Update 2025-02-14 2854 candle_min
This commit is contained in:
586
004830/min/candle-20250214.csv
Normal file
586
004830/min/candle-20250214.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184400,626367570,6910,6910,6910,6910,1412
|
||||
20250214,184300,626367570,6910,6910,6910,6910,0
|
||||
20250214,184200,626367570,6910,6910,6910,6910,0
|
||||
20250214,184100,626367570,6910,6910,6910,6910,0
|
||||
20250214,184000,626367570,6910,6910,6910,6910,0
|
||||
20250214,183900,626367570,6910,6910,6910,6910,0
|
||||
20250214,183800,626367570,6910,6910,6910,6910,0
|
||||
20250214,183700,626367570,6910,6910,6910,6910,0
|
||||
20250214,183600,626367570,6910,6910,6910,6910,0
|
||||
20250214,183500,626367570,6910,6910,6910,6910,0
|
||||
20250214,183400,626367570,6910,6910,6910,6910,0
|
||||
20250214,183300,626367570,6910,6910,6910,6910,0
|
||||
20250214,183200,626367570,6910,6910,6910,6910,0
|
||||
20250214,183100,626367570,6910,6910,6910,6910,0
|
||||
20250214,183000,626367570,6910,6910,6910,6910,0
|
||||
20250214,182900,626367570,6910,6910,6910,6910,0
|
||||
20250214,182800,626367570,6910,6910,6910,6910,0
|
||||
20250214,182700,626367570,6910,6910,6910,6910,0
|
||||
20250214,182600,626367570,6910,6910,6910,6910,0
|
||||
20250214,182500,626367570,6910,6910,6910,6910,0
|
||||
20250214,182400,626367570,6910,6910,6910,6910,0
|
||||
20250214,182300,626367570,6910,6910,6910,6910,0
|
||||
20250214,182200,626367570,6910,6910,6910,6910,0
|
||||
20250214,182100,626367570,6910,6910,6910,6910,0
|
||||
20250214,182000,626367570,6910,6910,6910,6910,0
|
||||
20250214,181900,626367570,6910,6910,6910,6910,0
|
||||
20250214,181800,626367570,6910,6910,6910,6910,0
|
||||
20250214,181700,626367570,6910,6910,6910,6910,0
|
||||
20250214,181600,626367570,6910,6910,6910,6910,0
|
||||
20250214,181500,626367570,6910,6910,6910,6910,0
|
||||
20250214,181400,626367570,6910,6910,6910,6910,1412
|
||||
20250214,181300,626367570,6910,6910,6910,6910,0
|
||||
20250214,181200,626367570,6910,6910,6910,6910,0
|
||||
20250214,181100,626367570,6910,6910,6910,6910,0
|
||||
20250214,181000,626367570,6910,6910,6910,6910,0
|
||||
20250214,180900,626367570,6910,6910,6910,6910,0
|
||||
20250214,180800,626367570,6910,6910,6910,6910,0
|
||||
20250214,180700,626367570,6910,6910,6910,6910,0
|
||||
20250214,180600,626367570,6910,6910,6910,6910,0
|
||||
20250214,180500,626367570,6910,6910,6910,6910,0
|
||||
20250214,180400,626367570,6910,6910,6910,6910,0
|
||||
20250214,180300,626367570,6910,6910,6910,6910,0
|
||||
20250214,180200,626367570,6910,6910,6910,6910,0
|
||||
20250214,180100,626367570,6910,6910,6910,6910,0
|
||||
20250214,180000,626367570,6910,6910,6910,6910,0
|
||||
20250214,175900,626367570,6910,6910,6910,6910,0
|
||||
20250214,175800,626367570,6910,6910,6910,6910,0
|
||||
20250214,175700,626367570,6910,6910,6910,6910,0
|
||||
20250214,175600,626367570,6910,6910,6910,6910,0
|
||||
20250214,175500,626367570,6910,6910,6910,6910,0
|
||||
20250214,175400,626367570,6910,6910,6910,6910,0
|
||||
20250214,175300,626367570,6910,6910,6910,6910,0
|
||||
20250214,175200,626367570,6910,6910,6910,6910,0
|
||||
20250214,175100,626367570,6910,6910,6910,6910,0
|
||||
20250214,175000,626367570,6910,6910,6910,6910,0
|
||||
20250214,174900,626367570,6910,6910,6910,6910,0
|
||||
20250214,174800,626367570,6910,6910,6910,6910,0
|
||||
20250214,174700,626367570,6910,6910,6910,6910,0
|
||||
20250214,174600,626367570,6910,6910,6910,6910,0
|
||||
20250214,174500,626367570,6910,6910,6910,6910,0
|
||||
20250214,174400,626367570,6910,6910,6910,6910,1412
|
||||
20250214,174300,626367570,6910,6910,6910,6910,0
|
||||
20250214,174200,626367570,6910,6910,6910,6910,0
|
||||
20250214,174100,626367570,6910,6910,6910,6910,0
|
||||
20250214,174000,626367570,6910,6910,6910,6910,0
|
||||
20250214,173900,626367570,6910,6910,6910,6910,0
|
||||
20250214,173800,626367570,6910,6910,6910,6910,0
|
||||
20250214,173700,626367570,6910,6910,6910,6910,0
|
||||
20250214,173600,626367570,6910,6910,6910,6910,0
|
||||
20250214,173500,626367570,6910,6910,6910,6910,0
|
||||
20250214,173400,626367570,6910,6910,6910,6910,0
|
||||
20250214,173300,626367570,6910,6910,6910,6910,0
|
||||
20250214,173200,626367570,6910,6910,6910,6910,0
|
||||
20250214,173100,626367570,6910,6910,6910,6910,0
|
||||
20250214,173000,626367570,6910,6910,6910,6910,0
|
||||
20250214,172900,626367570,6910,6910,6910,6910,0
|
||||
20250214,172800,626367570,6910,6910,6910,6910,0
|
||||
20250214,172700,626367570,6910,6910,6910,6910,0
|
||||
20250214,172600,626367570,6910,6910,6910,6910,0
|
||||
20250214,172500,626367570,6910,6910,6910,6910,0
|
||||
20250214,172400,626367570,6910,6910,6910,6910,0
|
||||
20250214,172300,626367570,6910,6910,6910,6910,0
|
||||
20250214,172200,626367570,6910,6910,6910,6910,0
|
||||
20250214,172100,626367570,6910,6910,6910,6910,0
|
||||
20250214,172000,626367570,6910,6910,6910,6910,0
|
||||
20250214,171900,626367570,6910,6910,6910,6910,0
|
||||
20250214,171800,626367570,6910,6910,6910,6910,0
|
||||
20250214,171700,626367570,6910,6910,6910,6910,0
|
||||
20250214,171600,626367570,6910,6910,6910,6910,0
|
||||
20250214,171500,626367570,6910,6910,6910,6910,0
|
||||
20250214,171400,626367570,6910,6910,6910,6910,1412
|
||||
20250214,171300,626367570,6910,6910,6910,6910,0
|
||||
20250214,171200,626367570,6910,6910,6910,6910,0
|
||||
20250214,171100,626367570,6910,6910,6910,6910,0
|
||||
20250214,171000,626367570,6910,6910,6910,6910,0
|
||||
20250214,170900,626367570,6910,6910,6910,6910,0
|
||||
20250214,170800,626367570,6910,6910,6910,6910,0
|
||||
20250214,170700,626367570,6910,6910,6910,6910,0
|
||||
20250214,170600,626367570,6910,6910,6910,6910,0
|
||||
20250214,170500,626367570,6910,6910,6910,6910,0
|
||||
20250214,170400,626367570,6910,6910,6910,6910,0
|
||||
20250214,170300,626367570,6910,6910,6910,6910,0
|
||||
20250214,170200,626367570,6910,6910,6910,6910,0
|
||||
20250214,170100,626367570,6910,6910,6910,6910,0
|
||||
20250214,170000,626367570,6910,6910,6910,6910,0
|
||||
20250214,165900,626367570,6910,6910,6910,6910,0
|
||||
20250214,165800,626367570,6910,6910,6910,6910,0
|
||||
20250214,165700,626367570,6910,6910,6910,6910,0
|
||||
20250214,165600,626367570,6910,6910,6910,6910,0
|
||||
20250214,165500,626367570,6910,6910,6910,6910,0
|
||||
20250214,165400,626367570,6910,6910,6910,6910,0
|
||||
20250214,165300,626367570,6910,6910,6910,6910,0
|
||||
20250214,165200,626367570,6910,6910,6910,6910,0
|
||||
20250214,165100,626367570,6910,6910,6910,6910,0
|
||||
20250214,165000,626367570,6910,6910,6910,6910,0
|
||||
20250214,164900,626367570,6910,6910,6910,6910,0
|
||||
20250214,164800,626367570,6910,6910,6910,6910,0
|
||||
20250214,164700,626367570,6910,6910,6910,6910,0
|
||||
20250214,164600,626367570,6910,6910,6910,6910,0
|
||||
20250214,164500,626367570,6910,6910,6910,6910,0
|
||||
20250214,164400,626367570,6910,6910,6910,6910,1412
|
||||
20250214,164300,626367570,6910,6910,6910,6910,0
|
||||
20250214,164200,626367570,6910,6910,6910,6910,0
|
||||
20250214,164100,626367570,6910,6910,6910,6910,0
|
||||
20250214,164000,626367570,6910,6910,6910,6910,0
|
||||
20250214,163900,626367570,6910,6910,6910,6910,0
|
||||
20250214,163800,626367570,6910,6910,6910,6910,0
|
||||
20250214,163700,626367570,6910,6910,6910,6910,0
|
||||
20250214,163600,626367570,6910,6910,6910,6910,0
|
||||
20250214,163500,626367570,6910,6910,6910,6910,0
|
||||
20250214,163400,626367570,6910,6910,6910,6910,0
|
||||
20250214,163300,626367570,6910,6910,6910,6910,0
|
||||
20250214,163200,626367570,6910,6910,6910,6910,0
|
||||
20250214,163100,626367570,6910,6910,6910,6910,0
|
||||
20250214,163000,626367570,6910,6910,6910,6910,0
|
||||
20250214,162900,626367570,6910,6910,6910,6910,0
|
||||
20250214,162800,626367570,6910,6910,6910,6910,0
|
||||
20250214,162700,626367570,6910,6910,6910,6910,0
|
||||
20250214,162600,626367570,6910,6910,6910,6910,0
|
||||
20250214,162500,626367570,6910,6910,6910,6910,0
|
||||
20250214,162400,626367570,6910,6910,6910,6910,0
|
||||
20250214,162300,626367570,6910,6910,6910,6910,0
|
||||
20250214,162200,626367570,6910,6910,6910,6910,0
|
||||
20250214,162100,626367570,6910,6910,6910,6910,0
|
||||
20250214,162000,626367570,6910,6910,6910,6910,0
|
||||
20250214,161900,626367570,6910,6910,6910,6910,0
|
||||
20250214,161800,626367570,6910,6910,6910,6910,0
|
||||
20250214,161700,626367570,6910,6910,6910,6910,0
|
||||
20250214,161600,626367570,6910,6910,6910,6910,0
|
||||
20250214,161500,626367570,6910,6910,6910,6910,0
|
||||
20250214,161400,626367570,6910,6910,6910,6910,1412
|
||||
20250214,161300,626367570,6910,6910,6910,6910,0
|
||||
20250214,161200,626367570,6910,6910,6910,6910,0
|
||||
20250214,161100,626367570,6910,6910,6910,6910,0
|
||||
20250214,161000,626367570,6910,6910,6910,6910,0
|
||||
20250214,160900,626367570,6910,6910,6910,6910,0
|
||||
20250214,160800,626367570,6910,6910,6910,6910,0
|
||||
20250214,160700,626367570,6910,6910,6910,6910,0
|
||||
20250214,160600,626367570,6910,6910,6910,6910,0
|
||||
20250214,160500,626367570,6910,6910,6910,6910,0
|
||||
20250214,160400,626367570,6910,6910,6910,6910,0
|
||||
20250214,160300,626367570,6910,6910,6910,6910,0
|
||||
20250214,160200,626367570,6910,6910,6910,6910,0
|
||||
20250214,160100,626367570,6910,6910,6910,6910,0
|
||||
20250214,160000,626367570,6910,6910,6910,6910,0
|
||||
20250214,155900,626367570,6910,6910,6910,6910,0
|
||||
20250214,155800,626367570,6910,6910,6910,6910,0
|
||||
20250214,155700,626367570,6910,6910,6910,6910,0
|
||||
20250214,155600,626367570,6910,6910,6910,6910,0
|
||||
20250214,155500,626367570,6910,6910,6910,6910,0
|
||||
20250214,155400,626367570,6910,6910,6910,6910,0
|
||||
20250214,155300,626367570,6910,6910,6910,6910,0
|
||||
20250214,155200,626367570,6910,6910,6910,6910,0
|
||||
20250214,155100,626367570,6910,6910,6910,6910,0
|
||||
20250214,155000,626367570,6910,6910,6910,6910,0
|
||||
20250214,154900,626367570,6910,6910,6910,6910,0
|
||||
20250214,154800,626367570,6910,6910,6910,6910,0
|
||||
20250214,154700,626367570,6910,6910,6910,6910,0
|
||||
20250214,154600,626367570,6910,6910,6910,6910,0
|
||||
20250214,154500,626367570,6910,6910,6910,6910,0
|
||||
20250214,154400,626367570,6910,6910,6910,6910,1412
|
||||
20250214,154300,626367570,6910,6910,6910,6910,0
|
||||
20250214,154200,626367570,6910,6910,6910,6910,0
|
||||
20250214,154100,626367570,6910,6910,6910,6910,0
|
||||
20250214,154000,626367570,6910,6910,6910,6910,0
|
||||
20250214,153900,626367570,6910,6910,6910,6910,0
|
||||
20250214,153800,626367570,6910,6910,6910,6910,0
|
||||
20250214,153700,626367570,6910,6910,6910,6910,0
|
||||
20250214,153600,626367570,6910,6910,6910,6910,0
|
||||
20250214,153500,626367570,6910,6910,6910,6910,0
|
||||
20250214,153400,626367570,6910,6910,6910,6910,0
|
||||
20250214,153300,626367570,6910,6910,6910,6910,0
|
||||
20250214,153200,626367570,6910,6910,6910,6910,0
|
||||
20250214,153100,626367570,6910,6910,6910,6910,0
|
||||
20250214,153000,626367570,6910,6910,6910,6910,1412
|
||||
20250214,152900,616610650,6910,6910,6910,6910,0
|
||||
20250214,152800,616610650,6910,6910,6910,6910,0
|
||||
20250214,152700,616610650,6910,6910,6910,6910,0
|
||||
20250214,152600,616610650,6910,6910,6910,6910,0
|
||||
20250214,152500,616610650,6910,6910,6910,6910,0
|
||||
20250214,152400,616610650,6910,6910,6910,6910,0
|
||||
20250214,152300,616610650,6910,6910,6910,6910,0
|
||||
20250214,152200,616610650,6910,6910,6910,6910,0
|
||||
20250214,152100,616610650,6910,6910,6910,6910,0
|
||||
20250214,152000,616610650,6910,6910,6910,6910,0
|
||||
20250214,151900,616610650,6910,6930,6930,6910,144
|
||||
20250214,151800,615614510,6910,6940,6940,6910,814
|
||||
20250214,151700,609973170,6940,6920,6940,6920,17
|
||||
20250214,151600,609855510,6940,6940,6940,6940,1
|
||||
20250214,151500,609848570,6940,6930,6940,6930,2
|
||||
20250214,151400,609834700,6920,6920,6920,6920,0
|
||||
20250214,151300,609834700,6920,6930,6940,6920,1158
|
||||
20250214,151200,601811820,6940,6940,6940,6940,0
|
||||
20250214,151100,601811820,6940,6940,6940,6940,29
|
||||
20250214,151000,601610560,6940,6940,6940,6940,0
|
||||
20250214,150900,601610560,6940,6940,6940,6940,3
|
||||
20250214,150800,601589740,6940,6940,6940,6940,1
|
||||
20250214,150700,601582800,6930,6940,6940,6930,105
|
||||
20250214,150600,600854150,6930,6930,6930,6930,0
|
||||
20250214,150500,600854150,6930,6930,6930,6930,0
|
||||
20250214,150400,600854150,6930,6930,6930,6930,0
|
||||
20250214,150300,600854150,6930,6930,6930,6930,6
|
||||
20250214,150200,600812570,6930,6930,6930,6930,0
|
||||
20250214,150100,600812570,6930,6930,6930,6930,0
|
||||
20250214,150000,600812570,6930,6930,6930,6930,100
|
||||
20250214,145900,600119570,6930,6930,6930,6930,0
|
||||
20250214,145800,600119570,6930,6930,6930,6930,0
|
||||
20250214,145700,600119570,6930,6930,6930,6930,0
|
||||
20250214,145600,600119570,6930,6930,6930,6930,55
|
||||
20250214,145500,599738420,6930,6930,6930,6930,130
|
||||
20250214,145400,598837520,6930,6930,6930,6930,100
|
||||
20250214,145300,598144520,6930,6930,6930,6930,18
|
||||
20250214,145200,598019780,6940,6940,6940,6940,68
|
||||
20250214,145100,597547860,6930,6930,6930,6930,0
|
||||
20250214,145000,597547860,6930,6930,6930,6930,0
|
||||
20250214,144900,597547860,6930,6930,6930,6930,0
|
||||
20250214,144800,597547860,6930,6930,6930,6930,5
|
||||
20250214,144700,597513210,6930,6930,6930,6930,129
|
||||
20250214,144600,596619240,6910,6910,6910,6910,0
|
||||
20250214,144500,596619240,6910,6910,6910,6910,5
|
||||
20250214,144400,596584690,6920,6920,6920,6920,548
|
||||
20250214,144300,592792530,6920,6920,6920,6910,1210
|
||||
20250214,144200,584421060,6920,6920,6930,6920,1032
|
||||
20250214,144100,577279610,6930,6930,6930,6930,0
|
||||
20250214,144000,577279610,6930,6930,6930,6930,6
|
||||
20250214,143900,577238030,6930,6930,6930,6930,0
|
||||
20250214,143800,577238030,6930,6930,6930,6930,3
|
||||
20250214,143700,577217240,6930,6930,6930,6930,182
|
||||
20250214,143600,575955980,6930,6930,6930,6930,1482
|
||||
20250214,143500,565685720,6930,6930,6930,6930,3
|
||||
20250214,143400,565664930,6940,6940,6940,6940,35
|
||||
20250214,143300,565422030,6940,6940,6940,6940,1
|
||||
20250214,143200,565415090,6940,6950,6950,6940,1022
|
||||
20250214,143100,558322400,6950,6950,6950,6950,620
|
||||
20250214,143000,554013400,6940,6940,6940,6940,0
|
||||
20250214,142900,554013400,6940,6940,6940,6940,0
|
||||
20250214,142800,554013400,6940,6940,6940,6940,100
|
||||
20250214,142700,553319400,6950,6950,6950,6950,2
|
||||
20250214,142600,553305500,6940,6950,6950,6940,406
|
||||
20250214,142500,550484300,6960,6960,6960,6960,224
|
||||
20250214,142400,548925260,6960,6960,6960,6960,0
|
||||
20250214,142300,548925260,6960,6960,6960,6960,538
|
||||
20250214,142200,545180780,6960,6960,6960,6960,0
|
||||
20250214,142100,545180780,6960,6960,6960,6960,29
|
||||
20250214,142000,544978940,6960,6960,6960,6960,0
|
||||
20250214,141900,544978940,6960,6960,6960,6960,151
|
||||
20250214,141800,543927980,6960,6960,6960,6960,5
|
||||
20250214,141700,543893180,6950,6950,6950,6950,0
|
||||
20250214,141600,543893180,6950,6950,6950,6950,300
|
||||
20250214,141500,541808180,6960,6960,6960,6960,145
|
||||
20250214,141400,540798980,6960,6960,6960,6960,0
|
||||
20250214,141300,540798980,6960,6960,6960,6960,0
|
||||
20250214,141200,540798980,6960,6970,6970,6960,480
|
||||
20250214,141100,537454220,6960,6960,6960,6960,0
|
||||
20250214,141000,537454220,6960,6960,6960,6960,0
|
||||
20250214,140900,537454220,6960,6960,6960,6960,392
|
||||
20250214,140800,534725900,6960,6960,6960,6960,0
|
||||
20250214,140700,534725900,6960,6960,6960,6960,0
|
||||
20250214,140600,534725900,6960,6960,6960,6960,0
|
||||
20250214,140500,534725900,6960,6960,6960,6960,0
|
||||
20250214,140400,534725900,6960,6960,6960,6960,0
|
||||
20250214,140300,534725900,6960,6960,6960,6960,0
|
||||
20250214,140200,534725900,6960,6960,6960,6960,5
|
||||
20250214,140100,534691100,6950,6950,6950,6950,0
|
||||
20250214,140000,534691100,6950,6940,6950,6940,13
|
||||
20250214,135900,534600870,6940,6940,6940,6940,199
|
||||
20250214,135800,533219810,6940,6940,6940,6940,281
|
||||
20250214,135700,531269670,6940,6940,6940,6940,0
|
||||
20250214,135600,531269670,6940,6960,6960,6940,2334
|
||||
20250214,135500,515044700,6970,6970,6970,6960,430
|
||||
20250214,135400,512051870,6960,6960,6960,6960,407
|
||||
20250214,135300,509219150,6980,6980,6980,6980,0
|
||||
20250214,135200,509219150,6980,6960,6980,6950,1101
|
||||
20250214,135100,501566370,6980,6980,6980,6980,0
|
||||
20250214,135000,501566370,6980,6980,6980,6980,0
|
||||
20250214,134900,501566370,6980,6980,6980,6980,1
|
||||
20250214,134800,501559390,6970,6970,6970,6970,223
|
||||
20250214,134700,500005080,6980,6980,6980,6980,0
|
||||
20250214,134600,500005080,6980,6980,6980,6980,0
|
||||
20250214,134500,500005080,6980,6980,6980,6980,0
|
||||
20250214,134400,500005080,6980,6980,6980,6980,0
|
||||
20250214,134300,500005080,6980,6980,6980,6980,0
|
||||
20250214,134200,500005080,6980,6980,6980,6980,0
|
||||
20250214,134100,500005080,6980,6970,6980,6970,31
|
||||
20250214,134000,499789000,6970,6970,6970,6970,0
|
||||
20250214,133900,499789000,6970,6970,6970,6970,1
|
||||
20250214,133800,499782030,6950,6950,6950,6950,300
|
||||
20250214,133700,497697030,6970,6970,6970,6970,1
|
||||
20250214,133600,497690060,6980,6980,6980,6980,0
|
||||
20250214,133500,497690060,6980,6980,6980,6980,1
|
||||
20250214,133400,497683080,6980,6970,6980,6970,2001
|
||||
20250214,133300,483736100,6970,6970,6970,6970,1
|
||||
20250214,133200,483729130,6960,6960,6960,6960,325
|
||||
20250214,133100,481467130,6960,6960,6960,6960,0
|
||||
20250214,133000,481467130,6960,6960,6960,6960,150
|
||||
20250214,132900,480423130,6960,6960,6960,6950,87
|
||||
20250214,132800,479818110,6960,6960,6960,6960,15
|
||||
20250214,132700,479713710,6950,6950,6950,6950,0
|
||||
20250214,132600,479713710,6950,6950,6950,6950,676
|
||||
20250214,132500,475015510,6960,6960,6960,6960,0
|
||||
20250214,132400,475015510,6960,6960,6960,6960,1
|
||||
20250214,132300,475008550,6950,6950,6950,6950,500
|
||||
20250214,132200,471533550,6960,6960,6960,6960,0
|
||||
20250214,132100,471533550,6960,6960,6960,6960,0
|
||||
20250214,132000,471533550,6960,6960,6960,6960,50
|
||||
20250214,131900,471185550,6960,6960,6960,6960,0
|
||||
20250214,131800,471185550,6960,6960,6960,6960,20
|
||||
20250214,131700,471046350,6960,6960,6960,6960,60
|
||||
20250214,131600,470628750,6960,6960,6960,6960,50
|
||||
20250214,131500,470280750,6960,6960,6960,6960,0
|
||||
20250214,131400,470280750,6960,6960,6960,6960,1
|
||||
20250214,131300,470273790,6950,6950,6950,6950,11
|
||||
20250214,131200,470197340,6970,6970,6970,6970,0
|
||||
20250214,131100,470197340,6970,6970,6970,6970,0
|
||||
20250214,131000,470197340,6970,6970,6970,6970,0
|
||||
20250214,130900,470197340,6970,6970,6970,6970,0
|
||||
20250214,130800,470197340,6970,6970,6970,6970,0
|
||||
20250214,130700,470197340,6970,6970,6970,6970,1
|
||||
20250214,130600,470190370,6960,6960,6960,6960,0
|
||||
20250214,130500,470190370,6960,6960,6960,6960,0
|
||||
20250214,130400,470190370,6960,6960,6960,6960,100
|
||||
20250214,130300,469494370,6970,6970,6970,6970,200
|
||||
20250214,130200,468100370,6970,6970,6970,6970,1804
|
||||
20250214,130100,455526490,6980,6970,6980,6970,340
|
||||
20250214,130000,453156680,6950,6950,6950,6950,0
|
||||
20250214,125900,453156680,6950,6950,6950,6950,1
|
||||
20250214,125800,453149730,6970,6960,6970,6960,223
|
||||
20250214,125700,451597640,6950,6950,6950,6950,0
|
||||
20250214,125600,451597640,6950,6950,6950,6950,0
|
||||
20250214,125500,451597640,6950,6950,6950,6950,10
|
||||
20250214,125400,451528140,6960,6960,6960,6960,0
|
||||
20250214,125300,451528140,6960,6960,6960,6960,0
|
||||
20250214,125200,451528140,6960,6960,6960,6960,993
|
||||
20250214,125100,444616860,6950,6960,6960,6950,401
|
||||
20250214,125000,441829900,6950,6950,6950,6950,1182
|
||||
20250214,124900,433615000,6940,6940,6940,6940,291
|
||||
20250214,124800,431595460,6940,6940,6940,6940,15
|
||||
20250214,124700,431491360,6950,6950,6950,6950,0
|
||||
20250214,124600,431491360,6950,6950,6950,6950,0
|
||||
20250214,124500,431491360,6950,6950,6950,6950,5
|
||||
20250214,124400,431456610,6950,6950,6950,6950,0
|
||||
20250214,124300,431456610,6950,6950,6950,6950,0
|
||||
20250214,124200,431456610,6950,6930,6950,6930,150
|
||||
20250214,124100,430417090,6950,6950,6950,6950,1
|
||||
20250214,124000,430410140,6930,6930,6930,6930,160
|
||||
20250214,123900,429301340,6950,6950,6950,6950,0
|
||||
20250214,123800,429301340,6950,6950,6950,6950,1
|
||||
20250214,123700,429294390,6940,6940,6940,6940,711
|
||||
20250214,123600,424360050,6930,6930,6930,6930,940
|
||||
20250214,123500,417845850,6940,6940,6940,6940,0
|
||||
20250214,123400,417845850,6940,6930,6940,6930,144
|
||||
20250214,123300,416847920,6940,6940,6940,6940,0
|
||||
20250214,123200,416847920,6940,6930,6940,6930,20
|
||||
20250214,123100,416709300,6930,6930,6930,6930,0
|
||||
20250214,123000,416709300,6930,6930,6930,6930,0
|
||||
20250214,122900,416709300,6930,6930,6930,6930,10
|
||||
20250214,122800,416640000,6940,6940,6940,6940,0
|
||||
20250214,122700,416640000,6940,6940,6940,6940,0
|
||||
20250214,122600,416640000,6940,6940,6940,6940,0
|
||||
20250214,122500,416640000,6940,6940,6940,6940,0
|
||||
20250214,122400,416640000,6940,6940,6940,6940,0
|
||||
20250214,122300,416640000,6940,6940,6940,6940,0
|
||||
20250214,122200,416640000,6940,6940,6940,6940,1
|
||||
20250214,122100,416633060,6910,6930,6930,6910,2380
|
||||
20250214,122000,400174140,6950,6950,6950,6950,0
|
||||
20250214,121900,400174140,6950,6950,6950,6950,0
|
||||
20250214,121800,400174140,6950,6940,6950,6940,3
|
||||
20250214,121700,400153310,6940,6940,6940,6940,100
|
||||
20250214,121600,399459310,6950,6950,6950,6950,2
|
||||
20250214,121500,399445410,6950,6950,6950,6950,0
|
||||
20250214,121400,399445410,6950,6930,6950,6930,13
|
||||
20250214,121300,399355300,6950,6950,6950,6950,0
|
||||
20250214,121200,399355300,6950,6950,6950,6950,0
|
||||
20250214,121100,399355300,6950,6950,6950,6950,1
|
||||
20250214,121000,399348350,6950,6950,6950,6950,0
|
||||
20250214,120900,399348350,6950,6950,6950,6950,1
|
||||
20250214,120800,399341400,6950,6950,6950,6950,200
|
||||
20250214,120700,397951400,6950,6950,6950,6950,60
|
||||
20250214,120600,397534400,6950,6950,6950,6950,0
|
||||
20250214,120500,397534400,6950,6950,6950,6950,1
|
||||
20250214,120400,397527450,6950,6950,6950,6950,0
|
||||
20250214,120300,397527450,6950,6950,6950,6950,0
|
||||
20250214,120200,397527450,6950,6950,6950,6950,0
|
||||
20250214,120100,397527450,6950,6950,6950,6950,0
|
||||
20250214,120000,397527450,6950,6950,6950,6950,0
|
||||
20250214,115900,397527450,6950,6950,6950,6950,1
|
||||
20250214,115800,397520500,6950,6950,6950,6950,200
|
||||
20250214,115700,396130500,6950,6950,6950,6950,300
|
||||
20250214,115600,394045500,6950,6940,6950,6920,2601
|
||||
20250214,115500,376015400,6950,6940,6950,6940,2
|
||||
20250214,115400,376001510,6940,6940,6940,6940,355
|
||||
20250214,115300,373537810,6940,6940,6940,6940,0
|
||||
20250214,115200,373537810,6940,6940,6940,6940,100
|
||||
20250214,115100,372843810,6940,6940,6940,6940,0
|
||||
20250214,115000,372843810,6940,6940,6940,6940,0
|
||||
20250214,114900,372843810,6940,6940,6940,6940,0
|
||||
20250214,114800,372843810,6940,6940,6940,6940,108
|
||||
20250214,114700,372094290,6930,6930,6930,6930,3
|
||||
20250214,114600,372073500,6930,6930,6930,6930,0
|
||||
20250214,114500,372073500,6930,6930,6930,6930,1
|
||||
20250214,114400,372066570,6940,6940,6940,6940,0
|
||||
20250214,114300,372066570,6940,6940,6940,6940,0
|
||||
20250214,114200,372066570,6940,6940,6940,6940,1
|
||||
20250214,114100,372059630,6930,6930,6930,6930,849
|
||||
20250214,114000,366176060,6930,6930,6930,6930,1170
|
||||
20250214,113900,358067960,6910,6910,6910,6910,0
|
||||
20250214,113800,358067960,6910,6910,6910,6910,0
|
||||
20250214,113700,358067960,6910,6910,6910,6910,50
|
||||
20250214,113600,357722460,6910,6920,6920,6910,788
|
||||
20250214,113500,352271420,6920,6920,6920,6920,0
|
||||
20250214,113400,352271420,6920,6920,6920,6920,102
|
||||
20250214,113300,351565580,6930,6930,6930,6930,0
|
||||
20250214,113200,351565580,6930,6930,6930,6930,309
|
||||
20250214,113100,349424210,6930,6930,6930,6930,8
|
||||
20250214,113000,349368770,6930,6930,6930,6930,0
|
||||
20250214,112900,349368770,6930,6930,6930,6930,1
|
||||
20250214,112800,349361840,6920,6920,6920,6920,403
|
||||
20250214,112700,346573080,6920,6920,6920,6920,3
|
||||
20250214,112600,346552320,6910,6920,6920,6910,160
|
||||
20250214,112500,345445210,6940,6930,6940,6930,406
|
||||
20250214,112400,342631620,6940,6940,6940,6940,0
|
||||
20250214,112300,342631620,6940,6940,6940,6940,0
|
||||
20250214,112200,342631620,6940,6940,6940,6940,0
|
||||
20250214,112100,342631620,6940,6940,6940,6940,0
|
||||
20250214,112000,342631620,6940,6940,6940,6940,0
|
||||
20250214,111900,342631620,6940,6930,6940,6930,1687
|
||||
20250214,111800,330931760,6930,6930,6930,6920,194
|
||||
20250214,111700,329589260,6920,6920,6920,6920,0
|
||||
20250214,111600,329589260,6920,6920,6920,6920,2
|
||||
20250214,111500,329575420,6920,6930,6930,6920,186
|
||||
20250214,111400,328288100,6930,6930,6930,6930,0
|
||||
20250214,111300,328288100,6930,6920,6930,6920,28
|
||||
20250214,111200,328094070,6920,6920,6920,6920,166
|
||||
20250214,111100,326945350,6930,6930,6930,6930,0
|
||||
20250214,111000,326945350,6930,6930,6930,6930,0
|
||||
20250214,110900,326945350,6930,6930,6930,6930,1
|
||||
20250214,110800,326938420,6910,6910,6910,6910,0
|
||||
20250214,110700,326938420,6910,6910,6910,6910,0
|
||||
20250214,110600,326938420,6910,6910,6910,6910,0
|
||||
20250214,110500,326938420,6910,6910,6910,6910,0
|
||||
20250214,110400,326938420,6910,6920,6920,6910,1417
|
||||
20250214,110300,317146640,6920,6920,6920,6920,100
|
||||
20250214,110200,316454640,6930,6930,6930,6930,0
|
||||
20250214,110100,316454640,6930,6920,6930,6920,589
|
||||
20250214,110000,312378750,6910,6910,6910,6910,2
|
||||
20250214,105900,312364930,6920,6920,6920,6920,0
|
||||
20250214,105800,312364930,6920,6920,6920,6920,0
|
||||
20250214,105700,312364930,6920,6920,6920,6920,0
|
||||
20250214,105600,312364930,6920,6910,6920,6910,730
|
||||
20250214,105500,307320620,6910,6910,6910,6910,0
|
||||
20250214,105400,307320620,6910,6910,6910,6910,0
|
||||
20250214,105300,307320620,6910,6900,6910,6900,31
|
||||
20250214,105200,307106710,6910,6910,6910,6910,0
|
||||
20250214,105100,307106710,6910,6910,6910,6910,15
|
||||
20250214,105000,307003060,6910,6910,6910,6910,9
|
||||
20250214,104900,306940870,6910,6910,6910,6910,2
|
||||
20250214,104800,306927050,6910,6910,6910,6910,10
|
||||
20250214,104700,306857950,6910,6900,6910,6900,73
|
||||
20250214,104600,306353550,6910,6910,6910,6910,0
|
||||
20250214,104500,306353550,6910,6910,6910,6910,0
|
||||
20250214,104400,306353550,6910,6910,6910,6910,50
|
||||
20250214,104300,306008050,6920,6920,6920,6920,0
|
||||
20250214,104200,306008050,6920,6920,6920,6920,0
|
||||
20250214,104100,306008050,6920,6920,6920,6920,0
|
||||
20250214,104000,306008050,6920,6920,6920,6920,1
|
||||
20250214,103900,306001130,6890,6900,6900,6890,363
|
||||
20250214,103800,303498870,6920,6920,6920,6920,0
|
||||
20250214,103700,303498870,6920,6920,6920,6920,3
|
||||
20250214,103600,303478110,6920,6920,6920,6920,0
|
||||
20250214,103500,303478110,6920,6900,6920,6900,11
|
||||
20250214,103400,303402190,6920,6920,6920,6920,1
|
||||
20250214,103300,303395270,6900,6900,6900,6900,56
|
||||
20250214,103200,303008870,6920,6920,6920,6920,0
|
||||
20250214,103100,303008870,6920,6920,6920,6920,0
|
||||
20250214,103000,303008870,6920,6920,6920,6920,0
|
||||
20250214,102900,303008870,6920,6900,6920,6900,216
|
||||
20250214,102800,301518450,6920,6920,6920,6910,21
|
||||
20250214,102700,301373230,6920,6920,6920,6920,1
|
||||
20250214,102600,301366310,6900,6920,6920,6900,139
|
||||
20250214,102500,300406930,6920,6920,6920,6920,1
|
||||
20250214,102400,300400010,6910,6920,6920,6910,531
|
||||
20250214,102300,296725790,6920,6920,6920,6920,4
|
||||
20250214,102200,296698110,6920,6920,6920,6920,0
|
||||
20250214,102100,296698110,6920,6920,6920,6920,171
|
||||
20250214,102000,295514790,6920,6920,6920,6920,0
|
||||
20250214,101900,295514790,6920,6920,6920,6920,2
|
||||
20250214,101800,295500950,6920,6920,6920,6920,0
|
||||
20250214,101700,295500950,6920,6920,6920,6920,0
|
||||
20250214,101600,295500950,6920,6920,6920,6900,141
|
||||
20250214,101500,294528010,6920,6920,6920,6900,66
|
||||
20250214,101400,294072120,6920,6920,6920,6920,0
|
||||
20250214,101300,294072120,6920,6900,6920,6900,11
|
||||
20250214,101200,293996200,6920,6910,6920,6860,6739
|
||||
20250214,101100,247598220,6920,6920,6920,6920,0
|
||||
20250214,101000,247598220,6920,6920,6920,6920,2
|
||||
20250214,100900,247584380,6910,6910,6910,6910,563
|
||||
20250214,100800,243694050,6930,6930,6930,6930,348
|
||||
20250214,100700,241282410,6930,6910,6930,6900,703
|
||||
20250214,100600,236428000,6930,6930,6930,6930,1
|
||||
20250214,100500,236421070,6930,6930,6930,6920,25
|
||||
20250214,100400,236247920,6930,6930,6930,6930,100
|
||||
20250214,100300,235554920,6930,6930,6930,6930,2
|
||||
20250214,100200,235541060,6930,6930,6930,6930,1
|
||||
20250214,100100,235534130,6910,6930,6930,6910,30
|
||||
20250214,100000,235326810,6910,6910,6910,6910,359
|
||||
20250214,095900,232846120,6930,6930,6930,6930,1
|
||||
20250214,095800,232839190,6910,6910,6910,6910,106
|
||||
20250214,095700,232106730,6900,6900,6900,6900,1140
|
||||
20250214,095600,224240730,6900,6910,6910,6900,386
|
||||
20250214,095500,221576330,6910,6910,6910,6910,530
|
||||
20250214,095400,217914030,6920,6920,6920,6900,563
|
||||
20250214,095300,214028570,6920,6920,6920,6890,4967
|
||||
20250214,095200,179754170,6930,6930,6930,6910,2643
|
||||
20250214,095100,161489000,6930,6930,6930,6920,303
|
||||
20250214,095000,159390230,6930,6930,6930,6930,0
|
||||
20250214,094900,159390230,6930,6930,6930,6920,2179
|
||||
20250214,094800,144311300,6930,6920,6930,6920,287
|
||||
20250214,094700,142324510,6920,6920,6920,6920,200
|
||||
20250214,094600,140940510,6920,6920,6920,6920,100
|
||||
20250214,094500,140248510,6940,6940,6940,6940,0
|
||||
20250214,094400,140248510,6940,6930,6940,6930,51
|
||||
20250214,094300,139895070,6940,6920,6940,6920,612
|
||||
20250214,094200,135660010,6930,6930,6950,6920,47
|
||||
20250214,094100,135334650,6950,6930,6950,6930,55
|
||||
20250214,094000,134953480,6950,6950,6950,6950,1
|
||||
20250214,093900,134946530,6920,6960,6960,6920,476
|
||||
20250214,093800,131651620,6960,6960,6960,6960,1
|
||||
20250214,093700,131644660,6930,6930,6930,6930,124
|
||||
20250214,093600,130785340,6920,6960,6960,6920,1270
|
||||
20250214,093500,121986320,6960,6940,6960,6940,54
|
||||
20250214,093400,121611520,6960,6970,6970,6940,1468
|
||||
20250214,093300,111415280,6950,6950,6970,6950,425
|
||||
20250214,093200,108461010,6960,6960,6960,6960,127
|
||||
20250214,093100,107577090,6970,6970,6970,6970,51
|
||||
20250214,093000,107221620,6960,6970,6970,6960,101
|
||||
20250214,092900,106518650,6940,6960,6960,6940,880
|
||||
20250214,092800,100408450,6950,6950,6960,6950,163
|
||||
20250214,092700,99275100,6950,6960,6960,6950,1332
|
||||
20250214,092600,90009470,6960,6960,6960,6960,741
|
||||
20250214,092500,84852110,6990,6970,6990,6960,1160
|
||||
20250214,092400,76767050,7010,6970,7010,6970,106
|
||||
20250214,092300,76028070,7010,6990,7010,6990,2
|
||||
20250214,092200,76014070,7010,7010,7010,7010,2
|
||||
20250214,092100,76000050,7010,7010,7010,7010,0
|
||||
20250214,092000,76000050,7010,6970,7010,6970,381
|
||||
20250214,091900,73344440,6970,6970,6970,6970,1
|
||||
20250214,091800,73337470,7020,6990,7020,6990,501
|
||||
20250214,091700,69835450,7010,7010,7010,7010,852
|
||||
20250214,091600,63862930,7010,7000,7010,7000,500
|
||||
20250214,091500,60362190,7000,7000,7000,6970,1002
|
||||
20250214,091400,53375330,6980,6990,7000,6980,3
|
||||
20250214,091300,53354360,7010,7010,7010,7010,5
|
||||
20250214,091200,53319310,7020,7030,7030,7020,43
|
||||
20250214,091100,53017320,7030,7010,7030,6970,2192
|
||||
20250214,091000,37715670,7000,7000,7000,7000,420
|
||||
20250214,090900,34775670,6990,6990,6990,6990,200
|
||||
20250214,090800,33377670,6980,6980,6980,6980,5
|
||||
20250214,090700,33342770,7000,7000,7000,7000,0
|
||||
20250214,090600,33342770,7000,7000,7000,7000,2
|
||||
20250214,090500,33328770,7000,7000,7000,7000,0
|
||||
20250214,090400,33328770,7000,6990,7000,6990,457
|
||||
20250214,090300,30132770,6960,6980,6990,6960,511
|
||||
20250214,090200,26566180,6980,6980,6980,6980,340
|
||||
20250214,090100,24192980,6980,6950,6980,6950,54
|
||||
20250214,090000,23817650,6950,6950,6950,6950,3427
|
||||
|
Reference in New Issue
Block a user