Update 2025-02-14 2854 candle_min
This commit is contained in:
582
003220/min/candle-20250214.csv
Normal file
582
003220/min/candle-20250214.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184000,578496850,14180,14180,14180,14180,756
|
||||
20250214,183900,578496850,14180,14180,14180,14180,0
|
||||
20250214,183800,578496850,14180,14180,14180,14180,0
|
||||
20250214,183700,578496850,14180,14180,14180,14180,0
|
||||
20250214,183600,578496850,14180,14180,14180,14180,0
|
||||
20250214,183500,578496850,14180,14180,14180,14180,0
|
||||
20250214,183400,578496850,14180,14180,14180,14180,0
|
||||
20250214,183300,578496850,14180,14180,14180,14180,0
|
||||
20250214,183200,578496850,14180,14180,14180,14180,0
|
||||
20250214,183100,578496850,14180,14180,14180,14180,0
|
||||
20250214,183000,578496850,14180,14180,14180,14180,0
|
||||
20250214,182900,578496850,14180,14180,14180,14180,0
|
||||
20250214,182800,578496850,14180,14180,14180,14180,0
|
||||
20250214,182700,578496850,14180,14180,14180,14180,0
|
||||
20250214,182600,578496850,14180,14180,14180,14180,0
|
||||
20250214,182500,578496850,14180,14180,14180,14180,0
|
||||
20250214,182400,578496850,14180,14180,14180,14180,0
|
||||
20250214,182300,578496850,14180,14180,14180,14180,0
|
||||
20250214,182200,578496850,14180,14180,14180,14180,0
|
||||
20250214,182100,578496850,14180,14180,14180,14180,0
|
||||
20250214,182000,578496850,14180,14180,14180,14180,0
|
||||
20250214,181900,578496850,14180,14180,14180,14180,0
|
||||
20250214,181800,578496850,14180,14180,14180,14180,0
|
||||
20250214,181700,578496850,14180,14180,14180,14180,0
|
||||
20250214,181600,578496850,14180,14180,14180,14180,0
|
||||
20250214,181500,578496850,14180,14180,14180,14180,0
|
||||
20250214,181400,578496850,14180,14180,14180,14180,0
|
||||
20250214,181300,578496850,14180,14180,14180,14180,0
|
||||
20250214,181200,578496850,14180,14180,14180,14180,0
|
||||
20250214,181100,578496850,14180,14180,14180,14180,0
|
||||
20250214,181000,578496850,14180,14180,14180,14180,756
|
||||
20250214,180900,578496850,14180,14180,14180,14180,0
|
||||
20250214,180800,578496850,14180,14180,14180,14180,0
|
||||
20250214,180700,578496850,14180,14180,14180,14180,0
|
||||
20250214,180600,578496850,14180,14180,14180,14180,0
|
||||
20250214,180500,578496850,14180,14180,14180,14180,0
|
||||
20250214,180400,578496850,14180,14180,14180,14180,0
|
||||
20250214,180300,578496850,14180,14180,14180,14180,0
|
||||
20250214,180200,578496850,14180,14180,14180,14180,0
|
||||
20250214,180100,578496850,14180,14180,14180,14180,0
|
||||
20250214,180000,578496850,14180,14180,14180,14180,0
|
||||
20250214,175900,578496850,14180,14180,14180,14180,0
|
||||
20250214,175800,578496850,14180,14180,14180,14180,0
|
||||
20250214,175700,578496850,14180,14180,14180,14180,0
|
||||
20250214,175600,578496850,14180,14180,14180,14180,0
|
||||
20250214,175500,578496850,14180,14180,14180,14180,0
|
||||
20250214,175400,578496850,14180,14180,14180,14180,0
|
||||
20250214,175300,578496850,14180,14180,14180,14180,0
|
||||
20250214,175200,578496850,14180,14180,14180,14180,0
|
||||
20250214,175100,578496850,14180,14180,14180,14180,0
|
||||
20250214,175000,578496850,14180,14180,14180,14180,0
|
||||
20250214,174900,578496850,14180,14180,14180,14180,0
|
||||
20250214,174800,578496850,14180,14180,14180,14180,0
|
||||
20250214,174700,578496850,14180,14180,14180,14180,0
|
||||
20250214,174600,578496850,14180,14180,14180,14180,0
|
||||
20250214,174500,578496850,14180,14180,14180,14180,0
|
||||
20250214,174400,578496850,14180,14180,14180,14180,0
|
||||
20250214,174300,578496850,14180,14180,14180,14180,0
|
||||
20250214,174200,578496850,14180,14180,14180,14180,0
|
||||
20250214,174100,578496850,14180,14180,14180,14180,0
|
||||
20250214,174000,578496850,14180,14180,14180,14180,756
|
||||
20250214,173900,578496850,14180,14180,14180,14180,0
|
||||
20250214,173800,578496850,14180,14180,14180,14180,0
|
||||
20250214,173700,578496850,14180,14180,14180,14180,0
|
||||
20250214,173600,578496850,14180,14180,14180,14180,0
|
||||
20250214,173500,578496850,14180,14180,14180,14180,0
|
||||
20250214,173400,578496850,14180,14180,14180,14180,0
|
||||
20250214,173300,578496850,14180,14180,14180,14180,0
|
||||
20250214,173200,578496850,14180,14180,14180,14180,0
|
||||
20250214,173100,578496850,14180,14180,14180,14180,0
|
||||
20250214,173000,578496850,14180,14180,14180,14180,0
|
||||
20250214,172900,578496850,14180,14180,14180,14180,0
|
||||
20250214,172800,578496850,14180,14180,14180,14180,0
|
||||
20250214,172700,578496850,14180,14180,14180,14180,0
|
||||
20250214,172600,578496850,14180,14180,14180,14180,0
|
||||
20250214,172500,578496850,14180,14180,14180,14180,0
|
||||
20250214,172400,578496850,14180,14180,14180,14180,0
|
||||
20250214,172300,578496850,14180,14180,14180,14180,0
|
||||
20250214,172200,578496850,14180,14180,14180,14180,0
|
||||
20250214,172100,578496850,14180,14180,14180,14180,0
|
||||
20250214,172000,578496850,14180,14180,14180,14180,0
|
||||
20250214,171900,578496850,14180,14180,14180,14180,0
|
||||
20250214,171800,578496850,14180,14180,14180,14180,0
|
||||
20250214,171700,578496850,14180,14180,14180,14180,0
|
||||
20250214,171600,578496850,14180,14180,14180,14180,0
|
||||
20250214,171500,578496850,14180,14180,14180,14180,0
|
||||
20250214,171400,578496850,14180,14180,14180,14180,0
|
||||
20250214,171300,578496850,14180,14180,14180,14180,0
|
||||
20250214,171200,578496850,14180,14180,14180,14180,0
|
||||
20250214,171100,578496850,14180,14180,14180,14180,0
|
||||
20250214,171000,578496850,14180,14180,14180,14180,756
|
||||
20250214,170900,578496850,14180,14180,14180,14180,0
|
||||
20250214,170800,578496850,14180,14180,14180,14180,0
|
||||
20250214,170700,578496850,14180,14180,14180,14180,0
|
||||
20250214,170600,578496850,14180,14180,14180,14180,0
|
||||
20250214,170500,578496850,14180,14180,14180,14180,0
|
||||
20250214,170400,578496850,14180,14180,14180,14180,0
|
||||
20250214,170300,578496850,14180,14180,14180,14180,0
|
||||
20250214,170200,578496850,14180,14180,14180,14180,0
|
||||
20250214,170100,578496850,14180,14180,14180,14180,0
|
||||
20250214,170000,578496850,14180,14180,14180,14180,0
|
||||
20250214,165900,578496850,14180,14180,14180,14180,0
|
||||
20250214,165800,578496850,14180,14180,14180,14180,0
|
||||
20250214,165700,578496850,14180,14180,14180,14180,0
|
||||
20250214,165600,578496850,14180,14180,14180,14180,0
|
||||
20250214,165500,578496850,14180,14180,14180,14180,0
|
||||
20250214,165400,578496850,14180,14180,14180,14180,0
|
||||
20250214,165300,578496850,14180,14180,14180,14180,0
|
||||
20250214,165200,578496850,14180,14180,14180,14180,0
|
||||
20250214,165100,578496850,14180,14180,14180,14180,0
|
||||
20250214,165000,578496850,14180,14180,14180,14180,0
|
||||
20250214,164900,578496850,14180,14180,14180,14180,0
|
||||
20250214,164800,578496850,14180,14180,14180,14180,0
|
||||
20250214,164700,578496850,14180,14180,14180,14180,0
|
||||
20250214,164600,578496850,14180,14180,14180,14180,0
|
||||
20250214,164500,578496850,14180,14180,14180,14180,0
|
||||
20250214,164400,578496850,14180,14180,14180,14180,0
|
||||
20250214,164300,578496850,14180,14180,14180,14180,0
|
||||
20250214,164200,578496850,14180,14180,14180,14180,0
|
||||
20250214,164100,578496850,14180,14180,14180,14180,0
|
||||
20250214,164000,578496850,14180,14180,14180,14180,756
|
||||
20250214,163900,578496850,14180,14180,14180,14180,0
|
||||
20250214,163800,578496850,14180,14180,14180,14180,0
|
||||
20250214,163700,578496850,14180,14180,14180,14180,0
|
||||
20250214,163600,578496850,14180,14180,14180,14180,0
|
||||
20250214,163500,578496850,14180,14180,14180,14180,0
|
||||
20250214,163400,578496850,14180,14180,14180,14180,0
|
||||
20250214,163300,578496850,14180,14180,14180,14180,0
|
||||
20250214,163200,578496850,14180,14180,14180,14180,0
|
||||
20250214,163100,578496850,14180,14180,14180,14180,0
|
||||
20250214,163000,578496850,14180,14180,14180,14180,0
|
||||
20250214,162900,578496850,14180,14180,14180,14180,0
|
||||
20250214,162800,578496850,14180,14180,14180,14180,0
|
||||
20250214,162700,578496850,14180,14180,14180,14180,0
|
||||
20250214,162600,578496850,14180,14180,14180,14180,0
|
||||
20250214,162500,578496850,14180,14180,14180,14180,0
|
||||
20250214,162400,578496850,14180,14180,14180,14180,0
|
||||
20250214,162300,578496850,14180,14180,14180,14180,0
|
||||
20250214,162200,578496850,14180,14180,14180,14180,0
|
||||
20250214,162100,578496850,14180,14180,14180,14180,0
|
||||
20250214,162000,578496850,14180,14180,14180,14180,0
|
||||
20250214,161900,578496850,14180,14180,14180,14180,0
|
||||
20250214,161800,578496850,14180,14180,14180,14180,0
|
||||
20250214,161700,578496850,14180,14180,14180,14180,0
|
||||
20250214,161600,578496850,14180,14180,14180,14180,0
|
||||
20250214,161500,578496850,14180,14180,14180,14180,0
|
||||
20250214,161400,578496850,14180,14180,14180,14180,0
|
||||
20250214,161300,578496850,14180,14180,14180,14180,0
|
||||
20250214,161200,578496850,14180,14180,14180,14180,0
|
||||
20250214,161100,578496850,14180,14180,14180,14180,0
|
||||
20250214,161000,578496850,14180,14180,14180,14180,756
|
||||
20250214,160900,578496850,14180,14180,14180,14180,0
|
||||
20250214,160800,578496850,14180,14180,14180,14180,0
|
||||
20250214,160700,578496850,14180,14180,14180,14180,0
|
||||
20250214,160600,578496850,14180,14180,14180,14180,0
|
||||
20250214,160500,578496850,14180,14180,14180,14180,0
|
||||
20250214,160400,578496850,14180,14180,14180,14180,0
|
||||
20250214,160300,578496850,14180,14180,14180,14180,0
|
||||
20250214,160200,578496850,14180,14180,14180,14180,0
|
||||
20250214,160100,578496850,14180,14180,14180,14180,0
|
||||
20250214,160000,578496850,14180,14180,14180,14180,0
|
||||
20250214,155900,578496850,14180,14180,14180,14180,0
|
||||
20250214,155800,578496850,14180,14180,14180,14180,0
|
||||
20250214,155700,578496850,14180,14180,14180,14180,0
|
||||
20250214,155600,578496850,14180,14180,14180,14180,0
|
||||
20250214,155500,578496850,14180,14180,14180,14180,0
|
||||
20250214,155400,578496850,14180,14180,14180,14180,0
|
||||
20250214,155300,578496850,14180,14180,14180,14180,0
|
||||
20250214,155200,578496850,14180,14180,14180,14180,0
|
||||
20250214,155100,578496850,14180,14180,14180,14180,0
|
||||
20250214,155000,578496850,14180,14180,14180,14180,0
|
||||
20250214,154900,578496850,14180,14180,14180,14180,0
|
||||
20250214,154800,578496850,14180,14180,14180,14180,0
|
||||
20250214,154700,578496850,14180,14180,14180,14180,0
|
||||
20250214,154600,578496850,14180,14180,14180,14180,0
|
||||
20250214,154500,578496850,14180,14180,14180,14180,0
|
||||
20250214,154400,578496850,14180,14180,14180,14180,0
|
||||
20250214,154300,578496850,14180,14180,14180,14180,0
|
||||
20250214,154200,578496850,14180,14180,14180,14180,0
|
||||
20250214,154100,578496850,14180,14180,14180,14180,0
|
||||
20250214,154000,578496850,14180,14180,14180,14180,756
|
||||
20250214,153900,578496850,14180,14180,14180,14180,0
|
||||
20250214,153800,578496850,14180,14180,14180,14180,0
|
||||
20250214,153700,578496850,14180,14180,14180,14180,0
|
||||
20250214,153600,578496850,14180,14180,14180,14180,0
|
||||
20250214,153500,578496850,14180,14180,14180,14180,0
|
||||
20250214,153400,578496850,14180,14180,14180,14180,0
|
||||
20250214,153300,578496850,14180,14180,14180,14180,0
|
||||
20250214,153200,578496850,14180,14180,14180,14180,0
|
||||
20250214,153100,578496850,14180,14180,14180,14180,0
|
||||
20250214,153000,578496850,14180,14180,14180,14180,756
|
||||
20250214,152900,567776770,14170,14170,14170,14170,0
|
||||
20250214,152800,567776770,14170,14170,14170,14170,0
|
||||
20250214,152700,567776770,14170,14170,14170,14170,0
|
||||
20250214,152600,567776770,14170,14170,14170,14170,0
|
||||
20250214,152500,567776770,14170,14170,14170,14170,0
|
||||
20250214,152400,567776770,14170,14170,14170,14170,0
|
||||
20250214,152300,567776770,14170,14170,14170,14170,0
|
||||
20250214,152200,567776770,14170,14170,14170,14170,0
|
||||
20250214,152100,567776770,14170,14170,14170,14170,0
|
||||
20250214,152000,567776770,14170,14170,14170,14170,0
|
||||
20250214,151900,567776770,14170,14170,14170,14170,7
|
||||
20250214,151800,567677580,14170,14170,14170,14170,5
|
||||
20250214,151700,567606730,14160,14160,14160,14160,3
|
||||
20250214,151600,567564250,14160,14160,14160,14160,167
|
||||
20250214,151500,565199530,14160,14160,14160,14160,40
|
||||
20250214,151400,564633130,14160,14160,14160,14150,516
|
||||
20250214,151300,557328070,14160,14170,14170,14160,1934
|
||||
20250214,151200,529942620,14160,14160,14160,14160,0
|
||||
20250214,151100,529942620,14160,14160,14160,14160,0
|
||||
20250214,151000,529942620,14160,14160,14160,14160,0
|
||||
20250214,150900,529942620,14160,14160,14160,14160,10
|
||||
20250214,150800,529801020,14160,14160,14160,14160,0
|
||||
20250214,150700,529801020,14160,14170,14170,14160,30
|
||||
20250214,150600,529375990,14160,14160,14160,14160,0
|
||||
20250214,150500,529375990,14160,14160,14160,14160,0
|
||||
20250214,150400,529375990,14160,14180,14180,14160,687
|
||||
20250214,150300,519647210,14210,14210,14210,14210,0
|
||||
20250214,150200,519647210,14210,14210,14210,14210,0
|
||||
20250214,150100,519647210,14210,14210,14210,14210,0
|
||||
20250214,150000,519647210,14210,14210,14210,14210,0
|
||||
20250214,145900,519647210,14210,14210,14210,14210,0
|
||||
20250214,145800,519647210,14210,14210,14210,14210,0
|
||||
20250214,145700,519647210,14210,14210,14210,14210,0
|
||||
20250214,145600,519647210,14210,14210,14210,14210,0
|
||||
20250214,145500,519647210,14210,14170,14210,14170,2
|
||||
20250214,145400,519618830,14210,14210,14210,14210,0
|
||||
20250214,145300,519618830,14210,14210,14210,14210,0
|
||||
20250214,145200,519618830,14210,14180,14210,14180,1000
|
||||
20250214,145100,505426220,14170,14170,14170,14170,0
|
||||
20250214,145000,505426220,14170,14170,14170,14170,0
|
||||
20250214,144900,505426220,14170,14170,14170,14170,0
|
||||
20250214,144800,505426220,14170,14170,14170,14170,40
|
||||
20250214,144700,504859420,14170,14170,14170,14170,59
|
||||
20250214,144600,504023390,14170,14170,14170,14170,1
|
||||
20250214,144500,504009220,14160,14160,14160,14160,0
|
||||
20250214,144400,504009220,14160,14160,14160,14160,0
|
||||
20250214,144300,504009220,14160,14160,14160,14160,21
|
||||
20250214,144200,503711860,14160,14160,14160,14160,2
|
||||
20250214,144100,503683540,14160,14160,14160,14160,0
|
||||
20250214,144000,503683540,14160,14160,14160,14160,9
|
||||
20250214,143900,503556100,14150,14150,14150,14150,0
|
||||
20250214,143800,503556100,14150,14180,14180,14150,171
|
||||
20250214,143700,501135380,14170,14170,14170,14170,0
|
||||
20250214,143600,501135380,14170,14170,14170,14170,0
|
||||
20250214,143500,501135380,14170,14170,14170,14170,0
|
||||
20250214,143400,501135380,14170,14170,14170,14170,0
|
||||
20250214,143300,501135380,14170,14170,14170,14170,9
|
||||
20250214,143200,501007850,14160,14160,14160,14160,0
|
||||
20250214,143100,501007850,14160,14160,14160,14160,10
|
||||
20250214,143000,500866250,14150,14150,14150,14150,7
|
||||
20250214,142900,500767200,14160,14150,14160,14150,235
|
||||
20250214,142800,497440720,14160,14160,14160,14160,1100
|
||||
20250214,142700,481864720,14160,14160,14160,14160,117
|
||||
20250214,142600,480208000,14160,14160,14160,14160,125
|
||||
20250214,142500,478438000,14160,14160,14160,14160,128
|
||||
20250214,142400,476625520,14160,14170,14170,14160,105
|
||||
20250214,142300,475138710,14160,14160,14160,14160,246
|
||||
20250214,142200,471655350,14160,14160,14160,14160,98
|
||||
20250214,142100,470267670,14160,14160,14160,14160,232
|
||||
20250214,142000,466982550,14160,14160,14160,14160,123
|
||||
20250214,141900,465240870,14160,14170,14170,14160,101
|
||||
20250214,141800,463810690,14170,14160,14170,14160,118
|
||||
20250214,141700,462139800,14160,14160,14160,14160,141
|
||||
20250214,141600,460143240,14160,14160,14160,14160,431
|
||||
20250214,141500,454040280,14160,14160,14160,14160,91
|
||||
20250214,141400,452751720,14160,14160,14160,14160,222
|
||||
20250214,141300,449608200,14160,14160,14160,14160,5
|
||||
20250214,141200,449537400,14160,14160,14160,14150,197
|
||||
20250214,141100,446748850,14160,14160,14160,14150,129
|
||||
20250214,141000,444923480,14160,14160,14160,14160,3
|
||||
20250214,140900,444881000,14160,14150,14160,14150,289
|
||||
20250214,140800,440790030,14150,14150,14150,14150,95
|
||||
20250214,140700,439445780,14150,14150,14150,14150,1167
|
||||
20250214,140600,422932730,14150,14150,14150,14150,122
|
||||
20250214,140500,421206430,14150,14150,14150,14150,107
|
||||
20250214,140400,419692380,14160,14160,14160,14160,242
|
||||
20250214,140300,416265660,14160,14160,14160,14160,225
|
||||
20250214,140200,413079660,14170,14170,14170,14170,50
|
||||
20250214,140100,412371160,14160,14160,14160,14160,173
|
||||
20250214,140000,409921480,14160,14160,14160,14150,278
|
||||
20250214,135900,405985100,14160,14160,14160,14160,117
|
||||
20250214,135800,404328380,14160,14160,14160,14160,52
|
||||
20250214,135700,403592060,14160,14160,14160,14160,89
|
||||
20250214,135600,402331820,14160,14170,14170,14160,1096
|
||||
20250214,135500,386811650,14170,14170,14170,14170,128
|
||||
20250214,135400,384997890,14170,14170,14170,14170,300
|
||||
20250214,135300,380746890,14160,14160,14160,14160,223
|
||||
20250214,135200,377589210,14160,14160,14170,14160,129
|
||||
20250214,135100,375762470,14170,14170,14170,14170,13
|
||||
20250214,135000,375578260,14170,14170,14170,14170,0
|
||||
20250214,134900,375578260,14170,14160,14170,14160,147
|
||||
20250214,134800,373496260,14160,14170,14170,14160,132
|
||||
20250214,134700,371627130,14170,14170,14170,14170,56
|
||||
20250214,134600,370833610,14170,14170,14170,14170,222
|
||||
20250214,134500,367687870,14180,14170,14180,14170,134
|
||||
20250214,134400,365789040,14170,14170,14170,14170,93
|
||||
20250214,134300,364471230,14170,14170,14170,14170,132
|
||||
20250214,134200,362600790,14170,14170,14170,14170,90
|
||||
20250214,134100,361325490,14170,14170,14170,14170,126
|
||||
20250214,134000,359540070,14170,14170,14170,14170,196
|
||||
20250214,133900,356762750,14170,14170,14170,14170,223
|
||||
20250214,133800,353602840,14180,14170,14180,14170,178
|
||||
20250214,133700,351080080,14170,14170,14170,14170,94
|
||||
20250214,133600,349748100,14180,14180,14180,14180,63
|
||||
20250214,133500,348854760,14180,14180,14190,14180,143
|
||||
20250214,133400,346826660,14170,14170,14170,14170,123
|
||||
20250214,133300,345083750,14180,14180,14180,14180,89
|
||||
20250214,133200,343821730,14170,14170,14170,14170,222
|
||||
20250214,133100,340675990,14170,14170,14170,14170,133
|
||||
20250214,133000,338791380,14180,14170,14180,14170,389
|
||||
20250214,132900,333276250,14170,14170,14170,14170,119
|
||||
20250214,132800,331590020,14180,14180,14180,14180,17
|
||||
20250214,132700,331348960,14180,14180,14180,14180,112
|
||||
20250214,132600,329760800,14180,14180,14180,14180,111
|
||||
20250214,132500,328186820,14180,14180,14180,14180,222
|
||||
20250214,132400,325038860,14190,14180,14190,14180,234
|
||||
20250214,132300,321720730,14180,14180,14180,14180,89
|
||||
20250214,132200,320458710,14180,14180,14180,14180,0
|
||||
20250214,132100,320458710,14180,14180,14180,14180,218
|
||||
20250214,132000,317367470,14180,14180,14180,14180,165
|
||||
20250214,131900,315027770,14180,14180,14190,14180,372
|
||||
20250214,131800,309752560,14180,14180,14180,14180,363
|
||||
20250214,131700,304605220,14180,14180,14180,14180,116
|
||||
20250214,131600,302960340,14180,14180,14180,14180,106
|
||||
20250214,131500,301457260,14180,14180,14180,14180,114
|
||||
20250214,131400,299840740,14180,14180,14180,14180,109
|
||||
20250214,131300,298295120,14180,14190,14190,14180,144
|
||||
20250214,131200,296253090,14190,14190,14190,14190,22
|
||||
20250214,131100,295940910,14190,14180,14190,14180,290
|
||||
20250214,131000,291826760,14190,14190,14190,14190,27
|
||||
20250214,130900,291443630,14190,14190,14190,14190,29
|
||||
20250214,130800,291032120,14190,14180,14190,14180,360
|
||||
20250214,130700,285924870,14180,14180,14180,14180,107
|
||||
20250214,130600,284407610,14190,14190,14190,14190,2
|
||||
20250214,130500,284379230,14200,14200,14200,14200,86
|
||||
20250214,130400,283158030,14200,14200,14200,14200,222
|
||||
20250214,130300,280005630,14200,14200,14200,14200,0
|
||||
20250214,130200,280005630,14200,14200,14200,14200,0
|
||||
20250214,130100,280005630,14200,14200,14200,14200,0
|
||||
20250214,130000,280005630,14200,14200,14200,14200,2
|
||||
20250214,125900,279977230,14200,14200,14200,14200,1
|
||||
20250214,125800,279963030,14200,14200,14200,14200,2
|
||||
20250214,125700,279934630,14200,14200,14200,14200,5
|
||||
20250214,125600,279863630,14200,14200,14200,14200,0
|
||||
20250214,125500,279863630,14200,14200,14200,14200,0
|
||||
20250214,125400,279863630,14200,14200,14200,14200,10
|
||||
20250214,125300,279721630,14200,14200,14200,14200,0
|
||||
20250214,125200,279721630,14200,14200,14200,14200,0
|
||||
20250214,125100,279721630,14200,14200,14200,14200,0
|
||||
20250214,125000,279721630,14200,14200,14200,14200,0
|
||||
20250214,124900,279721630,14200,14200,14200,14200,40
|
||||
20250214,124800,279153630,14200,14200,14200,14200,44
|
||||
20250214,124700,278528830,14200,14200,14200,14200,1
|
||||
20250214,124600,278514630,14200,14200,14200,14200,5
|
||||
20250214,124500,278443630,14200,14200,14200,14200,0
|
||||
20250214,124400,278443630,14200,14200,14200,14200,100
|
||||
20250214,124300,277023630,14210,14210,14210,14210,0
|
||||
20250214,124200,277023630,14210,14210,14210,14210,0
|
||||
20250214,124100,277023630,14210,14210,14210,14210,11
|
||||
20250214,124000,276867320,14210,14210,14210,14210,0
|
||||
20250214,123900,276867320,14210,14210,14210,14210,0
|
||||
20250214,123800,276867320,14210,14210,14210,14210,0
|
||||
20250214,123700,276867320,14210,14210,14210,14210,0
|
||||
20250214,123600,276867320,14210,14210,14210,14210,0
|
||||
20250214,123500,276867320,14210,14210,14210,14210,0
|
||||
20250214,123400,276867320,14210,14210,14210,14210,0
|
||||
20250214,123300,276867320,14210,14210,14210,14210,0
|
||||
20250214,123200,276867320,14210,14210,14210,14210,0
|
||||
20250214,123100,276867320,14210,14210,14210,14210,0
|
||||
20250214,123000,276867320,14210,14210,14210,14210,0
|
||||
20250214,122900,276867320,14210,14210,14210,14210,8
|
||||
20250214,122800,276753640,14180,14180,14180,14180,0
|
||||
20250214,122700,276753640,14180,14180,14180,14180,0
|
||||
20250214,122600,276753640,14180,14180,14180,14180,0
|
||||
20250214,122500,276753640,14180,14190,14190,14180,160
|
||||
20250214,122400,274483440,14180,14180,14180,14180,50
|
||||
20250214,122300,273774440,14180,14210,14210,14180,1049
|
||||
20250214,122200,258889570,14220,14220,14220,14220,0
|
||||
20250214,122100,258889570,14220,14220,14220,14220,0
|
||||
20250214,122000,258889570,14220,14220,14220,14220,0
|
||||
20250214,121900,258889570,14220,14220,14220,14220,0
|
||||
20250214,121800,258889570,14220,14220,14220,14220,0
|
||||
20250214,121700,258889570,14220,14230,14230,14220,54
|
||||
20250214,121600,258121190,14220,14220,14220,14220,0
|
||||
20250214,121500,258121190,14220,14220,14220,14220,0
|
||||
20250214,121400,258121190,14220,14210,14220,14210,24
|
||||
20250214,121300,257780010,14210,14210,14210,14210,6
|
||||
20250214,121200,257694750,14220,14220,14220,14220,0
|
||||
20250214,121100,257694750,14220,14220,14220,14220,1
|
||||
20250214,121000,257680530,14230,14230,14230,14230,0
|
||||
20250214,120900,257680530,14230,14230,14230,14230,0
|
||||
20250214,120800,257680530,14230,14230,14230,14230,142
|
||||
20250214,120700,255659870,14240,14240,14240,14240,0
|
||||
20250214,120600,255659870,14240,14240,14240,14240,0
|
||||
20250214,120500,255659870,14240,14240,14240,14240,0
|
||||
20250214,120400,255659870,14240,14220,14240,14220,217
|
||||
20250214,120300,252574110,14220,14230,14230,14220,306
|
||||
20250214,120200,248220550,14230,14230,14230,14230,138
|
||||
20250214,120100,246256810,14230,14210,14230,14210,65
|
||||
20250214,120000,245331960,14220,14220,14230,14220,256
|
||||
20250214,115900,241691330,14220,14220,14220,14220,0
|
||||
20250214,115800,241691330,14220,14220,14220,14220,5
|
||||
20250214,115700,241620230,14220,14220,14220,14220,20
|
||||
20250214,115600,241335830,14210,14210,14210,14210,0
|
||||
20250214,115500,241335830,14210,14210,14210,14210,2
|
||||
20250214,115400,241307410,14220,14220,14220,14220,0
|
||||
20250214,115300,241307410,14220,14220,14220,14220,0
|
||||
20250214,115200,241307410,14220,14220,14220,14220,0
|
||||
20250214,115100,241307410,14220,14220,14220,14220,2
|
||||
20250214,115000,241278970,14220,14220,14220,14220,1
|
||||
20250214,114900,241264750,14220,14220,14220,14220,0
|
||||
20250214,114800,241264750,14220,14220,14220,14220,2
|
||||
20250214,114700,241236310,14230,14230,14230,14230,0
|
||||
20250214,114600,241236310,14230,14230,14230,14230,0
|
||||
20250214,114500,241236310,14230,14230,14230,14230,703
|
||||
20250214,114400,231232620,14230,14230,14230,14230,0
|
||||
20250214,114300,231232620,14230,14210,14230,14210,213
|
||||
20250214,114200,228203720,14210,14210,14210,14210,3
|
||||
20250214,114100,228161090,14220,14220,14220,14220,0
|
||||
20250214,114000,228161090,14220,14200,14220,14200,767
|
||||
20250214,113900,217261900,14200,14200,14200,14200,20
|
||||
20250214,113800,216977900,14190,14190,14190,14190,0
|
||||
20250214,113700,216977900,14190,14190,14190,14190,0
|
||||
20250214,113600,216977900,14190,14190,14190,14190,0
|
||||
20250214,113500,216977900,14190,14190,14190,14190,0
|
||||
20250214,113400,216977900,14190,14190,14190,14190,0
|
||||
20250214,113300,216977900,14190,14190,14190,14190,0
|
||||
20250214,113200,216977900,14190,14190,14190,14190,0
|
||||
20250214,113100,216977900,14190,14190,14190,14190,0
|
||||
20250214,113000,216977900,14190,14190,14190,14190,0
|
||||
20250214,112900,216977900,14190,14190,14190,14190,51
|
||||
20250214,112800,216254210,14190,14190,14190,14190,100
|
||||
20250214,112700,214835210,14190,14190,14190,14190,0
|
||||
20250214,112600,214835210,14190,14190,14190,14190,0
|
||||
20250214,112500,214835210,14190,14190,14190,14190,100
|
||||
20250214,112400,213416210,14210,14210,14210,14210,0
|
||||
20250214,112300,213416210,14210,14210,14210,14210,0
|
||||
20250214,112200,213416210,14210,14210,14210,14210,0
|
||||
20250214,112100,213416210,14210,14200,14210,14200,379
|
||||
20250214,112000,208033710,14200,14200,14200,14200,0
|
||||
20250214,111900,208033710,14200,14200,14200,14200,0
|
||||
20250214,111800,208033710,14200,14200,14200,14200,0
|
||||
20250214,111700,208033710,14200,14200,14200,14200,1
|
||||
20250214,111600,208019510,14200,14200,14200,14200,0
|
||||
20250214,111500,208019510,14200,14200,14200,14200,1
|
||||
20250214,111400,208005310,14180,14180,14180,14180,0
|
||||
20250214,111300,208005310,14180,14190,14190,14180,40
|
||||
20250214,111200,207437720,14200,14200,14200,14200,70
|
||||
20250214,111100,206443720,14200,14200,14200,14200,8
|
||||
20250214,111000,206330120,14200,14200,14200,14200,0
|
||||
20250214,110900,206330120,14200,14200,14200,14200,0
|
||||
20250214,110800,206330120,14200,14200,14200,14200,0
|
||||
20250214,110700,206330120,14200,14200,14200,14200,0
|
||||
20250214,110600,206330120,14200,14180,14200,14180,31
|
||||
20250214,110500,205890520,14180,14180,14180,14180,25
|
||||
20250214,110400,205536020,14200,14200,14200,14200,1
|
||||
20250214,110300,205521820,14180,14180,14180,14180,0
|
||||
20250214,110200,205521820,14180,14200,14200,14180,15
|
||||
20250214,110100,205308920,14200,14200,14200,14200,0
|
||||
20250214,110000,205308920,14200,14200,14200,14200,12
|
||||
20250214,105900,205138520,14200,14200,14200,14200,0
|
||||
20250214,105800,205138520,14200,14200,14200,14200,1
|
||||
20250214,105700,205124320,14180,14180,14180,14180,0
|
||||
20250214,105600,205124320,14180,14180,14180,14180,0
|
||||
20250214,105500,205124320,14180,14180,14180,14180,23
|
||||
20250214,105400,204798180,14180,14180,14180,14180,50
|
||||
20250214,105300,204089180,14180,14180,14180,14180,0
|
||||
20250214,105200,204089180,14180,14180,14180,14180,0
|
||||
20250214,105100,204089180,14180,14190,14190,14180,7
|
||||
20250214,105000,203989890,14200,14190,14200,14190,471
|
||||
20250214,104900,197305650,14190,14180,14190,14180,14
|
||||
20250214,104800,197107120,14180,14180,14180,14180,3
|
||||
20250214,104700,197064580,14180,14180,14180,14180,0
|
||||
20250214,104600,197064580,14180,14180,14180,14180,20
|
||||
20250214,104500,196780980,14150,14150,14150,14150,0
|
||||
20250214,104400,196780980,14150,14150,14150,14150,0
|
||||
20250214,104300,196780980,14150,14150,14150,14150,0
|
||||
20250214,104200,196780980,14150,14150,14150,14150,0
|
||||
20250214,104100,196780980,14150,14150,14150,14150,30
|
||||
20250214,104000,196356480,14150,14150,14150,14150,0
|
||||
20250214,103900,196356480,14150,14150,14150,14150,67
|
||||
20250214,103800,195408430,14150,14150,14150,14150,9
|
||||
20250214,103700,195281080,14160,14150,14160,14150,408
|
||||
20250214,103600,189506930,14150,14160,14160,14150,506
|
||||
20250214,103500,182346980,14160,14160,14160,14160,0
|
||||
20250214,103400,182346980,14160,14160,14160,14160,251
|
||||
20250214,103300,178792820,14160,14160,14160,14160,0
|
||||
20250214,103200,178792820,14160,14160,14160,14160,100
|
||||
20250214,103100,177376820,14160,14160,14160,14160,0
|
||||
20250214,103000,177376820,14160,14160,14160,14160,100
|
||||
20250214,102900,175960820,14160,14160,14160,14160,70
|
||||
20250214,102800,174969620,14160,14170,14170,14160,556
|
||||
20250214,102700,167096550,14160,14160,14160,14160,0
|
||||
20250214,102600,167096550,14160,14170,14170,14160,659
|
||||
20250214,102500,157764850,14160,14160,14160,14160,0
|
||||
20250214,102400,157764850,14160,14160,14160,14160,0
|
||||
20250214,102300,157764850,14160,14160,14160,14160,0
|
||||
20250214,102200,157764850,14160,14160,14160,14160,700
|
||||
20250214,102100,147852850,14160,14160,14160,14160,200
|
||||
20250214,102000,145020850,14160,14160,14160,14160,0
|
||||
20250214,101900,145020850,14160,14170,14170,14160,1116
|
||||
20250214,101800,129213820,14170,14170,14170,14170,100
|
||||
20250214,101700,127796820,14180,14180,14180,14180,250
|
||||
20250214,101600,124251820,14190,14190,14190,14190,1
|
||||
20250214,101500,124237630,14190,14190,14190,14190,1
|
||||
20250214,101400,124223440,14190,14190,14190,14190,1
|
||||
20250214,101300,124209250,14190,14190,14190,14190,0
|
||||
20250214,101200,124209250,14190,14190,14190,14190,0
|
||||
20250214,101100,124209250,14190,14190,14190,14190,0
|
||||
20250214,101000,124209250,14190,14190,14190,14180,547
|
||||
20250214,100900,116447620,14190,14190,14190,14190,74
|
||||
20250214,100800,115397560,14190,14190,14190,14190,136
|
||||
20250214,100700,113467720,14190,14190,14190,14190,0
|
||||
20250214,100600,113467720,14190,14180,14190,14180,2
|
||||
20250214,100500,113439350,14180,14160,14180,14160,71
|
||||
20250214,100400,112432590,14160,14170,14180,14160,183
|
||||
20250214,100300,109838450,14160,14160,14160,14160,10
|
||||
20250214,100200,109696850,14170,14180,14180,14170,32
|
||||
20250214,100100,109243210,14170,14170,14170,14170,55
|
||||
20250214,100000,108463860,14170,14180,14180,14170,10
|
||||
20250214,095900,108322150,14180,14180,14180,14180,10
|
||||
20250214,095800,108180350,14150,14150,14150,14150,0
|
||||
20250214,095700,108180350,14150,14170,14170,14150,2220
|
||||
20250214,095600,76746050,14180,14180,14180,14180,1
|
||||
20250214,095500,76731870,14170,14170,14170,14170,0
|
||||
20250214,095400,76731870,14170,14170,14170,14170,0
|
||||
20250214,095300,76731870,14170,14180,14180,14170,293
|
||||
20250214,095200,72577690,14190,14190,14190,14190,8
|
||||
20250214,095100,72464170,14190,14190,14190,14190,6
|
||||
20250214,095000,72379030,14190,14190,14190,14190,0
|
||||
20250214,094900,72379030,14190,14200,14200,14190,91
|
||||
20250214,094800,71087640,14190,14190,14190,14190,0
|
||||
20250214,094700,71087640,14190,14190,14190,14190,24
|
||||
20250214,094600,70747080,14190,14190,14190,14190,10
|
||||
20250214,094500,70605180,14190,14180,14190,14180,144
|
||||
20250214,094400,68562260,14190,14190,14190,14190,3
|
||||
20250214,094300,68519690,14190,14190,14190,14190,4
|
||||
20250214,094200,68462930,14180,14190,14190,14180,152
|
||||
20250214,094100,66307050,14200,14200,14200,14200,0
|
||||
20250214,094000,66307050,14200,14200,14200,14200,1
|
||||
20250214,093900,66292850,14180,14190,14190,14180,85
|
||||
20250214,093800,65087400,14190,14200,14200,14190,3
|
||||
20250214,093700,65044820,14200,14190,14200,14190,54
|
||||
20250214,093600,64278360,14190,14190,14190,14190,9
|
||||
20250214,093500,64150650,14190,14190,14190,14190,88
|
||||
20250214,093400,62901930,14190,14200,14200,14190,339
|
||||
20250214,093300,58091510,14200,14200,14200,14200,300
|
||||
20250214,093200,53831510,14190,14190,14190,14190,562
|
||||
20250214,093100,45856730,14190,14190,14190,14190,1
|
||||
20250214,093000,45842540,14180,14180,14190,14180,161
|
||||
20250214,092900,43559530,14170,14170,14170,14170,47
|
||||
20250214,092800,42893540,14170,14170,14170,14170,305
|
||||
20250214,092700,38571690,14170,14190,14190,14170,92
|
||||
20250214,092600,37266250,14190,14180,14190,14180,506
|
||||
20250214,092500,30088150,14190,14190,14190,14190,425
|
||||
20250214,092400,24057400,14190,14190,14190,14190,150
|
||||
20250214,092300,21928900,14180,14180,14180,14180,0
|
||||
20250214,092200,21928900,14180,14190,14190,14180,159
|
||||
20250214,092100,19672890,14190,14190,14190,14190,0
|
||||
20250214,092000,19672890,14190,14190,14190,14190,0
|
||||
20250214,091900,19672890,14190,14190,14190,14190,0
|
||||
20250214,091800,19672890,14190,14190,14190,14190,2
|
||||
20250214,091700,19644510,14210,14190,14210,14190,241
|
||||
20250214,091600,16224700,14190,14190,14190,14190,0
|
||||
20250214,091500,16224700,14190,14230,14230,14190,206
|
||||
20250214,091400,13301320,14240,14240,14240,14240,0
|
||||
20250214,091300,13301320,14240,14240,14240,14190,12
|
||||
20250214,091200,13130940,14180,14180,14180,14180,0
|
||||
20250214,091100,13130940,14180,14180,14180,14180,2
|
||||
20250214,091000,13102580,14180,14180,14180,14170,202
|
||||
20250214,090900,10240220,14240,14240,14240,14240,0
|
||||
20250214,090800,10240220,14240,14240,14240,14240,5
|
||||
20250214,090700,10169020,14240,14240,14240,14240,2
|
||||
20250214,090600,10140540,14240,14240,14240,14240,1
|
||||
20250214,090500,10126300,14240,14240,14240,14240,1
|
||||
20250214,090400,10112060,14250,14250,14250,14250,0
|
||||
20250214,090300,10112060,14250,14250,14250,14250,76
|
||||
20250214,090200,9029060,14150,14150,14150,14150,196
|
||||
20250214,090100,6255660,14260,14260,14260,14260,1
|
||||
20250214,090000,6241400,14140,14160,14160,14140,440
|
||||
|
Reference in New Issue
Block a user