Update 2025-02-14 2854 candle_min
This commit is contained in:
581
003070/min/candle-20250214.csv
Normal file
581
003070/min/candle-20250214.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183900,865876070,9400,9400,9400,9400,1524
|
||||
20250214,183800,865876070,9400,9400,9400,9400,0
|
||||
20250214,183700,865876070,9400,9400,9400,9400,0
|
||||
20250214,183600,865876070,9400,9400,9400,9400,0
|
||||
20250214,183500,865876070,9400,9400,9400,9400,0
|
||||
20250214,183400,865876070,9400,9400,9400,9400,0
|
||||
20250214,183300,865876070,9400,9400,9400,9400,0
|
||||
20250214,183200,865876070,9400,9400,9400,9400,0
|
||||
20250214,183100,865876070,9400,9400,9400,9400,0
|
||||
20250214,183000,865876070,9400,9400,9400,9400,0
|
||||
20250214,182900,865876070,9400,9400,9400,9400,0
|
||||
20250214,182800,865876070,9400,9400,9400,9400,0
|
||||
20250214,182700,865876070,9400,9400,9400,9400,0
|
||||
20250214,182600,865876070,9400,9400,9400,9400,0
|
||||
20250214,182500,865876070,9400,9400,9400,9400,0
|
||||
20250214,182400,865876070,9400,9400,9400,9400,0
|
||||
20250214,182300,865876070,9400,9400,9400,9400,0
|
||||
20250214,182200,865876070,9400,9400,9400,9400,0
|
||||
20250214,182100,865876070,9400,9400,9400,9400,0
|
||||
20250214,182000,865876070,9400,9400,9400,9400,0
|
||||
20250214,181900,865876070,9400,9400,9400,9400,0
|
||||
20250214,181800,865876070,9400,9400,9400,9400,0
|
||||
20250214,181700,865876070,9400,9400,9400,9400,0
|
||||
20250214,181600,865876070,9400,9400,9400,9400,0
|
||||
20250214,181500,865876070,9400,9400,9400,9400,0
|
||||
20250214,181400,865876070,9400,9400,9400,9400,0
|
||||
20250214,181300,865876070,9400,9400,9400,9400,0
|
||||
20250214,181200,865876070,9400,9400,9400,9400,0
|
||||
20250214,181100,865876070,9400,9400,9400,9400,0
|
||||
20250214,181000,865876070,9400,9400,9400,9400,0
|
||||
20250214,180900,865876070,9400,9400,9400,9400,1524
|
||||
20250214,180800,865876070,9400,9400,9400,9400,0
|
||||
20250214,180700,865876070,9400,9400,9400,9400,0
|
||||
20250214,180600,865876070,9400,9400,9400,9400,0
|
||||
20250214,180500,865876070,9400,9400,9400,9400,0
|
||||
20250214,180400,865876070,9400,9400,9400,9400,0
|
||||
20250214,180300,865876070,9400,9400,9400,9400,0
|
||||
20250214,180200,865876070,9400,9400,9400,9400,0
|
||||
20250214,180100,865876070,9400,9400,9400,9400,0
|
||||
20250214,180000,865876070,9400,9400,9400,9400,0
|
||||
20250214,175900,865876070,9400,9400,9400,9400,0
|
||||
20250214,175800,865876070,9400,9400,9400,9400,0
|
||||
20250214,175700,865876070,9400,9400,9400,9400,0
|
||||
20250214,175600,865876070,9400,9400,9400,9400,0
|
||||
20250214,175500,865876070,9400,9400,9400,9400,0
|
||||
20250214,175400,865876070,9400,9400,9400,9400,0
|
||||
20250214,175300,865876070,9400,9400,9400,9400,0
|
||||
20250214,175200,865876070,9400,9400,9400,9400,0
|
||||
20250214,175100,865876070,9400,9400,9400,9400,0
|
||||
20250214,175000,865876070,9400,9400,9400,9400,0
|
||||
20250214,174900,865876070,9400,9400,9400,9400,0
|
||||
20250214,174800,865876070,9400,9400,9400,9400,0
|
||||
20250214,174700,865876070,9400,9400,9400,9400,0
|
||||
20250214,174600,865876070,9400,9400,9400,9400,0
|
||||
20250214,174500,865876070,9400,9400,9400,9400,0
|
||||
20250214,174400,865876070,9400,9400,9400,9400,0
|
||||
20250214,174300,865876070,9400,9400,9400,9400,0
|
||||
20250214,174200,865876070,9400,9400,9400,9400,0
|
||||
20250214,174100,865876070,9400,9400,9400,9400,0
|
||||
20250214,174000,865876070,9400,9400,9400,9400,0
|
||||
20250214,173900,865876070,9400,9400,9400,9400,1524
|
||||
20250214,173800,865876070,9400,9400,9400,9400,0
|
||||
20250214,173700,865876070,9400,9400,9400,9400,0
|
||||
20250214,173600,865876070,9400,9400,9400,9400,0
|
||||
20250214,173500,865876070,9400,9400,9400,9400,0
|
||||
20250214,173400,865876070,9400,9400,9400,9400,0
|
||||
20250214,173300,865876070,9400,9400,9400,9400,0
|
||||
20250214,173200,865876070,9400,9400,9400,9400,0
|
||||
20250214,173100,865876070,9400,9400,9400,9400,0
|
||||
20250214,173000,865876070,9400,9400,9400,9400,0
|
||||
20250214,172900,865876070,9400,9400,9400,9400,0
|
||||
20250214,172800,865876070,9400,9400,9400,9400,0
|
||||
20250214,172700,865876070,9400,9400,9400,9400,0
|
||||
20250214,172600,865876070,9400,9400,9400,9400,0
|
||||
20250214,172500,865876070,9400,9400,9400,9400,0
|
||||
20250214,172400,865876070,9400,9400,9400,9400,0
|
||||
20250214,172300,865876070,9400,9400,9400,9400,0
|
||||
20250214,172200,865876070,9400,9400,9400,9400,0
|
||||
20250214,172100,865876070,9400,9400,9400,9400,0
|
||||
20250214,172000,865876070,9400,9400,9400,9400,0
|
||||
20250214,171900,865876070,9400,9400,9400,9400,0
|
||||
20250214,171800,865876070,9400,9400,9400,9400,0
|
||||
20250214,171700,865876070,9400,9400,9400,9400,0
|
||||
20250214,171600,865876070,9400,9400,9400,9400,0
|
||||
20250214,171500,865876070,9400,9400,9400,9400,0
|
||||
20250214,171400,865876070,9400,9400,9400,9400,0
|
||||
20250214,171300,865876070,9400,9400,9400,9400,0
|
||||
20250214,171200,865876070,9400,9400,9400,9400,0
|
||||
20250214,171100,865876070,9400,9400,9400,9400,0
|
||||
20250214,171000,865876070,9400,9400,9400,9400,0
|
||||
20250214,170900,865876070,9400,9400,9400,9400,1524
|
||||
20250214,170800,865876070,9400,9400,9400,9400,0
|
||||
20250214,170700,865876070,9400,9400,9400,9400,0
|
||||
20250214,170600,865876070,9400,9400,9400,9400,0
|
||||
20250214,170500,865876070,9400,9400,9400,9400,0
|
||||
20250214,170400,865876070,9400,9400,9400,9400,0
|
||||
20250214,170300,865876070,9400,9400,9400,9400,0
|
||||
20250214,170200,865876070,9400,9400,9400,9400,0
|
||||
20250214,170100,865876070,9400,9400,9400,9400,0
|
||||
20250214,170000,865876070,9400,9400,9400,9400,0
|
||||
20250214,165900,865876070,9400,9400,9400,9400,0
|
||||
20250214,165800,865876070,9400,9400,9400,9400,0
|
||||
20250214,165700,865876070,9400,9400,9400,9400,0
|
||||
20250214,165600,865876070,9400,9400,9400,9400,0
|
||||
20250214,165500,865876070,9400,9400,9400,9400,0
|
||||
20250214,165400,865876070,9400,9400,9400,9400,0
|
||||
20250214,165300,865876070,9400,9400,9400,9400,0
|
||||
20250214,165200,865876070,9400,9400,9400,9400,0
|
||||
20250214,165100,865876070,9400,9400,9400,9400,0
|
||||
20250214,165000,865876070,9400,9400,9400,9400,0
|
||||
20250214,164900,865876070,9400,9400,9400,9400,0
|
||||
20250214,164800,865876070,9400,9400,9400,9400,0
|
||||
20250214,164700,865876070,9400,9400,9400,9400,0
|
||||
20250214,164600,865876070,9400,9400,9400,9400,0
|
||||
20250214,164500,865876070,9400,9400,9400,9400,0
|
||||
20250214,164400,865876070,9400,9400,9400,9400,0
|
||||
20250214,164300,865876070,9400,9400,9400,9400,0
|
||||
20250214,164200,865876070,9400,9400,9400,9400,0
|
||||
20250214,164100,865876070,9400,9400,9400,9400,0
|
||||
20250214,164000,865876070,9400,9400,9400,9400,0
|
||||
20250214,163900,865876070,9400,9400,9400,9400,1524
|
||||
20250214,163800,865876070,9400,9400,9400,9400,0
|
||||
20250214,163700,865876070,9400,9400,9400,9400,0
|
||||
20250214,163600,865876070,9400,9400,9400,9400,0
|
||||
20250214,163500,865876070,9400,9400,9400,9400,0
|
||||
20250214,163400,865876070,9400,9400,9400,9400,0
|
||||
20250214,163300,865876070,9400,9400,9400,9400,0
|
||||
20250214,163200,865876070,9400,9400,9400,9400,0
|
||||
20250214,163100,865876070,9400,9400,9400,9400,0
|
||||
20250214,163000,865876070,9400,9400,9400,9400,0
|
||||
20250214,162900,865876070,9400,9400,9400,9400,0
|
||||
20250214,162800,865876070,9400,9400,9400,9400,0
|
||||
20250214,162700,865876070,9400,9400,9400,9400,0
|
||||
20250214,162600,865876070,9400,9400,9400,9400,0
|
||||
20250214,162500,865876070,9400,9400,9400,9400,0
|
||||
20250214,162400,865876070,9400,9400,9400,9400,0
|
||||
20250214,162300,865876070,9400,9400,9400,9400,0
|
||||
20250214,162200,865876070,9400,9400,9400,9400,0
|
||||
20250214,162100,865876070,9400,9400,9400,9400,0
|
||||
20250214,162000,865876070,9400,9400,9400,9400,0
|
||||
20250214,161900,865876070,9400,9400,9400,9400,0
|
||||
20250214,161800,865876070,9400,9400,9400,9400,0
|
||||
20250214,161700,865876070,9400,9400,9400,9400,0
|
||||
20250214,161600,865876070,9400,9400,9400,9400,0
|
||||
20250214,161500,865876070,9400,9400,9400,9400,0
|
||||
20250214,161400,865876070,9400,9400,9400,9400,0
|
||||
20250214,161300,865876070,9400,9400,9400,9400,0
|
||||
20250214,161200,865876070,9400,9400,9400,9400,0
|
||||
20250214,161100,865876070,9400,9400,9400,9400,0
|
||||
20250214,161000,865876070,9400,9400,9400,9400,0
|
||||
20250214,160900,865876070,9400,9400,9400,9400,1524
|
||||
20250214,160800,865876070,9400,9400,9400,9400,0
|
||||
20250214,160700,865876070,9400,9400,9400,9400,0
|
||||
20250214,160600,865876070,9400,9400,9400,9400,0
|
||||
20250214,160500,865876070,9400,9400,9400,9400,0
|
||||
20250214,160400,865876070,9400,9400,9400,9400,0
|
||||
20250214,160300,865876070,9400,9400,9400,9400,0
|
||||
20250214,160200,865876070,9400,9400,9400,9400,0
|
||||
20250214,160100,865876070,9400,9400,9400,9400,0
|
||||
20250214,160000,865876070,9400,9400,9400,9400,0
|
||||
20250214,155900,865876070,9400,9400,9400,9400,0
|
||||
20250214,155800,865876070,9400,9400,9400,9400,0
|
||||
20250214,155700,865876070,9400,9400,9400,9400,0
|
||||
20250214,155600,865876070,9400,9400,9400,9400,0
|
||||
20250214,155500,865876070,9400,9400,9400,9400,0
|
||||
20250214,155400,865876070,9400,9400,9400,9400,0
|
||||
20250214,155300,865876070,9400,9400,9400,9400,0
|
||||
20250214,155200,865876070,9400,9400,9400,9400,0
|
||||
20250214,155100,865876070,9400,9400,9400,9400,0
|
||||
20250214,155000,865876070,9400,9400,9400,9400,0
|
||||
20250214,154900,865876070,9400,9400,9400,9400,0
|
||||
20250214,154800,865876070,9400,9400,9400,9400,0
|
||||
20250214,154700,865876070,9400,9400,9400,9400,0
|
||||
20250214,154600,865876070,9400,9400,9400,9400,0
|
||||
20250214,154500,865876070,9400,9400,9400,9400,0
|
||||
20250214,154400,865876070,9400,9400,9400,9400,0
|
||||
20250214,154300,865876070,9400,9400,9400,9400,0
|
||||
20250214,154200,865876070,9400,9400,9400,9400,0
|
||||
20250214,154100,865876070,9400,9400,9400,9400,0
|
||||
20250214,154000,865876070,9400,9400,9400,9400,0
|
||||
20250214,153900,865876070,9400,9400,9400,9400,1524
|
||||
20250214,153800,865876070,9400,9400,9400,9400,0
|
||||
20250214,153700,865876070,9400,9400,9400,9400,0
|
||||
20250214,153600,865876070,9400,9400,9400,9400,0
|
||||
20250214,153500,865876070,9400,9400,9400,9400,0
|
||||
20250214,153400,865876070,9400,9400,9400,9400,0
|
||||
20250214,153300,865876070,9400,9400,9400,9400,0
|
||||
20250214,153200,865876070,9400,9400,9400,9400,0
|
||||
20250214,153100,865876070,9400,9400,9400,9400,0
|
||||
20250214,153000,865876070,9400,9400,9400,9400,1524
|
||||
20250214,152900,851550470,9400,9400,9400,9400,0
|
||||
20250214,152800,851550470,9400,9400,9400,9400,0
|
||||
20250214,152700,851550470,9400,9400,9400,9400,0
|
||||
20250214,152600,851550470,9400,9400,9400,9400,0
|
||||
20250214,152500,851550470,9400,9400,9400,9400,0
|
||||
20250214,152400,851550470,9400,9400,9400,9400,0
|
||||
20250214,152300,851550470,9400,9400,9400,9400,0
|
||||
20250214,152200,851550470,9400,9400,9400,9400,0
|
||||
20250214,152100,851550470,9400,9400,9400,9400,0
|
||||
20250214,152000,851550470,9400,9400,9400,9400,0
|
||||
20250214,151900,851550470,9400,9400,9400,9400,36
|
||||
20250214,151800,851212070,9400,9400,9400,9400,8
|
||||
20250214,151700,851136870,9390,9390,9390,9390,90
|
||||
20250214,151600,850291770,9400,9400,9400,9400,201
|
||||
20250214,151500,848402370,9400,9400,9400,9380,132
|
||||
20250214,151400,847162780,9400,9400,9400,9400,0
|
||||
20250214,151300,847162780,9400,9400,9400,9400,5
|
||||
20250214,151200,847115780,9380,9380,9380,9380,900
|
||||
20250214,151100,838673780,9380,9380,9380,9380,10
|
||||
20250214,151000,838579980,9400,9400,9400,9400,0
|
||||
20250214,150900,838579980,9400,9400,9400,9400,4
|
||||
20250214,150800,838542380,9400,9400,9400,9400,1708
|
||||
20250214,150700,822487180,9410,9410,9410,9410,1330
|
||||
20250214,150600,809971880,9410,9390,9410,9390,117
|
||||
20250214,150500,808873190,9410,9390,9410,9390,66
|
||||
20250214,150400,808253410,9410,9390,9410,9390,1962
|
||||
20250214,150300,789792250,9390,9410,9410,9390,760
|
||||
20250214,150200,782640730,9410,9410,9410,9380,113
|
||||
20250214,150100,781580400,9380,9380,9410,9380,2768
|
||||
20250214,150000,755545300,9380,9370,9380,9370,2
|
||||
20250214,145900,755526550,9400,9400,9400,9400,3
|
||||
20250214,145800,755498350,9370,9370,9370,9370,0
|
||||
20250214,145700,755498350,9370,9370,9370,9370,0
|
||||
20250214,145600,755498350,9370,9370,9370,9370,0
|
||||
20250214,145500,755498350,9370,9370,9370,9370,4
|
||||
20250214,145400,755460870,9360,9370,9370,9360,251
|
||||
20250214,145300,753110610,9380,9380,9380,9380,3
|
||||
20250214,145200,753082470,9380,9380,9380,9380,204
|
||||
20250214,145100,751168950,9380,9380,9380,9380,53
|
||||
20250214,145000,750671810,9380,9380,9380,9380,14
|
||||
20250214,144900,750540490,9380,9410,9410,9380,16
|
||||
20250214,144800,750390170,9410,9400,9410,9400,751
|
||||
20250214,144700,743324990,9360,9430,9430,9360,2686
|
||||
20250214,144600,718136870,9430,9430,9430,9430,0
|
||||
20250214,144500,718136870,9430,9430,9430,9430,0
|
||||
20250214,144400,718136870,9430,9430,9430,9430,0
|
||||
20250214,144300,718136870,9430,9430,9430,9430,200
|
||||
20250214,144200,716250870,9480,9480,9480,9480,0
|
||||
20250214,144100,716250870,9480,9440,9480,9440,11
|
||||
20250214,144000,716146900,9440,9440,9440,9440,0
|
||||
20250214,143900,716146900,9440,9440,9440,9440,0
|
||||
20250214,143800,716146900,9440,9440,9440,9440,7
|
||||
20250214,143700,716080820,9440,9440,9440,9440,0
|
||||
20250214,143600,716080820,9440,9440,9440,9440,128
|
||||
20250214,143500,714872500,9440,9440,9440,9440,32
|
||||
20250214,143400,714570420,9440,9440,9440,9440,10
|
||||
20250214,143300,714476020,9440,9440,9440,9440,43
|
||||
20250214,143200,714070100,9440,9440,9440,9440,0
|
||||
20250214,143100,714070100,9440,9440,9440,9440,0
|
||||
20250214,143000,714070100,9440,9440,9440,9440,0
|
||||
20250214,142900,714070100,9440,9440,9440,9440,0
|
||||
20250214,142800,714070100,9440,9440,9440,9440,0
|
||||
20250214,142700,714070100,9440,9440,9440,9440,50
|
||||
20250214,142600,713598100,9450,9450,9450,9450,0
|
||||
20250214,142500,713598100,9450,9400,9450,9400,207
|
||||
20250214,142400,711652200,9400,9400,9400,9400,1780
|
||||
20250214,142300,694920200,9390,9430,9430,9390,6345
|
||||
20250214,142200,635271800,9430,9440,9440,9430,1075
|
||||
20250214,142100,625125350,9450,9450,9450,9450,145
|
||||
20250214,142000,623755100,9450,9450,9450,9450,1
|
||||
20250214,141900,623745650,9480,9460,9480,9460,3
|
||||
20250214,141800,623717250,9440,9440,9440,9440,0
|
||||
20250214,141700,623717250,9440,9440,9440,9440,0
|
||||
20250214,141600,623717250,9440,9440,9440,9440,25
|
||||
20250214,141500,623481250,9440,9440,9440,9440,381
|
||||
20250214,141400,619884610,9450,9450,9450,9450,106
|
||||
20250214,141300,618882910,9450,9450,9450,9450,3
|
||||
20250214,141200,618854560,9450,9450,9450,9450,0
|
||||
20250214,141100,618854560,9450,9460,9460,9450,19
|
||||
20250214,141000,618675000,9460,9470,9470,9460,14
|
||||
20250214,140900,618542510,9490,9460,9490,9460,46
|
||||
20250214,140800,618107290,9500,9500,9500,9500,0
|
||||
20250214,140700,618107290,9500,9500,9500,9500,2
|
||||
20250214,140600,618088290,9510,9510,9510,9510,5
|
||||
20250214,140500,618040740,9510,9510,9510,9510,100
|
||||
20250214,140400,617089740,9510,9500,9510,9500,410
|
||||
20250214,140300,613191150,9510,9500,9510,9500,300
|
||||
20250214,140200,610340180,9500,9500,9500,9500,0
|
||||
20250214,140100,610340180,9500,9490,9500,9490,250
|
||||
20250214,140000,607966680,9500,9500,9500,9500,0
|
||||
20250214,135900,607966680,9500,9500,9500,9500,1
|
||||
20250214,135800,607957180,9500,9500,9500,9500,212
|
||||
20250214,135700,605943180,9500,9500,9500,9500,2
|
||||
20250214,135600,605924180,9500,9490,9500,9490,23
|
||||
20250214,135500,605705740,9490,9490,9490,9490,61
|
||||
20250214,135400,605126850,9500,9470,9500,9470,375
|
||||
20250214,135300,601564810,9470,9470,9470,9470,99
|
||||
20250214,135200,600627280,9430,9430,9430,9430,0
|
||||
20250214,135100,600627280,9430,9430,9430,9430,47
|
||||
20250214,135000,600184070,9430,9430,9430,9430,0
|
||||
20250214,134900,600184070,9430,9430,9430,9430,0
|
||||
20250214,134800,600184070,9430,9420,9430,9420,1144
|
||||
20250214,134700,589397590,9430,9430,9430,9430,0
|
||||
20250214,134600,589397590,9430,9430,9430,9430,0
|
||||
20250214,134500,589397590,9430,9430,9430,9430,0
|
||||
20250214,134400,589397590,9430,9430,9430,9430,0
|
||||
20250214,134300,589397590,9430,9430,9430,9430,0
|
||||
20250214,134200,589397590,9430,9430,9430,9430,0
|
||||
20250214,134100,589397590,9430,9430,9430,9430,0
|
||||
20250214,134000,589397590,9430,9420,9430,9410,250
|
||||
20250214,133900,587043560,9420,9420,9420,9420,0
|
||||
20250214,133800,587043560,9420,9420,9420,9420,0
|
||||
20250214,133700,587043560,9420,9420,9420,9420,0
|
||||
20250214,133600,587043560,9420,9420,9420,9420,0
|
||||
20250214,133500,587043560,9420,9420,9420,9420,0
|
||||
20250214,133400,587043560,9420,9420,9420,9420,0
|
||||
20250214,133300,587043560,9420,9420,9420,9420,0
|
||||
20250214,133200,587043560,9420,9420,9420,9420,100
|
||||
20250214,133100,586101560,9470,9460,9470,9460,50
|
||||
20250214,133000,585628170,9470,9470,9470,9470,53
|
||||
20250214,132900,585126260,9470,9470,9470,9470,0
|
||||
20250214,132800,585126260,9470,9470,9470,9470,50
|
||||
20250214,132700,584652760,9460,9460,9460,9460,0
|
||||
20250214,132600,584652760,9460,9460,9460,9460,0
|
||||
20250214,132500,584652760,9460,9460,9460,9460,0
|
||||
20250214,132400,584652760,9460,9460,9460,9460,0
|
||||
20250214,132300,584652760,9460,9450,9460,9450,63
|
||||
20250214,132200,584056840,9460,9460,9460,9460,0
|
||||
20250214,132100,584056840,9460,9460,9460,9460,32
|
||||
20250214,132000,583754120,9460,9460,9460,9460,0
|
||||
20250214,131900,583754120,9460,9460,9460,9460,0
|
||||
20250214,131800,583754120,9460,9460,9460,9460,68
|
||||
20250214,131700,583110840,9460,9460,9460,9460,22
|
||||
20250214,131600,582902720,9460,9440,9460,9440,150
|
||||
20250214,131500,581485720,9420,9420,9420,9410,615
|
||||
20250214,131400,575695840,9420,9430,9430,9420,459
|
||||
20250214,131300,571371880,9430,9430,9430,9430,0
|
||||
20250214,131200,571371880,9430,9440,9440,9430,408
|
||||
20250214,131100,567522440,9440,9440,9440,9440,13
|
||||
20250214,131000,567399720,9440,9460,9460,9440,435
|
||||
20250214,130900,563290400,9490,9490,9490,9490,0
|
||||
20250214,130800,563290400,9490,9490,9490,9490,1
|
||||
20250214,130700,563280910,9490,9490,9490,9490,101
|
||||
20250214,130600,562322420,9490,9490,9490,9490,20
|
||||
20250214,130500,562132620,9460,9460,9460,9460,50
|
||||
20250214,130400,561659620,9510,9500,9510,9500,100
|
||||
20250214,130300,560709050,9510,9510,9510,9510,0
|
||||
20250214,130200,560709050,9510,9510,9510,9510,1
|
||||
20250214,130100,560699540,9510,9510,9510,9510,0
|
||||
20250214,130000,560699540,9510,9510,9510,9510,0
|
||||
20250214,125900,560699540,9510,9510,9510,9510,200
|
||||
20250214,125800,558797540,9510,9500,9510,9500,50
|
||||
20250214,125700,558322080,9500,9500,9500,9500,0
|
||||
20250214,125600,558322080,9500,9500,9500,9500,0
|
||||
20250214,125500,558322080,9500,9500,9500,9500,0
|
||||
20250214,125400,558322080,9500,9500,9500,9500,1
|
||||
20250214,125300,558312580,9500,9440,9500,9440,36
|
||||
20250214,125200,557971040,9490,9490,9490,9490,50
|
||||
20250214,125100,557496540,9490,9490,9490,9490,86
|
||||
20250214,125000,556680400,9450,9450,9450,9450,0
|
||||
20250214,124900,556680400,9450,9450,9450,9450,14
|
||||
20250214,124800,556548100,9440,9440,9440,9440,0
|
||||
20250214,124700,556548100,9440,9440,9440,9440,0
|
||||
20250214,124600,556548100,9440,9490,9490,9440,170
|
||||
20250214,124500,554939050,9490,9490,9490,9490,0
|
||||
20250214,124400,554939050,9490,9490,9490,9490,50
|
||||
20250214,124300,554464550,9490,9490,9490,9490,0
|
||||
20250214,124200,554464550,9490,9480,9490,9480,206
|
||||
20250214,124100,552510610,9480,9470,9480,9470,50
|
||||
20250214,124000,552036780,9440,9440,9440,9440,57
|
||||
20250214,123900,551498700,9440,9470,9470,9440,96
|
||||
20250214,123800,550591980,9470,9470,9470,9470,100
|
||||
20250214,123700,549644980,9470,9470,9470,9470,0
|
||||
20250214,123600,549644980,9470,9470,9470,9470,0
|
||||
20250214,123500,549644980,9470,9470,9470,9470,50
|
||||
20250214,123400,549171480,9470,9470,9470,9470,0
|
||||
20250214,123300,549171480,9470,9470,9470,9470,0
|
||||
20250214,123200,549171480,9470,9470,9470,9440,526
|
||||
20250214,123100,544191010,9470,9440,9470,9440,11
|
||||
20250214,123000,544087140,9470,9470,9470,9470,0
|
||||
20250214,122900,544087140,9470,9470,9470,9470,0
|
||||
20250214,122800,544087140,9470,9470,9470,9470,0
|
||||
20250214,122700,544087140,9470,9470,9470,9470,0
|
||||
20250214,122600,544087140,9470,9470,9470,9470,250
|
||||
20250214,122500,541719640,9470,9470,9470,9470,500
|
||||
20250214,122400,536984640,9440,9470,9470,9440,125
|
||||
20250214,122300,535802840,9470,9470,9470,9470,1
|
||||
20250214,122200,535793370,9470,9460,9470,9460,50
|
||||
20250214,122100,535320200,9460,9460,9460,9460,0
|
||||
20250214,122000,535320200,9460,9460,9460,9460,0
|
||||
20250214,121900,535320200,9460,9450,9460,9450,50
|
||||
20250214,121800,534847530,9450,9450,9450,9450,0
|
||||
20250214,121700,534847530,9450,9450,9450,9450,0
|
||||
20250214,121600,534847530,9450,9440,9450,9440,53
|
||||
20250214,121500,534347190,9450,9450,9450,9450,1
|
||||
20250214,121400,534337740,9450,9450,9450,9410,12
|
||||
20250214,121300,534224700,9450,9410,9450,9410,55
|
||||
20250214,121200,533706960,9450,9450,9450,9450,0
|
||||
20250214,121100,533706960,9450,9460,9460,9450,150
|
||||
20250214,121000,532288960,9460,9460,9460,9460,100
|
||||
20250214,120900,531342960,9450,9450,9450,9450,60
|
||||
20250214,120800,530775960,9450,9450,9450,9450,0
|
||||
20250214,120700,530775960,9450,9450,9450,9450,0
|
||||
20250214,120600,530775960,9450,9450,9450,9450,0
|
||||
20250214,120500,530775960,9450,9450,9450,9450,0
|
||||
20250214,120400,530775960,9450,9450,9450,9450,0
|
||||
20250214,120300,530775960,9450,9450,9450,9450,0
|
||||
20250214,120200,530775960,9450,9450,9450,9450,72
|
||||
20250214,120100,530095560,9450,9450,9450,9450,6
|
||||
20250214,120000,530038860,9400,9400,9400,9400,0
|
||||
20250214,115900,530038860,9400,9400,9400,9400,0
|
||||
20250214,115800,530038860,9400,9400,9400,9400,170
|
||||
20250214,115700,528440860,9460,9460,9460,9460,170
|
||||
20250214,115600,526832660,9450,9450,9450,9450,0
|
||||
20250214,115500,526832660,9450,9450,9450,9450,188
|
||||
20250214,115400,525056060,9450,9450,9450,9450,50
|
||||
20250214,115300,524583560,9450,9440,9450,9440,50
|
||||
20250214,115200,524111270,9450,9450,9450,9450,3
|
||||
20250214,115100,524082920,9450,9420,9450,9420,5
|
||||
20250214,115000,524035760,9400,9400,9400,9400,0
|
||||
20250214,114900,524035760,9400,9400,9400,9400,0
|
||||
20250214,114800,524035760,9400,9400,9400,9400,100
|
||||
20250214,114700,523095760,9420,9420,9420,9420,1
|
||||
20250214,114600,523086340,9410,9410,9410,9410,1
|
||||
20250214,114500,523076930,9410,9410,9410,9410,0
|
||||
20250214,114400,523076930,9410,9410,9410,9410,1
|
||||
20250214,114300,523067520,9410,9410,9410,9410,0
|
||||
20250214,114200,523067520,9410,9410,9410,9410,0
|
||||
20250214,114100,523067520,9410,9410,9410,9410,126
|
||||
20250214,114000,521881860,9440,9440,9440,9440,529
|
||||
20250214,113900,516888100,9440,9440,9440,9440,0
|
||||
20250214,113800,516888100,9440,9440,9440,9440,1
|
||||
20250214,113700,516878660,9410,9410,9410,9410,27
|
||||
20250214,113600,516624590,9400,9400,9400,9400,3
|
||||
20250214,113500,516596390,9410,9410,9410,9410,0
|
||||
20250214,113400,516596390,9410,9410,9410,9410,9
|
||||
20250214,113300,516511700,9410,9410,9410,9410,25
|
||||
20250214,113200,516276450,9380,9380,9380,9380,0
|
||||
20250214,113100,516276450,9380,9380,9380,9380,0
|
||||
20250214,113000,516276450,9380,9380,9380,9380,0
|
||||
20250214,112900,516276450,9380,9380,9380,9380,0
|
||||
20250214,112800,516276450,9380,9380,9380,9380,0
|
||||
20250214,112700,516276450,9380,9380,9380,9380,0
|
||||
20250214,112600,516276450,9380,9380,9380,9380,0
|
||||
20250214,112500,516276450,9380,9380,9380,9380,20
|
||||
20250214,112400,516088850,9380,9380,9380,9380,0
|
||||
20250214,112300,516088850,9380,9380,9380,9380,0
|
||||
20250214,112200,516088850,9380,9380,9380,9380,0
|
||||
20250214,112100,516088850,9380,9380,9380,9380,0
|
||||
20250214,112000,516088850,9380,9380,9380,9380,0
|
||||
20250214,111900,516088850,9380,9380,9380,9380,40
|
||||
20250214,111800,515713650,9380,9380,9380,9380,7
|
||||
20250214,111700,515647990,9390,9430,9430,9390,1246
|
||||
20250214,111600,503931740,9440,9440,9440,9440,0
|
||||
20250214,111500,503931740,9440,9440,9440,9440,0
|
||||
20250214,111400,503931740,9440,9440,9440,9440,0
|
||||
20250214,111300,503931740,9440,9440,9440,9440,0
|
||||
20250214,111200,503931740,9440,9440,9440,9440,0
|
||||
20250214,111100,503931740,9440,9440,9440,9440,0
|
||||
20250214,111000,503931740,9440,9440,9440,9440,0
|
||||
20250214,110900,503931740,9440,9440,9440,9440,20
|
||||
20250214,110800,503742940,9440,9430,9440,9430,32
|
||||
20250214,110700,503440930,9440,9440,9440,9440,100
|
||||
20250214,110600,502496930,9440,9440,9440,9440,16
|
||||
20250214,110500,502345890,9450,9450,9450,9450,1
|
||||
20250214,110400,502336440,9440,9440,9440,9440,201
|
||||
20250214,110300,500439000,9440,9440,9440,9440,0
|
||||
20250214,110200,500439000,9440,9440,9440,9440,1
|
||||
20250214,110100,500429560,9420,9420,9420,9420,127
|
||||
20250214,110000,499233220,9420,9420,9420,9420,10
|
||||
20250214,105900,499139020,9420,9420,9420,9420,0
|
||||
20250214,105800,499139020,9420,9420,9420,9420,0
|
||||
20250214,105700,499139020,9420,9420,9420,9420,0
|
||||
20250214,105600,499139020,9420,9460,9460,9420,131
|
||||
20250214,105500,497903460,9460,9430,9460,9430,18
|
||||
20250214,105400,497733480,9440,9450,9450,9430,132
|
||||
20250214,105300,496486700,9460,9460,9460,9460,0
|
||||
20250214,105200,496486700,9460,9460,9460,9460,5
|
||||
20250214,105100,496439400,9440,9440,9440,9440,27
|
||||
20250214,105000,496184520,9440,9440,9440,9440,0
|
||||
20250214,104900,496184520,9440,9440,9440,9440,0
|
||||
20250214,104800,496184520,9440,9470,9470,9440,3
|
||||
20250214,104700,496156140,9470,9470,9470,9470,8
|
||||
20250214,104600,496080380,9450,9450,9450,9450,351
|
||||
20250214,104500,492763430,9400,9400,9400,9400,0
|
||||
20250214,104400,492763430,9400,9400,9400,9400,5
|
||||
20250214,104300,492716430,9390,9400,9400,9390,400
|
||||
20250214,104200,488958720,9370,9430,9430,9370,160
|
||||
20250214,104100,487451870,9540,9460,9540,9460,819
|
||||
20250214,104000,479660670,9400,9400,9400,9400,0
|
||||
20250214,103900,479660670,9400,9390,9400,9390,690
|
||||
20250214,103800,473175010,9400,9400,9400,9400,0
|
||||
20250214,103700,473175010,9400,9400,9400,9400,10
|
||||
20250214,103600,473081010,9400,9400,9400,9400,0
|
||||
20250214,103500,473081010,9400,9400,9400,9400,0
|
||||
20250214,103400,473081010,9400,9350,9400,9350,5303
|
||||
20250214,103300,423497910,9320,9320,9320,9320,0
|
||||
20250214,103200,423497910,9320,9350,9350,9320,10414
|
||||
20250214,103100,326127820,9350,9350,9350,9350,1070
|
||||
20250214,103000,316123320,9310,9330,9330,9310,1828
|
||||
20250214,102900,299085030,9330,9350,9350,9330,278
|
||||
20250214,102800,296490710,9350,9350,9350,9350,100
|
||||
20250214,102700,295555710,9350,9350,9350,9350,0
|
||||
20250214,102600,295555710,9350,9340,9350,9340,996
|
||||
20250214,102500,286245500,9330,9350,9350,9330,3225
|
||||
20250214,102400,256109380,9350,9350,9350,9350,5
|
||||
20250214,102300,256062630,9400,9400,9400,9400,0
|
||||
20250214,102200,256062630,9400,9400,9400,9400,1
|
||||
20250214,102100,256053230,9350,9400,9400,9350,41
|
||||
20250214,102000,255669770,9400,9400,9400,9400,1
|
||||
20250214,101900,255660370,9380,9380,9380,9380,73
|
||||
20250214,101800,254975630,9340,9360,9360,9330,234
|
||||
20250214,101700,252790640,9350,9390,9390,9350,47
|
||||
20250214,101600,252351150,9390,9390,9390,9390,1
|
||||
20250214,101500,252341760,9390,9390,9390,9390,3
|
||||
20250214,101400,252313590,9390,9390,9390,9390,1
|
||||
20250214,101300,252304200,9350,9350,9350,9350,0
|
||||
20250214,101200,252304200,9350,9350,9350,9350,0
|
||||
20250214,101100,252304200,9350,9350,9350,9350,0
|
||||
20250214,101000,252304200,9350,9350,9350,9350,50
|
||||
20250214,100900,251836700,9340,9340,9340,9340,50
|
||||
20250214,100800,251369700,9330,9330,9330,9330,25
|
||||
20250214,100700,251136450,9370,9370,9370,9370,1
|
||||
20250214,100600,251127080,9360,9360,9360,9360,25
|
||||
20250214,100500,250893080,9360,9360,9360,9360,1
|
||||
20250214,100400,250883720,9320,9320,9320,9320,0
|
||||
20250214,100300,250883720,9320,9320,9320,9320,5
|
||||
20250214,100200,250837120,9330,9330,9330,9330,0
|
||||
20250214,100100,250837120,9330,9350,9350,9330,16
|
||||
20250214,100000,250687620,9310,9320,9320,9310,190
|
||||
20250214,095900,248918620,9310,9310,9310,9310,4
|
||||
20250214,095800,248881380,9310,9310,9310,9310,33
|
||||
20250214,095700,248574150,9310,9310,9310,9310,105
|
||||
20250214,095600,247596600,9310,9310,9310,9310,0
|
||||
20250214,095500,247596600,9310,9310,9310,9310,11
|
||||
20250214,095400,247494190,9300,9300,9300,9300,100
|
||||
20250214,095300,246564190,9300,9300,9300,9250,622
|
||||
20250214,095200,240794660,9300,9310,9310,9300,107
|
||||
20250214,095100,239799540,9290,9310,9310,9290,1774
|
||||
20250214,095000,223289390,9300,9300,9300,9300,0
|
||||
20250214,094900,223289390,9300,9310,9310,9300,71
|
||||
20250214,094800,222628840,9290,9340,9340,9290,607
|
||||
20250214,094700,216970420,9350,9350,9350,9350,0
|
||||
20250214,094600,216970420,9350,9340,9350,9340,107
|
||||
20250214,094500,215970940,9350,9340,9350,9340,12
|
||||
20250214,094400,215858840,9340,9350,9350,9320,1219
|
||||
20250214,094300,204473970,9360,9370,9370,9360,11
|
||||
20250214,094200,204371000,9360,9350,9360,9350,2
|
||||
20250214,094100,204352290,9350,9370,9370,9350,1347
|
||||
20250214,094000,191743980,9370,9370,9370,9370,618
|
||||
20250214,093900,185953320,9370,9370,9370,9370,107
|
||||
20250214,093800,184950730,9380,9380,9380,9380,5
|
||||
20250214,093700,184903830,9370,9380,9380,9370,328
|
||||
20250214,093600,181830420,9410,9370,9410,9360,120
|
||||
20250214,093500,180706770,9370,9380,9380,9370,760
|
||||
20250214,093400,173585240,9370,9400,9400,9370,986
|
||||
20250214,093300,164335330,9400,9400,9400,9400,0
|
||||
20250214,093200,164335330,9400,9400,9400,9400,99
|
||||
20250214,093100,163404730,9450,9450,9450,9450,3
|
||||
20250214,093000,163376380,9400,9400,9400,9400,100
|
||||
20250214,092900,162436380,9400,9390,9400,9390,195
|
||||
20250214,092800,160605310,9390,9460,9460,9390,18
|
||||
20250214,092700,160436080,9460,9420,9460,9380,521
|
||||
20250214,092600,155542590,9470,9480,9480,9430,139
|
||||
20250214,092500,154231570,9480,9480,9480,9440,51
|
||||
20250214,092400,153750030,9480,9460,9480,9440,95
|
||||
20250214,092300,152852210,9480,9480,9480,9480,0
|
||||
20250214,092200,152852210,9480,9480,9480,9480,23
|
||||
20250214,092100,152634170,9480,9480,9480,9480,1
|
||||
20250214,092000,152624690,9440,9440,9440,9440,0
|
||||
20250214,091900,152624690,9440,9450,9450,9440,123
|
||||
20250214,091800,151462510,9450,9450,9450,9450,179
|
||||
20250214,091700,149770960,9400,9470,9470,9390,1784
|
||||
20250214,091600,133000720,9400,9400,9400,9400,0
|
||||
20250214,091500,133000720,9400,9440,9440,9400,460
|
||||
20250214,091400,128670720,9490,9490,9490,9440,326
|
||||
20250214,091300,125590930,9490,9490,9490,9450,25
|
||||
20250214,091200,125353880,9440,9480,9480,9440,140
|
||||
20250214,091100,124030150,9460,9450,9490,9450,355
|
||||
20250214,091000,120672600,9450,9490,9490,9450,7
|
||||
20250214,090900,120606250,9490,9490,9490,9490,506
|
||||
20250214,090800,115804310,9490,9360,9490,9360,187
|
||||
20250214,090700,114039330,9410,9470,9470,9350,1623
|
||||
20250214,090600,98785140,9470,9490,9490,9470,269
|
||||
20250214,090500,96234800,9500,9520,9550,9500,579
|
||||
20250214,090400,90728250,9550,9550,9550,9520,2619
|
||||
20250214,090300,65778610,9540,9600,9600,9540,710
|
||||
20250214,090200,58996900,9600,9600,9630,9600,1834
|
||||
20250214,090100,41385460,9600,9520,9600,9520,1340
|
||||
20250214,090000,28572510,9560,9520,9600,9500,3003
|
||||
|
Reference in New Issue
Block a user