Update 2025-02-14 2854 candle_min
This commit is contained in:
589
005950/min/candle-20250214.csv
Normal file
589
005950/min/candle-20250214.csv
Normal file
@@ -0,0 +1,589 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184700,792405700,6470,6470,6470,6470,3725
|
||||
20250214,184600,792405700,6470,6470,6470,6470,0
|
||||
20250214,184500,792405700,6470,6470,6470,6470,0
|
||||
20250214,184400,792405700,6470,6470,6470,6470,0
|
||||
20250214,184300,792405700,6470,6470,6470,6470,0
|
||||
20250214,184200,792405700,6470,6470,6470,6470,0
|
||||
20250214,184100,792405700,6470,6470,6470,6470,0
|
||||
20250214,184000,792405700,6470,6470,6470,6470,0
|
||||
20250214,183900,792405700,6470,6470,6470,6470,0
|
||||
20250214,183800,792405700,6470,6470,6470,6470,0
|
||||
20250214,183700,792405700,6470,6470,6470,6470,0
|
||||
20250214,183600,792405700,6470,6470,6470,6470,0
|
||||
20250214,183500,792405700,6470,6470,6470,6470,0
|
||||
20250214,183400,792405700,6470,6470,6470,6470,0
|
||||
20250214,183300,792405700,6470,6470,6470,6470,0
|
||||
20250214,183200,792405700,6470,6470,6470,6470,0
|
||||
20250214,183100,792405700,6470,6470,6470,6470,0
|
||||
20250214,183000,792405700,6470,6470,6470,6470,0
|
||||
20250214,182900,792405700,6470,6470,6470,6470,0
|
||||
20250214,182800,792405700,6470,6470,6470,6470,0
|
||||
20250214,182700,792405700,6470,6470,6470,6470,0
|
||||
20250214,182600,792405700,6470,6470,6470,6470,0
|
||||
20250214,182500,792405700,6470,6470,6470,6470,0
|
||||
20250214,182400,792405700,6470,6470,6470,6470,0
|
||||
20250214,182300,792405700,6470,6470,6470,6470,0
|
||||
20250214,182200,792405700,6470,6470,6470,6470,0
|
||||
20250214,182100,792405700,6470,6470,6470,6470,0
|
||||
20250214,182000,792405700,6470,6470,6470,6470,0
|
||||
20250214,181900,792405700,6470,6470,6470,6470,0
|
||||
20250214,181800,792405700,6470,6470,6470,6470,0
|
||||
20250214,181700,792405700,6470,6470,6470,6470,3725
|
||||
20250214,181600,792405700,6470,6470,6470,6470,0
|
||||
20250214,181500,792405700,6470,6470,6470,6470,0
|
||||
20250214,181400,792405700,6470,6470,6470,6470,0
|
||||
20250214,181300,792405700,6470,6470,6470,6470,0
|
||||
20250214,181200,792405700,6470,6470,6470,6470,0
|
||||
20250214,181100,792405700,6470,6470,6470,6470,0
|
||||
20250214,181000,792405700,6470,6470,6470,6470,0
|
||||
20250214,180900,792405700,6470,6470,6470,6470,0
|
||||
20250214,180800,792405700,6470,6470,6470,6470,0
|
||||
20250214,180700,792405700,6470,6470,6470,6470,0
|
||||
20250214,180600,792405700,6470,6470,6470,6470,0
|
||||
20250214,180500,792405700,6470,6470,6470,6470,0
|
||||
20250214,180400,792405700,6470,6470,6470,6470,0
|
||||
20250214,180300,792405700,6470,6470,6470,6470,0
|
||||
20250214,180200,792405700,6470,6470,6470,6470,0
|
||||
20250214,180100,792405700,6470,6470,6470,6470,0
|
||||
20250214,180000,792405700,6470,6470,6470,6470,0
|
||||
20250214,175900,792405700,6470,6470,6470,6470,0
|
||||
20250214,175800,792405700,6470,6470,6470,6470,0
|
||||
20250214,175700,792405700,6470,6470,6470,6470,0
|
||||
20250214,175600,792405700,6470,6470,6470,6470,0
|
||||
20250214,175500,792405700,6470,6470,6470,6470,0
|
||||
20250214,175400,792405700,6470,6470,6470,6470,0
|
||||
20250214,175300,792405700,6470,6470,6470,6470,0
|
||||
20250214,175200,792405700,6470,6470,6470,6470,0
|
||||
20250214,175100,792405700,6470,6470,6470,6470,0
|
||||
20250214,175000,792405700,6470,6470,6470,6470,0
|
||||
20250214,174900,792405700,6470,6470,6470,6470,0
|
||||
20250214,174800,792405700,6470,6470,6470,6470,0
|
||||
20250214,174700,792405700,6470,6470,6470,6470,3725
|
||||
20250214,174600,792405700,6470,6470,6470,6470,0
|
||||
20250214,174500,792405700,6470,6470,6470,6470,0
|
||||
20250214,174400,792405700,6470,6470,6470,6470,0
|
||||
20250214,174300,792405700,6470,6470,6470,6470,0
|
||||
20250214,174200,792405700,6470,6470,6470,6470,0
|
||||
20250214,174100,792405700,6470,6470,6470,6470,0
|
||||
20250214,174000,792405700,6470,6470,6470,6470,0
|
||||
20250214,173900,792405700,6470,6470,6470,6470,0
|
||||
20250214,173800,792405700,6470,6470,6470,6470,0
|
||||
20250214,173700,792405700,6470,6470,6470,6470,0
|
||||
20250214,173600,792405700,6470,6470,6470,6470,0
|
||||
20250214,173500,792405700,6470,6470,6470,6470,0
|
||||
20250214,173400,792405700,6470,6470,6470,6470,0
|
||||
20250214,173300,792405700,6470,6470,6470,6470,0
|
||||
20250214,173200,792405700,6470,6470,6470,6470,0
|
||||
20250214,173100,792405700,6470,6470,6470,6470,0
|
||||
20250214,173000,792405700,6470,6470,6470,6470,0
|
||||
20250214,172900,792405700,6470,6470,6470,6470,0
|
||||
20250214,172800,792405700,6470,6470,6470,6470,0
|
||||
20250214,172700,792405700,6470,6470,6470,6470,0
|
||||
20250214,172600,792405700,6470,6470,6470,6470,0
|
||||
20250214,172500,792405700,6470,6470,6470,6470,0
|
||||
20250214,172400,792405700,6470,6470,6470,6470,0
|
||||
20250214,172300,792405700,6470,6470,6470,6470,0
|
||||
20250214,172200,792405700,6470,6470,6470,6470,0
|
||||
20250214,172100,792405700,6470,6470,6470,6470,0
|
||||
20250214,172000,792405700,6470,6470,6470,6470,0
|
||||
20250214,171900,792405700,6470,6470,6470,6470,0
|
||||
20250214,171800,792405700,6470,6470,6470,6470,0
|
||||
20250214,171700,792405700,6470,6470,6470,6470,3725
|
||||
20250214,171600,792405700,6470,6470,6470,6470,0
|
||||
20250214,171500,792405700,6470,6470,6470,6470,0
|
||||
20250214,171400,792405700,6470,6470,6470,6470,0
|
||||
20250214,171300,792405700,6470,6470,6470,6470,0
|
||||
20250214,171200,792405700,6470,6470,6470,6470,0
|
||||
20250214,171100,792405700,6470,6470,6470,6470,0
|
||||
20250214,171000,792405700,6470,6470,6470,6470,0
|
||||
20250214,170900,792405700,6470,6470,6470,6470,0
|
||||
20250214,170800,792405700,6470,6470,6470,6470,0
|
||||
20250214,170700,792405700,6470,6470,6470,6470,0
|
||||
20250214,170600,792405700,6470,6470,6470,6470,0
|
||||
20250214,170500,792405700,6470,6470,6470,6470,0
|
||||
20250214,170400,792405700,6470,6470,6470,6470,0
|
||||
20250214,170300,792405700,6470,6470,6470,6470,0
|
||||
20250214,170200,792405700,6470,6470,6470,6470,0
|
||||
20250214,170100,792405700,6470,6470,6470,6470,0
|
||||
20250214,170000,792405700,6470,6470,6470,6470,0
|
||||
20250214,165900,792405700,6470,6470,6470,6470,0
|
||||
20250214,165800,792405700,6470,6470,6470,6470,0
|
||||
20250214,165700,792405700,6470,6470,6470,6470,0
|
||||
20250214,165600,792405700,6470,6470,6470,6470,0
|
||||
20250214,165500,792405700,6470,6470,6470,6470,0
|
||||
20250214,165400,792405700,6470,6470,6470,6470,0
|
||||
20250214,165300,792405700,6470,6470,6470,6470,0
|
||||
20250214,165200,792405700,6470,6470,6470,6470,0
|
||||
20250214,165100,792405700,6470,6470,6470,6470,0
|
||||
20250214,165000,792405700,6470,6470,6470,6470,0
|
||||
20250214,164900,792405700,6470,6470,6470,6470,0
|
||||
20250214,164800,792405700,6470,6470,6470,6470,0
|
||||
20250214,164700,792405700,6470,6470,6470,6470,3725
|
||||
20250214,164600,792405700,6470,6470,6470,6470,0
|
||||
20250214,164500,792405700,6470,6470,6470,6470,0
|
||||
20250214,164400,792405700,6470,6470,6470,6470,0
|
||||
20250214,164300,792405700,6470,6470,6470,6470,0
|
||||
20250214,164200,792405700,6470,6470,6470,6470,0
|
||||
20250214,164100,792405700,6470,6470,6470,6470,0
|
||||
20250214,164000,792405700,6470,6470,6470,6470,0
|
||||
20250214,163900,792405700,6470,6470,6470,6470,0
|
||||
20250214,163800,792405700,6470,6470,6470,6470,0
|
||||
20250214,163700,792405700,6470,6470,6470,6470,0
|
||||
20250214,163600,792405700,6470,6470,6470,6470,0
|
||||
20250214,163500,792405700,6470,6470,6470,6470,0
|
||||
20250214,163400,792405700,6470,6470,6470,6470,0
|
||||
20250214,163300,792405700,6470,6470,6470,6470,0
|
||||
20250214,163200,792405700,6470,6470,6470,6470,0
|
||||
20250214,163100,792405700,6470,6470,6470,6470,0
|
||||
20250214,163000,792405700,6470,6470,6470,6470,0
|
||||
20250214,162900,792405700,6470,6470,6470,6470,0
|
||||
20250214,162800,792405700,6470,6470,6470,6470,0
|
||||
20250214,162700,792405700,6470,6470,6470,6470,0
|
||||
20250214,162600,792405700,6470,6470,6470,6470,0
|
||||
20250214,162500,792405700,6470,6470,6470,6470,0
|
||||
20250214,162400,792405700,6470,6470,6470,6470,0
|
||||
20250214,162300,792405700,6470,6470,6470,6470,0
|
||||
20250214,162200,792405700,6470,6470,6470,6470,0
|
||||
20250214,162100,792405700,6470,6470,6470,6470,0
|
||||
20250214,162000,792405700,6470,6470,6470,6470,0
|
||||
20250214,161900,792405700,6470,6470,6470,6470,0
|
||||
20250214,161800,792405700,6470,6470,6470,6470,0
|
||||
20250214,161700,792405700,6470,6470,6470,6470,3725
|
||||
20250214,161600,792405700,6470,6470,6470,6470,0
|
||||
20250214,161500,792405700,6470,6470,6470,6470,0
|
||||
20250214,161400,792405700,6470,6470,6470,6470,0
|
||||
20250214,161300,792405700,6470,6470,6470,6470,0
|
||||
20250214,161200,792405700,6470,6470,6470,6470,0
|
||||
20250214,161100,792405700,6470,6470,6470,6470,0
|
||||
20250214,161000,792405700,6470,6470,6470,6470,0
|
||||
20250214,160900,792405700,6470,6470,6470,6470,0
|
||||
20250214,160800,792405700,6470,6470,6470,6470,0
|
||||
20250214,160700,792405700,6470,6470,6470,6470,0
|
||||
20250214,160600,792405700,6470,6470,6470,6470,0
|
||||
20250214,160500,792405700,6470,6470,6470,6470,0
|
||||
20250214,160400,792405700,6470,6470,6470,6470,0
|
||||
20250214,160300,792405700,6470,6470,6470,6470,0
|
||||
20250214,160200,792405700,6470,6470,6470,6470,0
|
||||
20250214,160100,792405700,6470,6470,6470,6470,0
|
||||
20250214,160000,792405700,6470,6470,6470,6470,0
|
||||
20250214,155900,792405700,6470,6470,6470,6470,0
|
||||
20250214,155800,792405700,6470,6470,6470,6470,0
|
||||
20250214,155700,792405700,6470,6470,6470,6470,0
|
||||
20250214,155600,792405700,6470,6470,6470,6470,0
|
||||
20250214,155500,792405700,6470,6470,6470,6470,0
|
||||
20250214,155400,792405700,6470,6470,6470,6470,0
|
||||
20250214,155300,792405700,6470,6470,6470,6470,0
|
||||
20250214,155200,792405700,6470,6470,6470,6470,0
|
||||
20250214,155100,792405700,6470,6470,6470,6470,0
|
||||
20250214,155000,792405700,6470,6470,6470,6470,0
|
||||
20250214,154900,792405700,6470,6470,6470,6470,0
|
||||
20250214,154800,792405700,6470,6470,6470,6470,0
|
||||
20250214,154700,792405700,6470,6470,6470,6470,3725
|
||||
20250214,154600,792405700,6470,6470,6470,6470,0
|
||||
20250214,154500,792405700,6470,6470,6470,6470,0
|
||||
20250214,154400,792405700,6470,6470,6470,6470,0
|
||||
20250214,154300,792405700,6470,6470,6470,6470,0
|
||||
20250214,154200,792405700,6470,6470,6470,6470,0
|
||||
20250214,154100,792405700,6470,6470,6470,6470,0
|
||||
20250214,154000,792405700,6470,6470,6470,6470,0
|
||||
20250214,153900,792405700,6470,6470,6470,6470,0
|
||||
20250214,153800,792405700,6470,6470,6470,6470,0
|
||||
20250214,153700,792405700,6470,6470,6470,6470,0
|
||||
20250214,153600,792405700,6470,6470,6470,6470,0
|
||||
20250214,153500,792405700,6470,6470,6470,6470,0
|
||||
20250214,153400,792405700,6470,6470,6470,6470,0
|
||||
20250214,153300,792405700,6470,6470,6470,6470,0
|
||||
20250214,153200,792405700,6470,6470,6470,6470,0
|
||||
20250214,153100,792405700,6470,6470,6470,6470,0
|
||||
20250214,153000,792405700,6470,6470,6470,6470,3725
|
||||
20250214,152900,768304950,6480,6480,6480,6480,0
|
||||
20250214,152800,768304950,6480,6480,6480,6480,0
|
||||
20250214,152700,768304950,6480,6480,6480,6480,0
|
||||
20250214,152600,768304950,6480,6480,6480,6480,0
|
||||
20250214,152500,768304950,6480,6480,6480,6480,0
|
||||
20250214,152400,768304950,6480,6480,6480,6480,0
|
||||
20250214,152300,768304950,6480,6480,6480,6480,0
|
||||
20250214,152200,768304950,6480,6480,6480,6480,0
|
||||
20250214,152100,768304950,6480,6480,6480,6480,0
|
||||
20250214,152000,768304950,6480,6480,6480,6480,0
|
||||
20250214,151900,768304950,6480,6490,6490,6480,190
|
||||
20250214,151800,767071980,6480,6490,6500,6480,548
|
||||
20250214,151700,763515470,6490,6500,6500,6490,10
|
||||
20250214,151600,763450480,6500,6500,6500,6500,58
|
||||
20250214,151500,763073480,6500,6490,6500,6490,722
|
||||
20250214,151400,758387690,6490,6490,6490,6490,57
|
||||
20250214,151300,758017760,6500,6500,6500,6500,0
|
||||
20250214,151200,758017760,6500,6500,6500,6500,7
|
||||
20250214,151100,757972260,6500,6500,6500,6500,22
|
||||
20250214,151000,757829260,6490,6490,6490,6480,23
|
||||
20250214,150900,757680030,6500,6490,6500,6490,29
|
||||
20250214,150800,757491580,6500,6510,6510,6500,230
|
||||
20250214,150700,755996570,6490,6500,6510,6490,219
|
||||
20250214,150600,754573260,6490,6490,6490,6490,1
|
||||
20250214,150500,754566770,6490,6490,6490,6490,0
|
||||
20250214,150400,754566770,6490,6490,6490,6490,56
|
||||
20250214,150300,754203330,6480,6490,6490,6480,297
|
||||
20250214,150200,752276250,6510,6510,6510,6510,0
|
||||
20250214,150100,752276250,6510,6500,6510,6490,2275
|
||||
20250214,150000,737498200,6510,6510,6510,6510,23
|
||||
20250214,145900,737348470,6510,6510,6510,6510,67
|
||||
20250214,145800,736912300,6510,6510,6510,6510,28
|
||||
20250214,145700,736730020,6510,6510,6510,6510,137
|
||||
20250214,145600,735838150,6500,6500,6500,6500,113
|
||||
20250214,145500,735103650,6500,6510,6510,6500,2758
|
||||
20250214,145400,717176570,6520,6520,6520,6520,25
|
||||
20250214,145300,717013570,6520,6510,6520,6510,235
|
||||
20250214,145200,715481670,6520,6520,6520,6520,0
|
||||
20250214,145100,715481670,6520,6520,6520,6520,4
|
||||
20250214,145000,715455590,6510,6510,6510,6510,0
|
||||
20250214,144900,715455590,6510,6510,6510,6510,27
|
||||
20250214,144800,715279820,6520,6520,6520,6520,20
|
||||
20250214,144700,715149420,6520,6520,6520,6520,2
|
||||
20250214,144600,715136380,6510,6520,6520,6510,429
|
||||
20250214,144500,712340280,6520,6520,6520,6520,824
|
||||
20250214,144400,706967800,6520,6520,6520,6520,30
|
||||
20250214,144300,706772200,6520,6520,6520,6520,10
|
||||
20250214,144200,706707000,6520,6520,6520,6520,0
|
||||
20250214,144100,706707000,6520,6520,6520,6520,1
|
||||
20250214,144000,706700480,6500,6510,6510,6500,35
|
||||
20250214,143900,706472900,6510,6510,6510,6510,272
|
||||
20250214,143800,704702180,6510,6510,6510,6510,264
|
||||
20250214,143700,702983540,6510,6510,6510,6510,0
|
||||
20250214,143600,702983540,6510,6510,6510,6510,2
|
||||
20250214,143500,702970520,6510,6510,6510,6510,7
|
||||
20250214,143400,702924950,6520,6520,6520,6520,1
|
||||
20250214,143300,702918430,6520,6520,6520,6520,222
|
||||
20250214,143200,701470990,6510,6510,6510,6510,0
|
||||
20250214,143100,701470990,6510,6520,6520,6510,430
|
||||
20250214,143000,698671590,6520,6520,6520,6520,0
|
||||
20250214,142900,698671590,6520,6520,6520,6520,329
|
||||
20250214,142800,696526510,6520,6530,6530,6520,627
|
||||
20250214,142700,692436820,6530,6530,6530,6530,173
|
||||
20250214,142600,691307130,6530,6540,6540,6530,337
|
||||
20250214,142500,689104150,6550,6550,6550,6550,28
|
||||
20250214,142400,688920750,6550,6550,6550,6550,2
|
||||
20250214,142300,688907650,6550,6550,6550,6550,5
|
||||
20250214,142200,688874900,6550,6550,6550,6550,1
|
||||
20250214,142100,688868350,6550,6550,6550,6550,5
|
||||
20250214,142000,688835600,6550,6550,6550,6550,421
|
||||
20250214,141900,686078050,6540,6540,6540,6540,0
|
||||
20250214,141800,686078050,6540,6540,6540,6540,0
|
||||
20250214,141700,686078050,6540,6560,6560,6540,1394
|
||||
20250214,141600,676946400,6560,6560,6560,6560,0
|
||||
20250214,141500,676946400,6560,6560,6560,6560,10
|
||||
20250214,141400,676880800,6560,6560,6560,6560,0
|
||||
20250214,141300,676880800,6560,6560,6560,6560,0
|
||||
20250214,141200,676880800,6560,6560,6560,6560,261
|
||||
20250214,141100,675168640,6560,6560,6560,6560,0
|
||||
20250214,141000,675168640,6560,6560,6560,6560,33
|
||||
20250214,140900,674952160,6560,6560,6560,6560,0
|
||||
20250214,140800,674952160,6560,6560,6560,6560,21
|
||||
20250214,140700,674814400,6570,6570,6570,6570,40
|
||||
20250214,140600,674551600,6570,6570,6570,6570,42
|
||||
20250214,140500,674275660,6570,6570,6570,6570,22
|
||||
20250214,140400,674131120,6570,6570,6570,6570,1
|
||||
20250214,140300,674124550,6550,6550,6550,6550,0
|
||||
20250214,140200,674124550,6550,6550,6550,6550,302
|
||||
20250214,140100,672146450,6550,6550,6550,6550,225
|
||||
20250214,140000,670672700,6550,6570,6570,6550,30
|
||||
20250214,135900,670475800,6570,6570,6570,6570,5
|
||||
20250214,135800,670442950,6570,6570,6570,6570,0
|
||||
20250214,135700,670442950,6570,6570,6570,6570,1
|
||||
20250214,135600,670436380,6560,6560,6560,6540,316
|
||||
20250214,135500,668365630,6570,6570,6580,6570,562
|
||||
20250214,135400,664673280,6580,6570,6580,6570,123
|
||||
20250214,135300,663864940,6580,6580,6580,6580,258
|
||||
20250214,135200,662167300,6580,6580,6580,6580,101
|
||||
20250214,135100,661502720,6580,6580,6580,6580,10
|
||||
20250214,135000,661436920,6570,6570,6570,6570,0
|
||||
20250214,134900,661436920,6570,6570,6570,6570,112
|
||||
20250214,134800,660701080,6590,6590,6590,6590,1
|
||||
20250214,134700,660694490,6560,6580,6580,6560,500
|
||||
20250214,134600,657412070,6590,6590,6590,6590,100
|
||||
20250214,134500,656753070,6590,6580,6590,6560,3450
|
||||
20250214,134400,634049490,6580,6570,6580,6560,572
|
||||
20250214,134300,630294790,6560,6560,6560,6560,0
|
||||
20250214,134200,630294790,6560,6560,6560,6560,0
|
||||
20250214,134100,630294790,6560,6570,6570,6560,133
|
||||
20250214,134000,629421310,6570,6570,6570,6570,10
|
||||
20250214,133900,629355610,6570,6570,6570,6570,52
|
||||
20250214,133800,629013970,6570,6570,6570,6570,2
|
||||
20250214,133700,629000830,6540,6570,6570,6540,188
|
||||
20250214,133600,627770710,6570,6560,6570,6560,222
|
||||
20250214,133500,626314370,6560,6550,6560,6540,435
|
||||
20250214,133400,623464750,6560,6570,6570,6560,159
|
||||
20250214,133300,622421510,6570,6570,6570,6570,0
|
||||
20250214,133200,622421510,6570,6570,6570,6570,51
|
||||
20250214,133100,622086440,6560,6560,6560,6560,0
|
||||
20250214,133000,622086440,6560,6560,6560,6560,791
|
||||
20250214,132900,616897480,6560,6550,6560,6550,658
|
||||
20250214,132800,612587250,6550,6560,6560,6550,125
|
||||
20250214,132700,611768470,6560,6570,6570,6560,96
|
||||
20250214,132600,611137850,6570,6570,6570,6560,125
|
||||
20250214,132500,610317390,6570,6570,6570,6570,65
|
||||
20250214,132400,609890340,6560,6570,6570,6560,234
|
||||
20250214,132300,608354960,6570,6580,6580,6570,176
|
||||
20250214,132200,607198440,6580,6580,6580,6580,10
|
||||
20250214,132100,607132640,6580,6570,6580,6560,219
|
||||
20250214,132000,605694790,6580,6580,6580,6580,0
|
||||
20250214,131900,605694790,6580,6580,6580,6570,100
|
||||
20250214,131800,605036880,6580,6590,6590,6550,393
|
||||
20250214,131700,602458360,6550,6550,6550,6550,0
|
||||
20250214,131600,602458360,6550,6550,6550,6550,0
|
||||
20250214,131500,602458360,6550,6580,6590,6550,183
|
||||
20250214,131400,601258640,6540,6550,6550,6540,409
|
||||
20250214,131300,598579700,6600,6570,6600,6540,4377
|
||||
20250214,131200,569808770,6580,6610,6620,6580,820
|
||||
20250214,131100,564399770,6610,6620,6650,6610,913
|
||||
20250214,131000,558338420,6640,6600,6640,6600,425
|
||||
20250214,130900,555530560,6600,6600,6640,6600,2321
|
||||
20250214,130800,540207670,6600,6630,6650,6600,1842
|
||||
20250214,130700,527986100,6620,6590,6620,6590,1280
|
||||
20250214,130600,519544810,6590,6630,6650,6590,1916
|
||||
20250214,130500,506859220,6650,6670,6670,6620,3496
|
||||
20250214,130400,483613760,6670,6570,6700,6570,14676
|
||||
20250214,130300,386264520,6570,6550,6570,6550,372
|
||||
20250214,130200,383821020,6570,6570,6570,6570,5
|
||||
20250214,130100,383788170,6570,6580,6580,6570,215
|
||||
20250214,130000,382373790,6580,6590,6590,6580,4
|
||||
20250214,125900,382347460,6590,6590,6590,6590,5
|
||||
20250214,125800,382314510,6580,6570,6580,6570,965
|
||||
20250214,125700,375965260,6570,6570,6580,6570,916
|
||||
20250214,125600,369947130,6570,6560,6570,6560,505
|
||||
20250214,125500,366630280,6570,6570,6570,6570,2
|
||||
20250214,125400,366617140,6570,6560,6570,6550,823
|
||||
20250214,125300,361220520,6560,6570,6570,6560,109
|
||||
20250214,125200,360505460,6570,6570,6570,6570,10
|
||||
20250214,125100,360439760,6570,6570,6570,6570,21
|
||||
20250214,125000,360301790,6570,6560,6570,6560,334
|
||||
20250214,124900,358107420,6560,6560,6560,6560,80
|
||||
20250214,124800,357582620,6570,6570,6570,6560,78
|
||||
20250214,124700,357070170,6570,6570,6570,6570,329
|
||||
20250214,124600,354908640,6550,6550,6560,6550,825
|
||||
20250214,124500,349498060,6550,6550,6550,6550,438
|
||||
20250214,124400,346629160,6550,6550,6550,6550,50
|
||||
20250214,124300,346301660,6550,6550,6550,6550,11
|
||||
20250214,124200,346229610,6550,6560,6560,6550,108
|
||||
20250214,124100,345522200,6560,6550,6560,6550,258
|
||||
20250214,124000,343832020,6550,6550,6550,6550,15
|
||||
20250214,123900,343733770,6550,6550,6550,6550,7
|
||||
20250214,123800,343687920,6550,6550,6550,6550,923
|
||||
20250214,123700,337642270,6550,6550,6550,6550,336
|
||||
20250214,123600,335441470,6560,6560,6560,6560,57
|
||||
20250214,123500,335067550,6560,6570,6570,6560,190
|
||||
20250214,123400,333819850,6570,6570,6570,6570,10
|
||||
20250214,123300,333754150,6550,6570,6580,6550,515
|
||||
20250214,123200,330369660,6570,6550,6570,6550,1177
|
||||
20250214,123100,322638370,6560,6550,6570,6550,28
|
||||
20250214,123000,322454660,6560,6560,6560,6560,227
|
||||
20250214,122900,320965540,6560,6550,6560,6550,428
|
||||
20250214,122800,318157900,6550,6550,6560,6550,269
|
||||
20250214,122700,316394320,6540,6540,6540,6540,100
|
||||
20250214,122600,315740320,6540,6540,6540,6540,0
|
||||
20250214,122500,315740320,6540,6540,6540,6540,0
|
||||
20250214,122400,315740320,6540,6530,6540,6530,51
|
||||
20250214,122300,315407280,6520,6530,6530,6520,3
|
||||
20250214,122200,315387710,6570,6510,6570,6510,3082
|
||||
20250214,122100,295193770,6510,6520,6520,6510,844
|
||||
20250214,122000,289696840,6520,6540,6550,6520,229
|
||||
20250214,121900,288200490,6540,6530,6540,6530,1438
|
||||
20250214,121800,278797830,6530,6530,6530,6530,15
|
||||
20250214,121700,278699880,6540,6520,6540,6520,862
|
||||
20250214,121600,273069370,6530,6530,6530,6530,100
|
||||
20250214,121500,272416370,6530,6530,6530,6530,0
|
||||
20250214,121400,272416370,6530,6530,6530,6530,11
|
||||
20250214,121300,272344540,6530,6530,6530,6530,2
|
||||
20250214,121200,272331480,6540,6520,6540,6520,771
|
||||
20250214,121100,267297360,6520,6520,6520,6520,5
|
||||
20250214,121000,267264760,6520,6510,6520,6510,101
|
||||
20250214,120900,266606400,6520,6520,6520,6520,0
|
||||
20250214,120800,266606400,6520,6500,6520,6500,621
|
||||
20250214,120700,262557500,6520,6520,6520,6520,16
|
||||
20250214,120600,262453180,6520,6510,6520,6510,19
|
||||
20250214,120500,262329460,6510,6510,6510,6510,84
|
||||
20250214,120400,261782620,6520,6520,6520,6520,0
|
||||
20250214,120300,261782620,6520,6510,6520,6510,7
|
||||
20250214,120200,261737000,6520,6520,6520,6520,100
|
||||
20250214,120100,261085000,6520,6520,6520,6520,0
|
||||
20250214,120000,261085000,6520,6520,6520,6520,112
|
||||
20250214,115900,260354760,6520,6520,6520,6520,2
|
||||
20250214,115800,260341720,6530,6530,6530,6530,0
|
||||
20250214,115700,260341720,6530,6530,6530,6530,40
|
||||
20250214,115600,260080520,6530,6520,6530,6520,810
|
||||
20250214,115500,254794210,6520,6510,6520,6510,3
|
||||
20250214,115400,254774670,6500,6510,6510,6500,84
|
||||
20250214,115300,254228490,6510,6510,6510,6510,13
|
||||
20250214,115200,254143860,6510,6510,6510,6510,1
|
||||
20250214,115100,254137350,6490,6490,6490,6490,223
|
||||
20250214,115000,252690080,6500,6520,6520,6500,130
|
||||
20250214,114900,251843080,6520,6520,6520,6520,5
|
||||
20250214,114800,251810480,6520,6520,6520,6520,0
|
||||
20250214,114700,251810480,6520,6510,6520,6510,369
|
||||
20250214,114600,249405090,6520,6520,6520,6520,0
|
||||
20250214,114500,249405090,6520,6520,6520,6520,1
|
||||
20250214,114400,249398570,6520,6520,6520,6520,250
|
||||
20250214,114300,247768570,6520,6520,6520,6520,0
|
||||
20250214,114200,247768570,6520,6520,6520,6520,143
|
||||
20250214,114100,246836210,6510,6510,6510,6510,0
|
||||
20250214,114000,246836210,6510,6520,6520,6510,15
|
||||
20250214,113900,246738510,6520,6520,6520,6520,200
|
||||
20250214,113800,245434510,6520,6520,6520,6520,1
|
||||
20250214,113700,245427990,6500,6500,6500,6500,0
|
||||
20250214,113600,245427990,6500,6500,6500,6500,0
|
||||
20250214,113500,245427990,6500,6500,6500,6500,2
|
||||
20250214,113400,245414990,6530,6510,6530,6510,1462
|
||||
20250214,113300,235883740,6510,6510,6510,6510,19
|
||||
20250214,113200,235760050,6520,6520,6520,6520,15
|
||||
20250214,113100,235662250,6520,6510,6520,6510,217
|
||||
20250214,113000,234249570,6500,6490,6500,6490,2899
|
||||
20250214,112900,215406190,6490,6490,6490,6490,0
|
||||
20250214,112800,215406190,6490,6490,6490,6490,0
|
||||
20250214,112700,215406190,6490,6490,6490,6490,100
|
||||
20250214,112600,214757190,6490,6490,6490,6490,70
|
||||
20250214,112500,214302890,6490,6490,6490,6490,10
|
||||
20250214,112400,214237990,6500,6500,6500,6500,0
|
||||
20250214,112300,214237990,6500,6490,6500,6490,10
|
||||
20250214,112200,214173000,6490,6490,6490,6490,8
|
||||
20250214,112100,214121080,6490,6490,6490,6490,0
|
||||
20250214,112000,214121080,6490,6490,6490,6490,0
|
||||
20250214,111900,214121080,6490,6490,6490,6490,0
|
||||
20250214,111800,214121080,6490,6490,6490,6490,5
|
||||
20250214,111700,214088630,6490,6500,6500,6490,29
|
||||
20250214,111600,213900390,6500,6500,6500,6500,0
|
||||
20250214,111500,213900390,6500,6500,6500,6500,9
|
||||
20250214,111400,213841890,6500,6490,6500,6490,386
|
||||
20250214,111300,211333210,6490,6480,6490,6480,1783
|
||||
20250214,111200,199762550,6480,6480,6480,6480,4
|
||||
20250214,111100,199736630,6480,6480,6480,6480,0
|
||||
20250214,111000,199736630,6480,6480,6480,6480,0
|
||||
20250214,110900,199736630,6480,6480,6480,6480,0
|
||||
20250214,110800,199736630,6480,6480,6480,6480,0
|
||||
20250214,110700,199736630,6480,6480,6480,6480,363
|
||||
20250214,110600,197384390,6470,6470,6470,6470,3
|
||||
20250214,110500,197364980,6470,6470,6470,6470,100
|
||||
20250214,110400,196717980,6470,6470,6470,6470,59
|
||||
20250214,110300,196336250,6470,6470,6470,6470,10
|
||||
20250214,110200,196271550,6470,6460,6470,6450,131
|
||||
20250214,110100,195424400,6470,6470,6470,6470,0
|
||||
20250214,110000,195424400,6470,6470,6470,6470,77
|
||||
20250214,105900,194926210,6470,6470,6470,6470,0
|
||||
20250214,105800,194926210,6470,6470,6470,6470,0
|
||||
20250214,105700,194926210,6470,6470,6470,6470,1
|
||||
20250214,105600,194919740,6470,6470,6470,6470,1
|
||||
20250214,105500,194913270,6460,6460,6460,6460,1
|
||||
20250214,105400,194906810,6450,6450,6450,6450,0
|
||||
20250214,105300,194906810,6450,6450,6450,6450,36
|
||||
20250214,105200,194674610,6450,6450,6450,6450,0
|
||||
20250214,105100,194674610,6450,6450,6450,6450,30
|
||||
20250214,105000,194481110,6450,6450,6450,6450,0
|
||||
20250214,104900,194481110,6450,6450,6450,6450,0
|
||||
20250214,104800,194481110,6450,6450,6450,6450,22
|
||||
20250214,104700,194339210,6470,6450,6470,6450,308
|
||||
20250214,104600,192346610,6450,6450,6450,6450,1
|
||||
20250214,104500,192340160,6440,6440,6440,6440,4
|
||||
20250214,104400,192314400,6470,6470,6470,6470,0
|
||||
20250214,104300,192314400,6470,6470,6470,6470,1
|
||||
20250214,104200,192307930,6480,6480,6480,6480,0
|
||||
20250214,104100,192307930,6480,6480,6480,6480,20
|
||||
20250214,104000,192178330,6480,6480,6480,6480,0
|
||||
20250214,103900,192178330,6480,6480,6480,6480,1
|
||||
20250214,103800,192171850,6480,6460,6480,6460,50
|
||||
20250214,103700,191848010,6440,6440,6440,6440,7
|
||||
20250214,103600,191802930,6440,6430,6440,6420,938
|
||||
20250214,103500,185772900,6430,6440,6440,6430,90
|
||||
20250214,103400,185193510,6450,6450,6450,6450,9
|
||||
20250214,103300,185135460,6450,6470,6470,6450,124
|
||||
20250214,103200,184333220,6470,6470,6470,6470,0
|
||||
20250214,103100,184333220,6470,6470,6470,6460,26
|
||||
20250214,103000,184165010,6460,6460,6460,6450,145
|
||||
20250214,102900,183229390,6450,6450,6450,6450,0
|
||||
20250214,102800,183229390,6450,6450,6450,6450,18
|
||||
20250214,102700,183113290,6450,6470,6470,6450,18
|
||||
20250214,102600,182997060,6450,6450,6450,6450,0
|
||||
20250214,102500,182997060,6450,6450,6450,6450,0
|
||||
20250214,102400,182997060,6450,6450,6450,6450,600
|
||||
20250214,102300,179127060,6450,6470,6470,6450,17
|
||||
20250214,102200,179017370,6450,6460,6460,6450,14
|
||||
20250214,102100,178926950,6460,6460,6460,6460,1
|
||||
20250214,102000,178920490,6460,6470,6470,6460,3
|
||||
20250214,101900,178901100,6430,6430,6430,6430,0
|
||||
20250214,101800,178901100,6430,6430,6430,6430,0
|
||||
20250214,101700,178901100,6430,6460,6460,6430,1849
|
||||
20250214,101600,167000030,6460,6460,6460,6460,1
|
||||
20250214,101500,166993570,6460,6430,6460,6430,68
|
||||
20250214,101400,166556270,6430,6460,6460,6430,30
|
||||
20250214,101300,166362770,6460,6460,6460,6460,10
|
||||
20250214,101200,166298170,6460,6460,6460,6450,41
|
||||
20250214,101100,166033330,6430,6430,6430,6430,0
|
||||
20250214,101000,166033330,6430,6460,6460,6430,122
|
||||
20250214,100900,165245810,6460,6430,6460,6420,173
|
||||
20250214,100800,164134840,6440,6440,6440,6440,10
|
||||
20250214,100700,164070440,6440,6440,6440,6440,96
|
||||
20250214,100600,163452200,6440,6420,6440,6420,73
|
||||
20250214,100500,162983490,6420,6440,6440,6420,151
|
||||
20250214,100400,162014030,6420,6460,6460,6420,1759
|
||||
20250214,100300,150718180,6440,6450,6450,6440,215
|
||||
20250214,100200,149333430,6450,6460,6460,6450,161
|
||||
20250214,100100,148294340,6450,6450,6450,6450,0
|
||||
20250214,100000,148294340,6450,6450,6450,6450,0
|
||||
20250214,095900,148294340,6450,6460,6460,6450,334
|
||||
20250214,095800,146138040,6450,6450,6450,6450,266
|
||||
20250214,095700,144422340,6450,6450,6450,6450,0
|
||||
20250214,095600,144422340,6450,6450,6450,6450,1
|
||||
20250214,095500,144415890,6430,6440,6440,6430,582
|
||||
20250214,095400,140671940,6430,6430,6430,6430,100
|
||||
20250214,095300,140028940,6430,6440,6440,6430,185
|
||||
20250214,095200,138838300,6440,6440,6440,6440,1
|
||||
20250214,095100,138831860,6440,6440,6440,6440,0
|
||||
20250214,095000,138831860,6440,6430,6440,6430,2
|
||||
20250214,094900,138818990,6450,6450,6450,6450,0
|
||||
20250214,094800,138818990,6450,6440,6450,6430,710
|
||||
20250214,094700,134248360,6450,6450,6450,6450,186
|
||||
20250214,094600,133048660,6460,6470,6470,6460,2
|
||||
20250214,094500,133035730,6470,6470,6470,6470,0
|
||||
20250214,094400,133035730,6470,6460,6470,6460,3
|
||||
20250214,094300,133016330,6470,6450,6470,6450,87
|
||||
20250214,094200,132454040,6450,6450,6450,6450,338
|
||||
20250214,094100,130273940,6470,6470,6470,6460,5
|
||||
20250214,094000,130241610,6450,6450,6450,6450,4
|
||||
20250214,093900,130215810,6450,6460,6460,6450,498
|
||||
20250214,093800,127002640,6460,6450,6460,6450,225
|
||||
20250214,093700,125551380,6470,6460,6470,6450,93
|
||||
20250214,093600,124950680,6480,6470,6480,6470,51
|
||||
20250214,093500,124620700,6480,6480,6480,6480,196
|
||||
20250214,093400,123350620,6480,6450,6480,6450,8
|
||||
20250214,093300,123298960,6450,6460,6460,6450,414
|
||||
20250214,093200,120627960,6480,6480,6480,6460,33
|
||||
20250214,093100,120414720,6450,6450,6450,6450,0
|
||||
20250214,093000,120414720,6450,6450,6450,6450,272
|
||||
20250214,092900,118660320,6450,6480,6480,6450,399
|
||||
20250214,092800,116084500,6500,6500,6500,6500,13
|
||||
20250214,092700,116000000,6510,6500,6510,6500,200
|
||||
20250214,092600,114698600,6510,6500,6510,6490,310
|
||||
20250214,092500,112683500,6490,6490,6490,6490,400
|
||||
20250214,092400,110087500,6490,6490,6490,6490,20
|
||||
20250214,092300,109957700,6490,6490,6490,6490,13
|
||||
20250214,092200,109873330,6460,6460,6460,6460,61
|
||||
20250214,092100,109479270,6460,6450,6480,6450,770
|
||||
20250214,092000,104491050,6480,6500,6500,6450,1348
|
||||
20250214,091900,95758290,6500,6500,6500,6500,65
|
||||
20250214,091800,95335790,6510,6510,6510,6510,400
|
||||
20250214,091700,92731790,6510,6510,6510,6510,52
|
||||
20250214,091600,92393270,6510,6510,6510,6500,1615
|
||||
20250214,091500,81880620,6520,6530,6530,6490,137
|
||||
20250214,091400,80989240,6530,6520,6530,6520,1210
|
||||
20250214,091300,73088240,6520,6500,6520,6490,2006
|
||||
20250214,091200,60012020,6520,6520,6520,6520,50
|
||||
20250214,091100,59686020,6520,6510,6520,6510,96
|
||||
20250214,091000,59060240,6500,6500,6500,6500,299
|
||||
20250214,090900,57116740,6500,6490,6500,6480,710
|
||||
20250214,090800,52505890,6490,6500,6500,6490,234
|
||||
20250214,090700,50985130,6510,6510,6510,6510,1
|
||||
20250214,090600,50978620,6520,6500,6520,6480,2070
|
||||
20250214,090500,37509800,6510,6500,6510,6500,235
|
||||
20250214,090400,35981650,6500,6500,6500,6500,150
|
||||
20250214,090300,35006650,6500,6460,6500,6440,1004
|
||||
20250214,090200,28527250,6440,6470,6510,6440,2051
|
||||
20250214,090100,15221580,6430,6420,6470,6400,814
|
||||
20250214,090000,9993630,6420,6450,6450,6420,1551
|
||||
|
Reference in New Issue
Block a user