Update 2025-02-14 2854 candle_min
This commit is contained in:
582
003540/min/candle-20250214.csv
Normal file
582
003540/min/candle-20250214.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184000,588871620,16830,16830,16830,16830,1101
|
||||
20250214,183900,588871620,16830,16830,16830,16830,0
|
||||
20250214,183800,588871620,16830,16830,16830,16830,0
|
||||
20250214,183700,588871620,16830,16830,16830,16830,0
|
||||
20250214,183600,588871620,16830,16830,16830,16830,0
|
||||
20250214,183500,588871620,16830,16830,16830,16830,0
|
||||
20250214,183400,588871620,16830,16830,16830,16830,0
|
||||
20250214,183300,588871620,16830,16830,16830,16830,0
|
||||
20250214,183200,588871620,16830,16830,16830,16830,0
|
||||
20250214,183100,588871620,16830,16830,16830,16830,0
|
||||
20250214,183000,588871620,16830,16830,16830,16830,0
|
||||
20250214,182900,588871620,16830,16830,16830,16830,0
|
||||
20250214,182800,588871620,16830,16830,16830,16830,0
|
||||
20250214,182700,588871620,16830,16830,16830,16830,0
|
||||
20250214,182600,588871620,16830,16830,16830,16830,0
|
||||
20250214,182500,588871620,16830,16830,16830,16830,0
|
||||
20250214,182400,588871620,16830,16830,16830,16830,0
|
||||
20250214,182300,588871620,16830,16830,16830,16830,0
|
||||
20250214,182200,588871620,16830,16830,16830,16830,0
|
||||
20250214,182100,588871620,16830,16830,16830,16830,0
|
||||
20250214,182000,588871620,16830,16830,16830,16830,0
|
||||
20250214,181900,588871620,16830,16830,16830,16830,0
|
||||
20250214,181800,588871620,16830,16830,16830,16830,0
|
||||
20250214,181700,588871620,16830,16830,16830,16830,0
|
||||
20250214,181600,588871620,16830,16830,16830,16830,0
|
||||
20250214,181500,588871620,16830,16830,16830,16830,0
|
||||
20250214,181400,588871620,16830,16830,16830,16830,0
|
||||
20250214,181300,588871620,16830,16830,16830,16830,0
|
||||
20250214,181200,588871620,16830,16830,16830,16830,0
|
||||
20250214,181100,588871620,16830,16830,16830,16830,0
|
||||
20250214,181000,588871620,16830,16830,16830,16830,1101
|
||||
20250214,180900,588871620,16830,16830,16830,16830,0
|
||||
20250214,180800,588871620,16830,16830,16830,16830,0
|
||||
20250214,180700,588871620,16830,16830,16830,16830,0
|
||||
20250214,180600,588871620,16830,16830,16830,16830,0
|
||||
20250214,180500,588871620,16830,16830,16830,16830,0
|
||||
20250214,180400,588871620,16830,16830,16830,16830,0
|
||||
20250214,180300,588871620,16830,16830,16830,16830,0
|
||||
20250214,180200,588871620,16830,16830,16830,16830,0
|
||||
20250214,180100,588871620,16830,16830,16830,16830,0
|
||||
20250214,180000,588871620,16830,16830,16830,16830,0
|
||||
20250214,175900,588871620,16830,16830,16830,16830,0
|
||||
20250214,175800,588871620,16830,16830,16830,16830,0
|
||||
20250214,175700,588871620,16830,16830,16830,16830,0
|
||||
20250214,175600,588871620,16830,16830,16830,16830,0
|
||||
20250214,175500,588871620,16830,16830,16830,16830,0
|
||||
20250214,175400,588871620,16830,16830,16830,16830,0
|
||||
20250214,175300,588871620,16830,16830,16830,16830,0
|
||||
20250214,175200,588871620,16830,16830,16830,16830,0
|
||||
20250214,175100,588871620,16830,16830,16830,16830,0
|
||||
20250214,175000,588871620,16830,16830,16830,16830,0
|
||||
20250214,174900,588871620,16830,16830,16830,16830,0
|
||||
20250214,174800,588871620,16830,16830,16830,16830,0
|
||||
20250214,174700,588871620,16830,16830,16830,16830,0
|
||||
20250214,174600,588871620,16830,16830,16830,16830,0
|
||||
20250214,174500,588871620,16830,16830,16830,16830,0
|
||||
20250214,174400,588871620,16830,16830,16830,16830,0
|
||||
20250214,174300,588871620,16830,16830,16830,16830,0
|
||||
20250214,174200,588871620,16830,16830,16830,16830,0
|
||||
20250214,174100,588871620,16830,16830,16830,16830,0
|
||||
20250214,174000,588871620,16830,16830,16830,16830,1101
|
||||
20250214,173900,588871620,16830,16830,16830,16830,0
|
||||
20250214,173800,588871620,16830,16830,16830,16830,0
|
||||
20250214,173700,588871620,16830,16830,16830,16830,0
|
||||
20250214,173600,588871620,16830,16830,16830,16830,0
|
||||
20250214,173500,588871620,16830,16830,16830,16830,0
|
||||
20250214,173400,588871620,16830,16830,16830,16830,0
|
||||
20250214,173300,588871620,16830,16830,16830,16830,0
|
||||
20250214,173200,588871620,16830,16830,16830,16830,0
|
||||
20250214,173100,588871620,16830,16830,16830,16830,0
|
||||
20250214,173000,588871620,16830,16830,16830,16830,0
|
||||
20250214,172900,588871620,16830,16830,16830,16830,0
|
||||
20250214,172800,588871620,16830,16830,16830,16830,0
|
||||
20250214,172700,588871620,16830,16830,16830,16830,0
|
||||
20250214,172600,588871620,16830,16830,16830,16830,0
|
||||
20250214,172500,588871620,16830,16830,16830,16830,0
|
||||
20250214,172400,588871620,16830,16830,16830,16830,0
|
||||
20250214,172300,588871620,16830,16830,16830,16830,0
|
||||
20250214,172200,588871620,16830,16830,16830,16830,0
|
||||
20250214,172100,588871620,16830,16830,16830,16830,0
|
||||
20250214,172000,588871620,16830,16830,16830,16830,0
|
||||
20250214,171900,588871620,16830,16830,16830,16830,0
|
||||
20250214,171800,588871620,16830,16830,16830,16830,0
|
||||
20250214,171700,588871620,16830,16830,16830,16830,0
|
||||
20250214,171600,588871620,16830,16830,16830,16830,0
|
||||
20250214,171500,588871620,16830,16830,16830,16830,0
|
||||
20250214,171400,588871620,16830,16830,16830,16830,0
|
||||
20250214,171300,588871620,16830,16830,16830,16830,0
|
||||
20250214,171200,588871620,16830,16830,16830,16830,0
|
||||
20250214,171100,588871620,16830,16830,16830,16830,0
|
||||
20250214,171000,588871620,16830,16830,16830,16830,1101
|
||||
20250214,170900,588871620,16830,16830,16830,16830,0
|
||||
20250214,170800,588871620,16830,16830,16830,16830,0
|
||||
20250214,170700,588871620,16830,16830,16830,16830,0
|
||||
20250214,170600,588871620,16830,16830,16830,16830,0
|
||||
20250214,170500,588871620,16830,16830,16830,16830,0
|
||||
20250214,170400,588871620,16830,16830,16830,16830,0
|
||||
20250214,170300,588871620,16830,16830,16830,16830,0
|
||||
20250214,170200,588871620,16830,16830,16830,16830,0
|
||||
20250214,170100,588871620,16830,16830,16830,16830,0
|
||||
20250214,170000,588871620,16830,16830,16830,16830,0
|
||||
20250214,165900,588871620,16830,16830,16830,16830,0
|
||||
20250214,165800,588871620,16830,16830,16830,16830,0
|
||||
20250214,165700,588871620,16830,16830,16830,16830,0
|
||||
20250214,165600,588871620,16830,16830,16830,16830,0
|
||||
20250214,165500,588871620,16830,16830,16830,16830,0
|
||||
20250214,165400,588871620,16830,16830,16830,16830,0
|
||||
20250214,165300,588871620,16830,16830,16830,16830,0
|
||||
20250214,165200,588871620,16830,16830,16830,16830,0
|
||||
20250214,165100,588871620,16830,16830,16830,16830,0
|
||||
20250214,165000,588871620,16830,16830,16830,16830,0
|
||||
20250214,164900,588871620,16830,16830,16830,16830,0
|
||||
20250214,164800,588871620,16830,16830,16830,16830,0
|
||||
20250214,164700,588871620,16830,16830,16830,16830,0
|
||||
20250214,164600,588871620,16830,16830,16830,16830,0
|
||||
20250214,164500,588871620,16830,16830,16830,16830,0
|
||||
20250214,164400,588871620,16830,16830,16830,16830,0
|
||||
20250214,164300,588871620,16830,16830,16830,16830,0
|
||||
20250214,164200,588871620,16830,16830,16830,16830,0
|
||||
20250214,164100,588871620,16830,16830,16830,16830,0
|
||||
20250214,164000,588871620,16830,16830,16830,16830,1101
|
||||
20250214,163900,588871620,16830,16830,16830,16830,0
|
||||
20250214,163800,588871620,16830,16830,16830,16830,0
|
||||
20250214,163700,588871620,16830,16830,16830,16830,0
|
||||
20250214,163600,588871620,16830,16830,16830,16830,0
|
||||
20250214,163500,588871620,16830,16830,16830,16830,0
|
||||
20250214,163400,588871620,16830,16830,16830,16830,0
|
||||
20250214,163300,588871620,16830,16830,16830,16830,0
|
||||
20250214,163200,588871620,16830,16830,16830,16830,0
|
||||
20250214,163100,588871620,16830,16830,16830,16830,0
|
||||
20250214,163000,588871620,16830,16830,16830,16830,0
|
||||
20250214,162900,588871620,16830,16830,16830,16830,0
|
||||
20250214,162800,588871620,16830,16830,16830,16830,0
|
||||
20250214,162700,588871620,16830,16830,16830,16830,0
|
||||
20250214,162600,588871620,16830,16830,16830,16830,0
|
||||
20250214,162500,588871620,16830,16830,16830,16830,0
|
||||
20250214,162400,588871620,16830,16830,16830,16830,0
|
||||
20250214,162300,588871620,16830,16830,16830,16830,0
|
||||
20250214,162200,588871620,16830,16830,16830,16830,0
|
||||
20250214,162100,588871620,16830,16830,16830,16830,0
|
||||
20250214,162000,588871620,16830,16830,16830,16830,0
|
||||
20250214,161900,588871620,16830,16830,16830,16830,0
|
||||
20250214,161800,588871620,16830,16830,16830,16830,0
|
||||
20250214,161700,588871620,16830,16830,16830,16830,0
|
||||
20250214,161600,588871620,16830,16830,16830,16830,0
|
||||
20250214,161500,588871620,16830,16830,16830,16830,0
|
||||
20250214,161400,588871620,16830,16830,16830,16830,0
|
||||
20250214,161300,588871620,16830,16830,16830,16830,0
|
||||
20250214,161200,588871620,16830,16830,16830,16830,0
|
||||
20250214,161100,588871620,16830,16830,16830,16830,0
|
||||
20250214,161000,588871620,16830,16830,16830,16830,1101
|
||||
20250214,160900,588871620,16830,16830,16830,16830,0
|
||||
20250214,160800,588871620,16830,16830,16830,16830,0
|
||||
20250214,160700,588871620,16830,16830,16830,16830,0
|
||||
20250214,160600,588871620,16830,16830,16830,16830,0
|
||||
20250214,160500,588871620,16830,16830,16830,16830,0
|
||||
20250214,160400,588871620,16830,16830,16830,16830,0
|
||||
20250214,160300,588871620,16830,16830,16830,16830,0
|
||||
20250214,160200,588871620,16830,16830,16830,16830,0
|
||||
20250214,160100,588871620,16830,16830,16830,16830,0
|
||||
20250214,160000,588871620,16830,16830,16830,16830,0
|
||||
20250214,155900,588871620,16830,16830,16830,16830,0
|
||||
20250214,155800,588871620,16830,16830,16830,16830,0
|
||||
20250214,155700,588871620,16830,16830,16830,16830,0
|
||||
20250214,155600,588871620,16830,16830,16830,16830,0
|
||||
20250214,155500,588871620,16830,16830,16830,16830,0
|
||||
20250214,155400,588871620,16830,16830,16830,16830,0
|
||||
20250214,155300,588871620,16830,16830,16830,16830,0
|
||||
20250214,155200,588871620,16830,16830,16830,16830,0
|
||||
20250214,155100,588871620,16830,16830,16830,16830,0
|
||||
20250214,155000,588871620,16830,16830,16830,16830,0
|
||||
20250214,154900,588871620,16830,16830,16830,16830,0
|
||||
20250214,154800,588871620,16830,16830,16830,16830,0
|
||||
20250214,154700,588871620,16830,16830,16830,16830,0
|
||||
20250214,154600,588871620,16830,16830,16830,16830,0
|
||||
20250214,154500,588871620,16830,16830,16830,16830,0
|
||||
20250214,154400,588871620,16830,16830,16830,16830,0
|
||||
20250214,154300,588871620,16830,16830,16830,16830,0
|
||||
20250214,154200,588871620,16830,16830,16830,16830,0
|
||||
20250214,154100,588871620,16830,16830,16830,16830,0
|
||||
20250214,154000,588871620,16830,16830,16830,16830,1101
|
||||
20250214,153900,588871620,16830,16830,16830,16830,0
|
||||
20250214,153800,588871620,16830,16830,16830,16830,0
|
||||
20250214,153700,588871620,16830,16830,16830,16830,0
|
||||
20250214,153600,588871620,16830,16830,16830,16830,0
|
||||
20250214,153500,588871620,16830,16830,16830,16830,0
|
||||
20250214,153400,588871620,16830,16830,16830,16830,0
|
||||
20250214,153300,588871620,16830,16830,16830,16830,0
|
||||
20250214,153200,588871620,16830,16830,16830,16830,0
|
||||
20250214,153100,588871620,16830,16830,16830,16830,0
|
||||
20250214,153000,588871620,16830,16830,16830,16830,1101
|
||||
20250214,152900,570341790,16820,16820,16820,16820,0
|
||||
20250214,152800,570341790,16820,16820,16820,16820,0
|
||||
20250214,152700,570341790,16820,16820,16820,16820,0
|
||||
20250214,152600,570341790,16820,16820,16820,16820,0
|
||||
20250214,152500,570341790,16820,16820,16820,16820,0
|
||||
20250214,152400,570341790,16820,16820,16820,16820,0
|
||||
20250214,152300,570341790,16820,16820,16820,16820,0
|
||||
20250214,152200,570341790,16820,16820,16820,16820,0
|
||||
20250214,152100,570341790,16820,16820,16820,16820,0
|
||||
20250214,152000,570341790,16820,16820,16820,16820,0
|
||||
20250214,151900,570341790,16820,16830,16830,16820,28
|
||||
20250214,151800,569870720,16830,16820,16830,16820,70
|
||||
20250214,151700,568693230,16820,16820,16820,16820,3
|
||||
20250214,151600,568642770,16820,16820,16830,16820,349
|
||||
20250214,151500,562770070,16830,16830,16830,16820,58
|
||||
20250214,151400,561794130,16820,16820,16820,16820,49
|
||||
20250214,151300,560969950,16820,16820,16830,16820,222
|
||||
20250214,151200,557233890,16820,16810,16820,16810,29
|
||||
20250214,151100,556746210,16810,16810,16820,16810,24
|
||||
20250214,151000,556342720,16810,16820,16820,16810,38
|
||||
20250214,150900,555703630,16810,16810,16820,16810,20
|
||||
20250214,150800,555367410,16810,16820,16820,16810,8
|
||||
20250214,150700,555232890,16810,16820,16820,16810,116
|
||||
20250214,150600,553281810,16820,16830,16830,16820,1714
|
||||
20250214,150500,524435220,16840,16820,16840,16820,373
|
||||
20250214,150400,518157210,16830,16830,16830,16830,181
|
||||
20250214,150300,515110980,16830,16830,16830,16830,13
|
||||
20250214,150200,514892190,16830,16830,16830,16830,0
|
||||
20250214,150100,514892190,16830,16830,16830,16830,16
|
||||
20250214,150000,514622910,16830,16830,16830,16830,14
|
||||
20250214,145900,514387290,16830,16830,16830,16830,34
|
||||
20250214,145800,513815070,16830,16830,16830,16830,0
|
||||
20250214,145700,513815070,16830,16830,16830,16830,335
|
||||
20250214,145600,508177020,16830,16830,16830,16830,8
|
||||
20250214,145500,508042380,16840,16840,16840,16840,0
|
||||
20250214,145400,508042380,16840,16840,16840,16840,0
|
||||
20250214,145300,508042380,16840,16840,16840,16840,0
|
||||
20250214,145200,508042380,16840,16840,16840,16840,2
|
||||
20250214,145100,508008700,16840,16840,16840,16830,44
|
||||
20250214,145000,507267790,16840,16840,16840,16840,329
|
||||
20250214,144900,501727430,16840,16840,16840,16840,0
|
||||
20250214,144800,501727430,16840,16840,16840,16840,250
|
||||
20250214,144700,497517430,16830,16830,16830,16830,0
|
||||
20250214,144600,497517430,16830,16830,16830,16830,15
|
||||
20250214,144500,497264980,16830,16830,16830,16830,450
|
||||
20250214,144400,489691480,16820,16820,16820,16820,0
|
||||
20250214,144300,489691480,16820,16820,16820,16820,298
|
||||
20250214,144200,484679120,16810,16810,16810,16810,1
|
||||
20250214,144100,484662310,16820,16820,16820,16820,236
|
||||
20250214,144000,480692790,16820,16820,16820,16820,170
|
||||
20250214,143900,477833390,16820,16820,16820,16820,0
|
||||
20250214,143800,477833390,16820,16820,16820,16820,59
|
||||
20250214,143700,476841010,16820,16820,16820,16820,1
|
||||
20250214,143600,476824190,16820,16820,16820,16820,0
|
||||
20250214,143500,476824190,16820,16820,16820,16820,0
|
||||
20250214,143400,476824190,16820,16820,16820,16820,300
|
||||
20250214,143300,471778190,16830,16830,16830,16830,0
|
||||
20250214,143200,471778190,16830,16830,16830,16830,5
|
||||
20250214,143100,471694040,16830,16830,16830,16830,310
|
||||
20250214,143000,466476740,16830,16830,16830,16830,2
|
||||
20250214,142900,466443080,16830,16830,16830,16830,0
|
||||
20250214,142800,466443080,16830,16830,16830,16830,2
|
||||
20250214,142700,466409420,16830,16830,16830,16830,0
|
||||
20250214,142600,466409420,16830,16830,16830,16830,16
|
||||
20250214,142500,466140140,16840,16840,16840,16840,0
|
||||
20250214,142400,466140140,16840,16840,16840,16840,104
|
||||
20250214,142300,464388780,16840,16840,16840,16840,0
|
||||
20250214,142200,464388780,16840,16840,16840,16840,2
|
||||
20250214,142100,464355100,16840,16840,16840,16840,0
|
||||
20250214,142000,464355100,16840,16840,16840,16840,1
|
||||
20250214,141900,464338260,16840,16840,16840,16840,0
|
||||
20250214,141800,464338260,16840,16840,16840,16840,1
|
||||
20250214,141700,464321420,16840,16840,16840,16840,0
|
||||
20250214,141600,464321420,16840,16840,16840,16840,1
|
||||
20250214,141500,464304580,16850,16850,16850,16850,914
|
||||
20250214,141400,448903680,16860,16850,16860,16850,3
|
||||
20250214,141300,448853120,16850,16850,16850,16850,10
|
||||
20250214,141200,448684620,16850,16850,16850,16850,1
|
||||
20250214,141100,448667770,16850,16850,16850,16850,0
|
||||
20250214,141000,448667770,16850,16850,16850,16850,1
|
||||
20250214,140900,448650920,16840,16840,16840,16840,0
|
||||
20250214,140800,448650920,16840,16840,16840,16840,2
|
||||
20250214,140700,448617240,16840,16840,16840,16840,0
|
||||
20250214,140600,448617240,16840,16840,16840,16840,1
|
||||
20250214,140500,448600400,16840,16840,16840,16840,0
|
||||
20250214,140400,448600400,16840,16840,16840,16840,1
|
||||
20250214,140300,448583560,16850,16850,16850,16850,0
|
||||
20250214,140200,448583560,16850,16840,16850,16840,1262
|
||||
20250214,140100,427318870,16840,16840,16840,16840,0
|
||||
20250214,140000,427318870,16840,16830,16850,16830,12
|
||||
20250214,135900,427116730,16850,16850,16850,16850,30
|
||||
20250214,135800,426611230,16840,16830,16840,16830,173
|
||||
20250214,135700,423697920,16830,16830,16830,16830,0
|
||||
20250214,135600,423697920,16830,16830,16830,16830,1
|
||||
20250214,135500,423681090,16840,16840,16840,16840,0
|
||||
20250214,135400,423681090,16840,16840,16840,16840,211
|
||||
20250214,135300,420127850,16840,16840,16840,16840,0
|
||||
20250214,135200,420127850,16840,16840,16840,16840,1
|
||||
20250214,135100,420111010,16840,16840,16840,16840,0
|
||||
20250214,135000,420111010,16840,16840,16840,16840,1
|
||||
20250214,134900,420094170,16840,16840,16840,16840,1
|
||||
20250214,134800,420077330,16840,16840,16840,16840,2
|
||||
20250214,134700,420043650,16840,16840,16840,16840,0
|
||||
20250214,134600,420043650,16840,16840,16850,16840,28
|
||||
20250214,134500,419572060,16840,16840,16840,16840,10
|
||||
20250214,134400,419403660,16830,16830,16830,16830,1
|
||||
20250214,134300,419386830,16840,16840,16840,16840,0
|
||||
20250214,134200,419386830,16840,16840,16840,16840,176
|
||||
20250214,134100,416422990,16840,16840,16840,16840,0
|
||||
20250214,134000,416422990,16840,16830,16840,16830,182
|
||||
20250214,133900,413358130,16830,16830,16830,16830,8
|
||||
20250214,133800,413223490,16830,16830,16830,16830,11
|
||||
20250214,133700,413038360,16830,16830,16830,16830,0
|
||||
20250214,133600,413038360,16830,16820,16830,16820,64
|
||||
20250214,133500,411961550,16830,16820,16830,16820,14
|
||||
20250214,133400,411726060,16820,16820,16820,16820,2
|
||||
20250214,133300,411692420,16830,16830,16830,16830,0
|
||||
20250214,133200,411692420,16830,16820,16830,16820,2
|
||||
20250214,133100,411658770,16830,16820,16830,16820,3
|
||||
20250214,133000,411608300,16830,16830,16830,16830,18
|
||||
20250214,132900,411305360,16830,16830,16830,16830,0
|
||||
20250214,132800,411305360,16830,16820,16840,16820,99
|
||||
20250214,132700,409638700,16820,16820,16820,16820,10
|
||||
20250214,132600,409470500,16820,16820,16820,16820,1
|
||||
20250214,132500,409453680,16820,16820,16820,16820,0
|
||||
20250214,132400,409453680,16820,16820,16820,16820,1
|
||||
20250214,132300,409436860,16830,16830,16830,16830,7
|
||||
20250214,132200,409319050,16830,16820,16830,16820,3
|
||||
20250214,132100,409268570,16830,16830,16830,16830,7
|
||||
20250214,132000,409150760,16830,16840,16840,16830,129
|
||||
20250214,131900,406978520,16840,16840,16840,16840,0
|
||||
20250214,131800,406978520,16840,16840,16840,16840,12
|
||||
20250214,131700,406776440,16840,16840,16840,16840,12
|
||||
20250214,131600,406574360,16840,16840,16840,16840,30
|
||||
20250214,131500,406069160,16840,16840,16840,16840,183
|
||||
20250214,131400,402987440,16840,16840,16840,16840,2
|
||||
20250214,131300,402953760,16850,16850,16850,16850,3
|
||||
20250214,131200,402903210,16840,16840,16840,16840,1
|
||||
20250214,131100,402886370,16850,16850,16850,16850,112
|
||||
20250214,131000,400999170,16850,16840,16850,16840,18
|
||||
20250214,130900,400695880,16850,16850,16850,16850,29
|
||||
20250214,130800,400207230,16840,16840,16840,16840,8
|
||||
20250214,130700,400072510,16840,16840,16840,16840,1
|
||||
20250214,130600,400055670,16840,16840,16850,16840,336
|
||||
20250214,130500,394394110,16850,16850,16850,16850,0
|
||||
20250214,130400,394394110,16850,16840,16850,16840,12
|
||||
20250214,130300,394191970,16840,16840,16840,16840,0
|
||||
20250214,130200,394191970,16840,16840,16840,16840,1
|
||||
20250214,130100,394175130,16840,16840,16840,16840,0
|
||||
20250214,130000,394175130,16840,16840,16840,16840,2
|
||||
20250214,125900,394141450,16850,16850,16850,16850,2
|
||||
20250214,125800,394107750,16850,16840,16850,16840,56
|
||||
20250214,125700,393164210,16850,16850,16850,16850,0
|
||||
20250214,125600,393164210,16850,16840,16850,16840,6
|
||||
20250214,125500,393063120,16840,16840,16840,16840,0
|
||||
20250214,125400,393063120,16840,16810,16840,16810,1114
|
||||
20250214,125300,374319660,16810,16810,16810,16810,6
|
||||
20250214,125200,374218800,16810,16810,16810,16810,1
|
||||
20250214,125100,374201990,16810,16810,16810,16810,0
|
||||
20250214,125000,374201990,16810,16810,16810,16810,6
|
||||
20250214,124900,374101130,16820,16810,16820,16810,10
|
||||
20250214,124800,373933010,16810,16800,16810,16800,7
|
||||
20250214,124700,373815350,16810,16810,16810,16810,25
|
||||
20250214,124600,373395100,16810,16800,16810,16800,32
|
||||
20250214,124500,372857290,16800,16800,16800,16800,0
|
||||
20250214,124400,372857290,16800,16800,16800,16800,1
|
||||
20250214,124300,372840490,16820,16810,16820,16810,17
|
||||
20250214,124200,372554700,16810,16800,16810,16800,6
|
||||
20250214,124100,372453850,16800,16800,16800,16800,1
|
||||
20250214,124000,372437050,16790,16810,16810,16790,78
|
||||
20250214,123900,371126990,16810,16810,16810,16810,52
|
||||
20250214,123800,370252870,16800,16800,16800,16800,1
|
||||
20250214,123700,370236070,16800,16810,16810,16800,70
|
||||
20250214,123600,369059580,16810,16810,16810,16810,1
|
||||
20250214,123500,369042770,16820,16830,16830,16820,196
|
||||
20250214,123400,365744380,16830,16830,16830,16830,12
|
||||
20250214,123300,365542420,16830,16830,16830,16830,3
|
||||
20250214,123200,365491930,16830,16830,16830,16830,2
|
||||
20250214,123100,365458270,16830,16830,16830,16830,0
|
||||
20250214,123000,365458270,16830,16830,16830,16830,22
|
||||
20250214,122900,365088010,16830,16830,16830,16830,0
|
||||
20250214,122800,365088010,16830,16830,16830,16830,1
|
||||
20250214,122700,365071180,16840,16840,16840,16840,0
|
||||
20250214,122600,365071180,16840,16840,16840,16840,107
|
||||
20250214,122500,363269300,16840,16840,16840,16840,10
|
||||
20250214,122400,363100900,16840,16840,16840,16840,6
|
||||
20250214,122300,362999860,16840,16840,16840,16840,0
|
||||
20250214,122200,362999860,16840,16840,16840,16840,51
|
||||
20250214,122100,362141020,16840,16840,16840,16840,2
|
||||
20250214,122000,362107340,16840,16840,16840,16840,2
|
||||
20250214,121900,362073660,16840,16840,16840,16840,1
|
||||
20250214,121800,362056820,16850,16840,16850,16840,11
|
||||
20250214,121700,361871480,16840,16840,16840,16840,10
|
||||
20250214,121600,361703080,16840,16840,16840,16840,1
|
||||
20250214,121500,361686240,16840,16840,16840,16840,0
|
||||
20250214,121400,361686240,16840,16840,16840,16840,121
|
||||
20250214,121300,359648600,16840,16840,16840,16840,381
|
||||
20250214,121200,353232560,16830,16830,16830,16830,12
|
||||
20250214,121100,353030600,16830,16830,16830,16830,1
|
||||
20250214,121000,353013770,16820,16820,16820,16820,1
|
||||
20250214,120900,352996950,16840,16840,16840,16840,180
|
||||
20250214,120800,349965750,16820,16820,16820,16820,1
|
||||
20250214,120700,349948930,16840,16840,16840,16840,60
|
||||
20250214,120600,348938530,16820,16820,16820,16820,2
|
||||
20250214,120500,348904890,16820,16820,16820,16820,0
|
||||
20250214,120400,348904890,16820,16820,16820,16820,2
|
||||
20250214,120300,348871250,16820,16820,16820,16820,52
|
||||
20250214,120200,347996610,16820,16820,16820,16820,1
|
||||
20250214,120100,347979790,16840,16840,16840,16840,0
|
||||
20250214,120000,347979790,16840,16810,16840,16810,713
|
||||
20250214,115900,335979670,16810,16810,16810,16810,0
|
||||
20250214,115800,335979670,16810,16810,16810,16810,1
|
||||
20250214,115700,335962860,16810,16810,16810,16810,0
|
||||
20250214,115600,335962860,16810,16810,16810,16810,1
|
||||
20250214,115500,335946050,16810,16810,16810,16810,0
|
||||
20250214,115400,335946050,16810,16810,16810,16810,1
|
||||
20250214,115300,335929240,16810,16810,16810,16810,0
|
||||
20250214,115200,335929240,16810,16810,16810,16810,2
|
||||
20250214,115100,335895620,16810,16810,16810,16810,0
|
||||
20250214,115000,335895620,16810,16810,16810,16810,1
|
||||
20250214,114900,335878810,16820,16820,16820,16820,42
|
||||
20250214,114800,335172370,16820,16810,16820,16810,203
|
||||
20250214,114700,331757920,16820,16820,16820,16820,0
|
||||
20250214,114600,331757920,16820,16820,16820,16820,30
|
||||
20250214,114500,331253320,16820,16820,16820,16820,18
|
||||
20250214,114400,330950560,16810,16810,16810,16810,1
|
||||
20250214,114300,330933750,16810,16810,16810,16810,0
|
||||
20250214,114200,330933750,16810,16810,16810,16810,11
|
||||
20250214,114100,330748840,16820,16820,16820,16820,187
|
||||
20250214,114000,327603500,16820,16810,16820,16810,101
|
||||
20250214,113900,325904700,16810,16810,16810,16810,43
|
||||
20250214,113800,325181870,16800,16800,16800,16800,1
|
||||
20250214,113700,325165070,16800,16800,16800,16800,21
|
||||
20250214,113600,324812270,16810,16810,16810,16810,179
|
||||
20250214,113500,321803280,16820,16810,16820,16810,140
|
||||
20250214,113400,319449870,16810,16810,16810,16810,23
|
||||
20250214,113300,319063240,16810,16810,16810,16810,0
|
||||
20250214,113200,319063240,16810,16810,16810,16810,2
|
||||
20250214,113100,319029620,16820,16820,16820,16820,0
|
||||
20250214,113000,319029620,16820,16810,16820,16810,605
|
||||
20250214,112900,308853530,16810,16810,16810,16810,0
|
||||
20250214,112800,308853530,16810,16810,16810,16810,51
|
||||
20250214,112700,307996220,16810,16810,16810,16810,0
|
||||
20250214,112600,307996220,16810,16810,16810,16810,85
|
||||
20250214,112500,306567370,16810,16810,16810,16810,2
|
||||
20250214,112400,306533750,16810,16810,16810,16810,3
|
||||
20250214,112300,306483320,16810,16810,16810,16810,237
|
||||
20250214,112200,302499350,16800,16800,16800,16800,7
|
||||
20250214,112100,302381750,16800,16800,16800,16800,0
|
||||
20250214,112000,302381750,16800,16800,16800,16800,1
|
||||
20250214,111900,302364950,16800,16800,16800,16800,12
|
||||
20250214,111800,302163350,16790,16790,16790,16790,2
|
||||
20250214,111700,302129770,16800,16800,16800,16800,148
|
||||
20250214,111600,299643370,16790,16800,16800,16790,82
|
||||
20250214,111500,298265900,16800,16800,16800,16800,0
|
||||
20250214,111400,298265900,16800,16800,16800,16800,1
|
||||
20250214,111300,298249100,16800,16800,16800,16800,8
|
||||
20250214,111200,298114700,16800,16800,16800,16800,25
|
||||
20250214,111100,297694700,16800,16800,16800,16800,2
|
||||
20250214,111000,297661100,16810,16810,16810,16810,4
|
||||
20250214,110900,297593860,16810,16810,16810,16810,400
|
||||
20250214,110800,290869860,16810,16810,16810,16810,0
|
||||
20250214,110700,290869860,16810,16810,16810,16810,445
|
||||
20250214,110600,283389410,16820,16820,16820,16820,0
|
||||
20250214,110500,283389410,16820,16810,16820,16810,9
|
||||
20250214,110400,283238110,16820,16820,16820,16820,0
|
||||
20250214,110300,283238110,16820,16820,16820,16820,23
|
||||
20250214,110200,282851250,16820,16820,16820,16820,1338
|
||||
20250214,110100,260346090,16820,16820,16820,16820,0
|
||||
20250214,110000,260346090,16820,16810,16820,16810,60
|
||||
20250214,105900,259337190,16810,16810,16810,16810,11
|
||||
20250214,105800,259152280,16810,16810,16810,16810,0
|
||||
20250214,105700,259152280,16810,16810,16810,16810,2
|
||||
20250214,105600,259118660,16820,16820,16820,16820,0
|
||||
20250214,105500,259118660,16820,16820,16820,16820,0
|
||||
20250214,105400,259118660,16820,16820,16820,16820,0
|
||||
20250214,105300,259118660,16820,16820,16820,16820,50
|
||||
20250214,105200,258277660,16800,16800,16800,16800,360
|
||||
20250214,105100,252229660,16800,16800,16800,16800,0
|
||||
20250214,105000,252229660,16800,16800,16800,16800,0
|
||||
20250214,104900,252229660,16800,16810,16810,16800,106
|
||||
20250214,104800,250447910,16810,16810,16810,16810,12
|
||||
20250214,104700,250246190,16810,16810,16810,16810,0
|
||||
20250214,104600,250246190,16810,16810,16810,16810,30
|
||||
20250214,104500,249741890,16810,16810,16810,16810,0
|
||||
20250214,104400,249741890,16810,16820,16820,16810,3
|
||||
20250214,104300,249691440,16810,16810,16810,16810,8
|
||||
20250214,104200,249556960,16810,16790,16810,16790,410
|
||||
20250214,104100,242672820,16780,16780,16780,16780,0
|
||||
20250214,104000,242672820,16780,16780,16780,16780,6
|
||||
20250214,103900,242572140,16780,16780,16780,16780,1
|
||||
20250214,103800,242555360,16790,16790,16790,16790,0
|
||||
20250214,103700,242555360,16790,16790,16790,16790,34
|
||||
20250214,103600,241984500,16810,16810,16810,16810,0
|
||||
20250214,103500,241984500,16810,16810,16810,16810,8
|
||||
20250214,103400,241850020,16800,16810,16810,16800,49
|
||||
20250214,103300,241026370,16820,16820,16820,16820,0
|
||||
20250214,103200,241026370,16820,16820,16820,16820,0
|
||||
20250214,103100,241026370,16820,16810,16820,16810,8
|
||||
20250214,103000,240891840,16790,16810,16820,16790,235
|
||||
20250214,102900,236944990,16820,16820,16820,16820,0
|
||||
20250214,102800,236944990,16820,16820,16820,16820,0
|
||||
20250214,102700,236944990,16820,16820,16820,16820,1
|
||||
20250214,102600,236928170,16810,16810,16810,16810,37
|
||||
20250214,102500,236306200,16810,16810,16810,16810,21
|
||||
20250214,102400,235953190,16810,16810,16810,16810,0
|
||||
20250214,102300,235953190,16810,16810,16810,16810,30
|
||||
20250214,102200,235448890,16810,16810,16810,16810,1
|
||||
20250214,102100,235432080,16820,16810,16820,16800,141
|
||||
20250214,102000,233062430,16810,16810,16810,16810,1
|
||||
20250214,101900,233045620,16810,16820,16820,16810,109
|
||||
20250214,101800,231213040,16810,16810,16810,16810,791
|
||||
20250214,101700,217916330,16810,16810,16810,16810,0
|
||||
20250214,101600,217916330,16810,16810,16810,16810,1
|
||||
20250214,101500,217899520,16810,16800,16810,16800,117
|
||||
20250214,101400,215933910,16800,16790,16800,16790,19
|
||||
20250214,101300,215614720,16800,16800,16800,16800,1
|
||||
20250214,101200,215597920,16800,16800,16800,16800,223
|
||||
20250214,101100,211851520,16810,16810,16810,16800,22
|
||||
20250214,101000,211481900,16800,16800,16800,16800,0
|
||||
20250214,100900,211481900,16800,16800,16800,16800,521
|
||||
20250214,100800,202729100,16800,16800,16800,16800,0
|
||||
20250214,100700,202729100,16800,16800,16800,16800,1
|
||||
20250214,100600,202712300,16800,16810,16810,16800,278
|
||||
20250214,100500,198041890,16810,16800,16810,16800,191
|
||||
20250214,100400,194833070,16800,16800,16800,16800,2
|
||||
20250214,100300,194799470,16800,16800,16800,16800,1
|
||||
20250214,100200,194782670,16800,16800,16800,16800,2
|
||||
20250214,100100,194749070,16800,16800,16800,16800,3
|
||||
20250214,100000,194698670,16800,16790,16800,16790,283
|
||||
20250214,095900,189945180,16790,16790,16790,16790,0
|
||||
20250214,095800,189945180,16790,16790,16790,16790,37
|
||||
20250214,095700,189323950,16790,16790,16790,16790,1
|
||||
20250214,095600,189307160,16790,16790,16790,16790,0
|
||||
20250214,095500,189307160,16790,16790,16790,16790,0
|
||||
20250214,095400,189307160,16790,16790,16800,16790,899
|
||||
20250214,095300,174205500,16790,16790,16790,16770,373
|
||||
20250214,095200,167944290,16780,16790,16800,16780,167
|
||||
20250214,095100,165140270,16790,16800,16800,16790,223
|
||||
20250214,095000,161395880,16800,16790,16800,16790,40
|
||||
20250214,094900,160723890,16790,16800,16800,16790,119
|
||||
20250214,094800,158725540,16800,16760,16800,16760,3337
|
||||
20250214,094700,102746170,16760,16750,16760,16750,20
|
||||
20250214,094600,102411060,16750,16760,16760,16750,14
|
||||
20250214,094500,102176440,16760,16760,16760,16760,0
|
||||
20250214,094400,102176440,16760,16760,16760,16750,51
|
||||
20250214,094300,101322170,16760,16750,16760,16750,2
|
||||
20250214,094200,101288660,16750,16750,16750,16750,100
|
||||
20250214,094100,99613660,16760,16760,16760,16760,1
|
||||
20250214,094000,99596900,16760,16760,16760,16760,145
|
||||
20250214,093900,97166700,16750,16750,16750,16750,171
|
||||
20250214,093800,94302450,16740,16740,16740,16740,84
|
||||
20250214,093700,92896290,16740,16730,16740,16720,71
|
||||
20250214,093600,91708570,16740,16740,16740,16740,2
|
||||
20250214,093500,91675090,16740,16750,16750,16740,53
|
||||
20250214,093400,90787860,16750,16750,16750,16750,3
|
||||
20250214,093300,90737610,16750,16760,16760,16750,61
|
||||
20250214,093200,89715840,16760,16760,16760,16750,49
|
||||
20250214,093100,88895060,16760,16760,16760,16750,110
|
||||
20250214,093000,87051960,16760,16760,16760,16760,26
|
||||
20250214,092900,86616200,16760,16760,16760,16760,3
|
||||
20250214,092800,86565920,16750,16760,16760,16750,212
|
||||
20250214,092700,83012810,16770,16770,16770,16770,1
|
||||
20250214,092600,82996040,16770,16770,16770,16770,57
|
||||
20250214,092500,82040150,16770,16770,16780,16770,60
|
||||
20250214,092400,81033900,16780,16760,16780,16760,7
|
||||
20250214,092300,80916480,16760,16760,16760,16760,93
|
||||
20250214,092200,79357800,16760,16760,16760,16760,107
|
||||
20250214,092100,77564480,16760,16760,16760,16760,0
|
||||
20250214,092000,77564480,16760,16750,16770,16750,1752
|
||||
20250214,091900,48184450,16760,16760,16760,16760,325
|
||||
20250214,091800,42737450,16750,16750,16750,16750,344
|
||||
20250214,091700,36975450,16740,16740,16740,16740,10
|
||||
20250214,091600,36808050,16740,16740,16740,16740,0
|
||||
20250214,091500,36808050,16740,16740,16740,16740,41
|
||||
20250214,091400,36121710,16740,16750,16750,16740,7
|
||||
20250214,091300,36004520,16750,16750,16750,16750,100
|
||||
20250214,091200,34329520,16750,16750,16750,16740,71
|
||||
20250214,091100,33140350,16760,16730,16760,16730,25
|
||||
20250214,091000,32721990,16730,16730,16730,16730,14
|
||||
20250214,090900,32487770,16730,16750,16760,16720,236
|
||||
20250214,090800,28536150,16760,16760,16760,16760,97
|
||||
20250214,090700,26910430,16760,16760,16770,16760,177
|
||||
20250214,090600,23942420,16760,16760,16760,16760,0
|
||||
20250214,090500,23942420,16760,16770,16770,16760,29
|
||||
20250214,090400,23456100,16770,16770,16770,16770,229
|
||||
20250214,090300,19615770,16770,16780,16780,16770,65
|
||||
20250214,090200,18525170,16780,16760,16780,16760,341
|
||||
20250214,090100,12807390,16750,16780,16780,16750,25
|
||||
20250214,090000,12388490,16750,16740,16750,16740,740
|
||||
|
Reference in New Issue
Block a user