
||||
20250214,112800,269285520,6860,6860,6860,6860,1
|
||||
20250214,112700,269278660,6860,6860,6860,6860,5
|
||||
20250214,112600,269244360,6860,6860,6860,6860,1
|
||||
20250214,112500,269237500,6860,6860,6860,6860,36
|
||||
20250214,112400,268990540,6860,6850,6860,6850,21
|
||||
20250214,112300,268846490,6850,6850,6850,6850,0
|
||||
20250214,112200,268846490,6850,6850,6850,6850,1
|
||||
20250214,112100,268839640,6850,6850,6850,6850,0
|
||||
20250214,112000,268839640,6850,6860,6860,6850,2
|
||||
20250214,111900,268825930,6860,6860,6860,6860,390
|
||||
20250214,111800,266150530,6850,6860,6860,6850,160
|
||||
20250214,111700,265052940,6860,6860,6860,6860,100
|
||||
20250214,111600,264366940,6870,6870,6870,6870,17
|
||||
20250214,111500,264250150,6870,6870,6870,6870,0
|
||||
20250214,111400,264250150,6870,6870,6870,6870,1
|
||||
20250214,111300,264243280,6870,6870,6870,6870,0
|
||||
20250214,111200,264243280,6870,6880,6880,6870,2
|
||||
20250214,111100,264229530,6860,6860,6860,6860,3
|
||||
20250214,111000,264208950,6860,6860,6860,6860,0
|
||||
20250214,110900,264208950,6860,6860,6860,6860,1
|
||||
20250214,110800,264202090,6860,6860,6860,6860,1
|
||||
20250214,110700,264195230,6860,6860,6860,6860,1
|
||||
20250214,110600,264188370,6860,6860,6860,6860,0
|
||||
20250214,110500,264188370,6860,6860,6860,6860,1
|
||||
20250214,110400,264181510,6880,6870,6880,6860,1359
|
||||
20250214,110300,254854840,6870,6870,6870,6870,51
|
||||
20250214,110200,254504470,6870,6870,6870,6870,0
|
||||
20250214,110100,254504470,6870,6870,6870,6870,1
|
||||
20250214,110000,254497600,6870,6870,6870,6870,0
|
||||
20250214,105900,254497600,6870,6870,6870,6870,50
|
||||
20250214,105800,254154100,6870,6870,6870,6870,46
|
||||
20250214,105700,253838080,6870,6870,6870,6870,1
|
||||
20250214,105600,253831210,6870,6870,6870,6870,0
|
||||
20250214,105500,253831210,6870,6870,6870,6870,1
|
||||
20250214,105400,253824340,6870,6870,6870,6870,2
|
||||
20250214,105300,253810600,6880,6880,6880,6880,50
|
||||
20250214,105200,253466600,6870,6870,6870,6870,0
|
||||
20250214,105100,253466600,6870,6870,6870,6870,3
|
||||
20250214,105000,253445990,6870,6870,6870,6870,0
|
||||
20250214,104900,253445990,6870,6870,6870,6870,1
|
||||
20250214,104800,253439120,6870,6870,6870,6870,30
|
||||
20250214,104700,253233020,6870,6870,6870,6870,2
|
||||
20250214,104600,253219280,6870,6870,6870,6870,0
|
||||
20250214,104500,253219280,6870,6870,6870,6870,1
|
||||
20250214,104400,253212410,6870,6870,6870,6870,0
|
||||
20250214,104300,253212410,6870,6870,6870,6870,2
|
||||
20250214,104200,253198670,6870,6870,6870,6870,0
|
||||
20250214,104100,253198670,6870,6870,6870,6870,140
|
||||
20250214,104000,252236870,6870,6870,6870,6870,5
|
||||
20250214,103900,252202520,6870,6870,6870,6870,1
|
||||
20250214,103800,252195650,6880,6880,6880,6880,5
|
||||
20250214,103700,252161250,6870,6870,6870,6870,1
|
||||
20250214,103600,252154380,6880,6880,6880,6880,0
|
||||
20250214,103500,252154380,6880,6880,6880,6880,1
|
||||
20250214,103400,252147500,6890,6890,6890,6890,3
|
||||
20250214,103300,252126830,6870,6870,6870,6870,1
|
||||
20250214,103200,252119960,6880,6880,6880,6880,80
|
||||
20250214,103100,251569560,6880,6880,6880,6880,1
|
||||
20250214,103000,251562680,6890,6890,6890,6890,0
|
||||
20250214,102900,251562680,6890,6870,6890,6870,2
|
||||
20250214,102800,251548920,6880,6870,6880,6870,417
|
||||
20250214,102700,248680070,6870,6870,6880,6860,1636
|
||||
20250214,102600,237456670,6870,6870,6870,6870,18
|
||||
20250214,102500,237333010,6870,6880,6880,6870,441
|
||||
20250214,102400,234298940,6860,6860,6860,6860,320
|
||||
20250214,102300,232103740,6870,6870,6870,6870,1
|
||||
20250214,102200,232096870,6860,6860,6860,6860,0
|
||||
20250214,102100,232096870,6860,6860,6860,6860,1
|
||||
20250214,102000,232090010,6880,6880,6880,6880,9
|
||||
20250214,101900,232028090,6850,6880,6880,6850,3
|
||||
20250214,101800,232007480,6870,6870,6870,6870,0
|
||||
20250214,101700,232007480,6870,6870,6870,6870,81
|
||||
20250214,101600,231451010,6870,6870,6870,6870,0
|
||||
20250214,101500,231451010,6870,6870,6870,6850,151
|
||||
20250214,101400,230416040,6850,6850,6850,6850,300
|
||||
20250214,101300,228361040,6870,6870,6870,6870,1
|
||||
20250214,101200,228354170,6850,6860,6860,6850,1795
|
||||
20250214,101100,216054800,6860,6860,6860,6860,150
|
||||
20250214,101000,215025800,6870,6870,6870,6870,1
|
||||
20250214,100900,215018930,6860,6860,6860,6860,9
|
||||
20250214,100800,214957190,6860,6860,6860,6860,0
|
||||
20250214,100700,214957190,6860,6860,6860,6860,0
|
||||
20250214,100600,214957190,6860,6860,6860,6860,73
|
||||
20250214,100500,214456410,6870,6870,6870,6870,1
|
||||
20250214,100400,214449540,6850,6850,6850,6850,1136
|
||||
20250214,100300,206667940,6850,6850,6850,6850,864
|
||||
20250214,100200,200749540,6860,6860,6860,6860,103
|
||||
20250214,100100,200042960,6860,6860,6860,6860,30
|
||||
20250214,100000,199837160,6850,6850,6850,6850,200
|
||||
20250214,095900,198467160,6850,6860,6860,6850,5649
|
||||
20250214,095800,159721510,6880,6880,6880,6880,0
|
||||
20250214,095700,159721510,6880,6880,6880,6880,0
|
||||
20250214,095600,159721510,6880,6880,6880,6880,0
|
||||
20250214,095500,159721510,6880,6880,6880,6880,0
|
||||
20250214,095400,159721510,6880,6860,6880,6860,7
|
||||
20250214,095300,159673450,6850,6850,6850,6850,22
|
||||
20250214,095200,159522750,6860,6860,6860,6860,212
|
||||
20250214,095100,158068430,6860,6860,6860,6860,1
|
||||
20250214,095000,158061570,6850,6850,6850,6850,201
|
||||
20250214,094900,156684720,6860,6860,6860,6860,105
|
||||
20250214,094800,155964420,6860,6860,6860,6860,0
|
||||
20250214,094700,155964420,6860,6880,6880,6860,15
|
||||
20250214,094600,155861400,6880,6870,6880,6870,41
|
||||
20250214,094500,155579470,6870,6880,6880,6870,32
|
||||
20250214,094400,155359330,6880,6880,6880,6880,30
|
||||
20250214,094300,155152930,6880,6890,6900,6880,106
|
||||
20250214,094200,154421640,6850,6860,6860,6850,448
|
||||
20250214,094100,151350360,6850,6850,6850,6850,523
|
||||
20250214,094000,147767810,6850,6850,6850,6850,297
|
||||
20250214,093900,145733360,6850,6860,6860,6850,101
|
||||
20250214,093800,145041500,6850,6850,6850,6850,6
|
||||
20250214,093700,145000400,6860,6870,6870,6860,75
|
||||
20250214,093600,144485870,6870,6870,6870,6870,13
|
||||
20250214,093500,144396560,6870,6870,6870,6870,285
|
||||
20250214,093400,142438610,6870,6870,6870,6870,15
|
||||
20250214,093300,142335560,6890,6880,6890,6880,11
|
||||
20250214,093200,142259780,6890,6880,6890,6880,203
|
||||
20250214,093100,140861250,6900,6850,6900,6850,16
|
||||
20250214,093000,140751550,6900,6860,6900,6860,2923
|
||||
20250214,092900,120626450,6840,6840,6840,6840,2956
|
||||
20250214,092800,100407410,6840,6840,6840,6830,300
|
||||
20250214,092700,98355470,6840,6840,6840,6840,45
|
||||
20250214,092600,98047670,6840,6840,6850,6840,1615
|
||||
20250214,092500,87001020,6840,6870,6870,6840,606
|
||||
20250214,092400,82854380,6840,6850,6850,6840,166
|
||||
20250214,092300,81718740,6850,6860,6860,6850,68
|
||||
20250214,092200,81252880,6870,6870,6870,6870,1
|
||||
20250214,092100,81246010,6860,6860,6860,6860,184
|
||||
20250214,092000,79983770,6860,6860,6860,6860,60
|
||||
20250214,091900,79572170,6860,6860,6860,6860,50
|
||||
20250214,091800,79229170,6860,6860,6860,6860,0
|
||||
20250214,091700,79229170,6860,6860,6860,6860,80
|
||||
20250214,091600,78680370,6860,6860,6860,6860,23
|
||||
20250214,091500,78522590,6860,6870,6870,6860,2
|
||||
20250214,091400,78508860,6840,6840,6840,6840,0
|
||||
20250214,091300,78508860,6840,6860,6860,6840,3
|
||||
20250214,091200,78488310,6840,6850,6870,6840,204
|
||||
20250214,091100,77090920,6840,6850,6850,6840,23
|
||||
20250214,091000,76933580,6850,6850,6850,6850,770
|
||||
20250214,090900,71659080,6830,6830,6830,6830,0
|
||||
20250214,090800,71659080,6830,6830,6830,6830,1197
|
||||
20250214,090700,63483570,6830,6840,6840,6830,299
|
||||
20250214,090600,61439950,6840,6860,6860,6840,1959
|
||||
20250214,090500,48026440,6860,6870,6880,6860,1413
|
||||
20250214,090400,38323910,6870,6880,6880,6870,294
|
||||
20250214,090300,36301900,6900,6900,6900,6900,147
|
||||
20250214,090200,35287600,6900,6900,6900,6880,393
|
||||
20250214,090100,32576100,6900,6900,6900,6900,918
|
||||
20250214,090000,26241900,6900,6950,6950,6900,3785
|
||||
|
Reference in New Issue
Block a user