Update 2025-02-14 2854 candle_min
This commit is contained in:
592
007370/min/candle-20250214.csv
Normal file
592
007370/min/candle-20250214.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185000,871778880,6190,6190,6190,6190,2879
|
||||
20250214,184900,871778880,6190,6190,6190,6190,0
|
||||
20250214,184800,871778880,6190,6190,6190,6190,0
|
||||
20250214,184700,871778880,6190,6190,6190,6190,0
|
||||
20250214,184600,871778880,6190,6190,6190,6190,0
|
||||
20250214,184500,871778880,6190,6190,6190,6190,0
|
||||
20250214,184400,871778880,6190,6190,6190,6190,0
|
||||
20250214,184300,871778880,6190,6190,6190,6190,0
|
||||
20250214,184200,871778880,6190,6190,6190,6190,0
|
||||
20250214,184100,871778880,6190,6190,6190,6190,0
|
||||
20250214,184000,871778880,6190,6190,6190,6190,0
|
||||
20250214,183900,871778880,6190,6190,6190,6190,0
|
||||
20250214,183800,871778880,6190,6190,6190,6190,0
|
||||
20250214,183700,871778880,6190,6190,6190,6190,0
|
||||
20250214,183600,871778880,6190,6190,6190,6190,0
|
||||
20250214,183500,871778880,6190,6190,6190,6190,0
|
||||
20250214,183400,871778880,6190,6190,6190,6190,0
|
||||
20250214,183300,871778880,6190,6190,6190,6190,0
|
||||
20250214,183200,871778880,6190,6190,6190,6190,0
|
||||
20250214,183100,871778880,6190,6190,6190,6190,0
|
||||
20250214,183000,871778880,6190,6190,6190,6190,0
|
||||
20250214,182900,871778880,6190,6190,6190,6190,0
|
||||
20250214,182800,871778880,6190,6190,6190,6190,0
|
||||
20250214,182700,871778880,6190,6190,6190,6190,0
|
||||
20250214,182600,871778880,6190,6190,6190,6190,0
|
||||
20250214,182500,871778880,6190,6190,6190,6190,0
|
||||
20250214,182400,871778880,6190,6190,6190,6190,0
|
||||
20250214,182300,871778880,6190,6190,6190,6190,0
|
||||
20250214,182200,871778880,6190,6190,6190,6190,0
|
||||
20250214,182100,871778880,6190,6190,6190,6190,0
|
||||
20250214,182000,871778880,6190,6190,6190,6190,2879
|
||||
20250214,181900,871778880,6190,6190,6190,6190,0
|
||||
20250214,181800,871778880,6190,6190,6190,6190,0
|
||||
20250214,181700,871778880,6190,6190,6190,6190,0
|
||||
20250214,181600,871778880,6190,6190,6190,6190,0
|
||||
20250214,181500,871778880,6190,6190,6190,6190,0
|
||||
20250214,181400,871778880,6190,6190,6190,6190,0
|
||||
20250214,181300,871778880,6190,6190,6190,6190,0
|
||||
20250214,181200,871778880,6190,6190,6190,6190,0
|
||||
20250214,181100,871778880,6190,6190,6190,6190,0
|
||||
20250214,181000,871778880,6190,6190,6190,6190,0
|
||||
20250214,180900,871778880,6190,6190,6190,6190,0
|
||||
20250214,180800,871778880,6190,6190,6190,6190,0
|
||||
20250214,180700,871778880,6190,6190,6190,6190,0
|
||||
20250214,180600,871778880,6190,6190,6190,6190,0
|
||||
20250214,180500,871778880,6190,6190,6190,6190,0
|
||||
20250214,180400,871778880,6190,6190,6190,6190,0
|
||||
20250214,180300,871778880,6190,6190,6190,6190,0
|
||||
20250214,180200,871778880,6190,6190,6190,6190,0
|
||||
20250214,180100,871778880,6190,6190,6190,6190,0
|
||||
20250214,180000,871778880,6190,6190,6190,6190,0
|
||||
20250214,175900,871778880,6190,6190,6190,6190,0
|
||||
20250214,175800,871778880,6190,6190,6190,6190,0
|
||||
20250214,175700,871778880,6190,6190,6190,6190,0
|
||||
20250214,175600,871778880,6190,6190,6190,6190,0
|
||||
20250214,175500,871778880,6190,6190,6190,6190,0
|
||||
20250214,175400,871778880,6190,6190,6190,6190,0
|
||||
20250214,175300,871778880,6190,6190,6190,6190,0
|
||||
20250214,175200,871778880,6190,6190,6190,6190,0
|
||||
20250214,175100,871778880,6190,6190,6190,6190,0
|
||||
20250214,175000,871778880,6190,6190,6190,6190,2879
|
||||
20250214,174900,871778880,6190,6190,6190,6190,0
|
||||
20250214,174800,871778880,6190,6190,6190,6190,0
|
||||
20250214,174700,871778880,6190,6190,6190,6190,0
|
||||
20250214,174600,871778880,6190,6190,6190,6190,0
|
||||
20250214,174500,871778880,6190,6190,6190,6190,0
|
||||
20250214,174400,871778880,6190,6190,6190,6190,0
|
||||
20250214,174300,871778880,6190,6190,6190,6190,0
|
||||
20250214,174200,871778880,6190,6190,6190,6190,0
|
||||
20250214,174100,871778880,6190,6190,6190,6190,0
|
||||
20250214,174000,871778880,6190,6190,6190,6190,0
|
||||
20250214,173900,871778880,6190,6190,6190,6190,0
|
||||
20250214,173800,871778880,6190,6190,6190,6190,0
|
||||
20250214,173700,871778880,6190,6190,6190,6190,0
|
||||
20250214,173600,871778880,6190,6190,6190,6190,0
|
||||
20250214,173500,871778880,6190,6190,6190,6190,0
|
||||
20250214,173400,871778880,6190,6190,6190,6190,0
|
||||
20250214,173300,871778880,6190,6190,6190,6190,0
|
||||
20250214,173200,871778880,6190,6190,6190,6190,0
|
||||
20250214,173100,871778880,6190,6190,6190,6190,0
|
||||
20250214,173000,871778880,6190,6190,6190,6190,0
|
||||
20250214,172900,871778880,6190,6190,6190,6190,0
|
||||
20250214,172800,871778880,6190,6190,6190,6190,0
|
||||
20250214,172700,871778880,6190,6190,6190,6190,0
|
||||
20250214,172600,871778880,6190,6190,6190,6190,0
|
||||
20250214,172500,871778880,6190,6190,6190,6190,0
|
||||
20250214,172400,871778880,6190,6190,6190,6190,0
|
||||
20250214,172300,871778880,6190,6190,6190,6190,0
|
||||
20250214,172200,871778880,6190,6190,6190,6190,0
|
||||
20250214,172100,871778880,6190,6190,6190,6190,0
|
||||
20250214,172000,871778880,6190,6190,6190,6190,2879
|
||||
20250214,171900,871778880,6190,6190,6190,6190,0
|
||||
20250214,171800,871778880,6190,6190,6190,6190,0
|
||||
20250214,171700,871778880,6190,6190,6190,6190,0
|
||||
20250214,171600,871778880,6190,6190,6190,6190,0
|
||||
20250214,171500,871778880,6190,6190,6190,6190,0
|
||||
20250214,171400,871778880,6190,6190,6190,6190,0
|
||||
20250214,171300,871778880,6190,6190,6190,6190,0
|
||||
20250214,171200,871778880,6190,6190,6190,6190,0
|
||||
20250214,171100,871778880,6190,6190,6190,6190,0
|
||||
20250214,171000,871778880,6190,6190,6190,6190,0
|
||||
20250214,170900,871778880,6190,6190,6190,6190,0
|
||||
20250214,170800,871778880,6190,6190,6190,6190,0
|
||||
20250214,170700,871778880,6190,6190,6190,6190,0
|
||||
20250214,170600,871778880,6190,6190,6190,6190,0
|
||||
20250214,170500,871778880,6190,6190,6190,6190,0
|
||||
20250214,170400,871778880,6190,6190,6190,6190,0
|
||||
20250214,170300,871778880,6190,6190,6190,6190,0
|
||||
20250214,170200,871778880,6190,6190,6190,6190,0
|
||||
20250214,170100,871778880,6190,6190,6190,6190,0
|
||||
20250214,170000,871778880,6190,6190,6190,6190,0
|
||||
20250214,165900,871778880,6190,6190,6190,6190,0
|
||||
20250214,165800,871778880,6190,6190,6190,6190,0
|
||||
20250214,165700,871778880,6190,6190,6190,6190,0
|
||||
20250214,165600,871778880,6190,6190,6190,6190,0
|
||||
20250214,165500,871778880,6190,6190,6190,6190,0
|
||||
20250214,165400,871778880,6190,6190,6190,6190,0
|
||||
20250214,165300,871778880,6190,6190,6190,6190,0
|
||||
20250214,165200,871778880,6190,6190,6190,6190,0
|
||||
20250214,165100,871778880,6190,6190,6190,6190,0
|
||||
20250214,165000,871778880,6190,6190,6190,6190,2879
|
||||
20250214,164900,871778880,6190,6190,6190,6190,0
|
||||
20250214,164800,871778880,6190,6190,6190,6190,0
|
||||
20250214,164700,871778880,6190,6190,6190,6190,0
|
||||
20250214,164600,871778880,6190,6190,6190,6190,0
|
||||
20250214,164500,871778880,6190,6190,6190,6190,0
|
||||
20250214,164400,871778880,6190,6190,6190,6190,0
|
||||
20250214,164300,871778880,6190,6190,6190,6190,0
|
||||
20250214,164200,871778880,6190,6190,6190,6190,0
|
||||
20250214,164100,871778880,6190,6190,6190,6190,0
|
||||
20250214,164000,871778880,6190,6190,6190,6190,0
|
||||
20250214,163900,871778880,6190,6190,6190,6190,0
|
||||
20250214,163800,871778880,6190,6190,6190,6190,0
|
||||
20250214,163700,871778880,6190,6190,6190,6190,0
|
||||
20250214,163600,871778880,6190,6190,6190,6190,0
|
||||
20250214,163500,871778880,6190,6190,6190,6190,0
|
||||
20250214,163400,871778880,6190,6190,6190,6190,0
|
||||
20250214,163300,871778880,6190,6190,6190,6190,0
|
||||
20250214,163200,871778880,6190,6190,6190,6190,0
|
||||
20250214,163100,871778880,6190,6190,6190,6190,0
|
||||
20250214,163000,871778880,6190,6190,6190,6190,0
|
||||
20250214,162900,871778880,6190,6190,6190,6190,0
|
||||
20250214,162800,871778880,6190,6190,6190,6190,0
|
||||
20250214,162700,871778880,6190,6190,6190,6190,0
|
||||
20250214,162600,871778880,6190,6190,6190,6190,0
|
||||
20250214,162500,871778880,6190,6190,6190,6190,0
|
||||
20250214,162400,871778880,6190,6190,6190,6190,0
|
||||
20250214,162300,871778880,6190,6190,6190,6190,0
|
||||
20250214,162200,871778880,6190,6190,6190,6190,0
|
||||
20250214,162100,871778880,6190,6190,6190,6190,0
|
||||
20250214,162000,871778880,6190,6190,6190,6190,2879
|
||||
20250214,161900,871778880,6190,6190,6190,6190,0
|
||||
20250214,161800,871778880,6190,6190,6190,6190,0
|
||||
20250214,161700,871778880,6190,6190,6190,6190,0
|
||||
20250214,161600,871778880,6190,6190,6190,6190,0
|
||||
20250214,161500,871778880,6190,6190,6190,6190,0
|
||||
20250214,161400,871778880,6190,6190,6190,6190,0
|
||||
20250214,161300,871778880,6190,6190,6190,6190,0
|
||||
20250214,161200,871778880,6190,6190,6190,6190,0
|
||||
20250214,161100,871778880,6190,6190,6190,6190,0
|
||||
20250214,161000,871778880,6190,6190,6190,6190,0
|
||||
20250214,160900,871778880,6190,6190,6190,6190,0
|
||||
20250214,160800,871778880,6190,6190,6190,6190,0
|
||||
20250214,160700,871778880,6190,6190,6190,6190,0
|
||||
20250214,160600,871778880,6190,6190,6190,6190,0
|
||||
20250214,160500,871778880,6190,6190,6190,6190,0
|
||||
20250214,160400,871778880,6190,6190,6190,6190,0
|
||||
20250214,160300,871778880,6190,6190,6190,6190,0
|
||||
20250214,160200,871778880,6190,6190,6190,6190,0
|
||||
20250214,160100,871778880,6190,6190,6190,6190,0
|
||||
20250214,160000,871778880,6190,6190,6190,6190,0
|
||||
20250214,155900,871778880,6190,6190,6190,6190,0
|
||||
20250214,155800,871778880,6190,6190,6190,6190,0
|
||||
20250214,155700,871778880,6190,6190,6190,6190,0
|
||||
20250214,155600,871778880,6190,6190,6190,6190,0
|
||||
20250214,155500,871778880,6190,6190,6190,6190,0
|
||||
20250214,155400,871778880,6190,6190,6190,6190,0
|
||||
20250214,155300,871778880,6190,6190,6190,6190,0
|
||||
20250214,155200,871778880,6190,6190,6190,6190,0
|
||||
20250214,155100,871778880,6190,6190,6190,6190,0
|
||||
20250214,155000,871778880,6190,6190,6190,6190,2879
|
||||
20250214,154900,871778880,6190,6190,6190,6190,0
|
||||
20250214,154800,871778880,6190,6190,6190,6190,0
|
||||
20250214,154700,871778880,6190,6190,6190,6190,0
|
||||
20250214,154600,871778880,6190,6190,6190,6190,0
|
||||
20250214,154500,871778880,6190,6190,6190,6190,0
|
||||
20250214,154400,871778880,6190,6190,6190,6190,0
|
||||
20250214,154300,871778880,6190,6190,6190,6190,0
|
||||
20250214,154200,871778880,6190,6190,6190,6190,0
|
||||
20250214,154100,871778880,6190,6190,6190,6190,0
|
||||
20250214,154000,871778880,6190,6190,6190,6190,0
|
||||
20250214,153900,871778880,6190,6190,6190,6190,0
|
||||
20250214,153800,871778880,6190,6190,6190,6190,0
|
||||
20250214,153700,871778880,6190,6190,6190,6190,0
|
||||
20250214,153600,871778880,6190,6190,6190,6190,0
|
||||
20250214,153500,871778880,6190,6190,6190,6190,0
|
||||
20250214,153400,871778880,6190,6190,6190,6190,0
|
||||
20250214,153300,871778880,6190,6190,6190,6190,0
|
||||
20250214,153200,871778880,6190,6190,6190,6190,0
|
||||
20250214,153100,871778880,6190,6190,6190,6190,0
|
||||
20250214,153000,871778880,6190,6190,6190,6190,2879
|
||||
20250214,152900,853957870,6180,6180,6180,6180,0
|
||||
20250214,152800,853957870,6180,6180,6180,6180,0
|
||||
20250214,152700,853957870,6180,6180,6180,6180,0
|
||||
20250214,152600,853957870,6180,6180,6180,6180,0
|
||||
20250214,152500,853957870,6180,6180,6180,6180,0
|
||||
20250214,152400,853957870,6180,6180,6180,6180,0
|
||||
20250214,152300,853957870,6180,6180,6180,6180,0
|
||||
20250214,152200,853957870,6180,6180,6180,6180,0
|
||||
20250214,152100,853957870,6180,6180,6180,6180,0
|
||||
20250214,152000,853957870,6180,6180,6180,6180,0
|
||||
20250214,151900,853957870,6180,6190,6200,6180,1685
|
||||
20250214,151800,843544390,6200,6190,6200,6190,201
|
||||
20250214,151700,842300190,6180,6200,6200,6180,2084
|
||||
20250214,151600,829418680,6210,6200,6210,6200,60
|
||||
20250214,151500,829046440,6200,6200,6200,6180,187
|
||||
20250214,151400,827888940,6210,6180,6210,6180,7820
|
||||
20250214,151300,779554290,6180,6190,6190,6170,13835
|
||||
20250214,151200,694065240,6210,6200,6210,6200,48
|
||||
20250214,151100,693767630,6210,6200,6210,6200,114
|
||||
20250214,151000,693060320,6210,6210,6220,6200,1596
|
||||
20250214,150900,683158770,6210,6220,6220,6210,43
|
||||
20250214,150800,682891440,6220,6210,6220,6210,7
|
||||
20250214,150700,682847960,6220,6210,6220,6200,265
|
||||
20250214,150600,681204900,6220,6200,6220,6200,201
|
||||
20250214,150500,679958680,6220,6210,6220,6200,364
|
||||
20250214,150400,677700820,6220,6220,6220,6220,200
|
||||
20250214,150300,676456820,6220,6220,6220,6220,0
|
||||
20250214,150200,676456820,6220,6220,6220,6220,38
|
||||
20250214,150100,676220460,6220,6210,6220,6200,996
|
||||
20250214,150000,670044440,6220,6220,6220,6200,293
|
||||
20250214,145900,668227200,6220,6220,6220,6220,0
|
||||
20250214,145800,668227200,6220,6220,6220,6220,0
|
||||
20250214,145700,668227200,6220,6220,6220,6190,855
|
||||
20250214,145600,662934640,6200,6200,6220,6200,7
|
||||
20250214,145500,662891220,6220,6200,6220,6200,4351
|
||||
20250214,145400,635914940,6210,6210,6220,6200,3259
|
||||
20250214,145300,615703510,6220,6210,6220,6210,559
|
||||
20250214,145200,612232110,6220,6210,6220,6210,61
|
||||
20250214,145100,611853250,6220,6210,6220,6210,26
|
||||
20250214,145000,611691730,6210,6230,6230,6210,1923
|
||||
20250214,144900,599749780,6220,6210,6220,6210,170
|
||||
20250214,144800,598693130,6220,6220,6220,6220,68
|
||||
20250214,144700,598270170,6220,6210,6220,6210,102
|
||||
20250214,144600,597635750,6220,6220,6220,6220,1
|
||||
20250214,144500,597629530,6220,6210,6220,6210,322
|
||||
20250214,144400,595627190,6220,6220,6220,6220,29
|
||||
20250214,144300,595446810,6220,6220,6220,6220,100
|
||||
20250214,144200,594824810,6220,6220,6220,6210,513
|
||||
20250214,144100,591634040,6230,6230,6230,6230,220
|
||||
20250214,144000,590263440,6230,6230,6230,6230,0
|
||||
20250214,143900,590263440,6230,6230,6230,6230,10
|
||||
20250214,143800,590201140,6220,6220,6220,6220,56
|
||||
20250214,143700,589852820,6220,6220,6220,6220,502
|
||||
20250214,143600,586730380,6220,6210,6220,6210,1516
|
||||
20250214,143500,577309430,6220,6220,6220,6220,0
|
||||
20250214,143400,577309430,6220,6220,6220,6220,30
|
||||
20250214,143300,577122830,6220,6220,6220,6220,10
|
||||
20250214,143200,577060630,6220,6220,6220,6220,213
|
||||
20250214,143100,575735770,6220,6220,6220,6220,0
|
||||
20250214,143000,575735770,6220,6210,6220,6210,501
|
||||
20250214,142900,572624550,6210,6210,6210,6210,995
|
||||
20250214,142800,566445600,6220,6220,6220,6220,5
|
||||
20250214,142700,566414500,6220,6220,6220,6220,20
|
||||
20250214,142600,566290100,6210,6220,6220,6210,1088
|
||||
20250214,142500,559532200,6220,6220,6220,6220,127
|
||||
20250214,142400,558742260,6220,6220,6220,6220,142
|
||||
20250214,142300,557859020,6220,6220,6220,6220,380
|
||||
20250214,142200,555495420,6230,6230,6230,6230,0
|
||||
20250214,142100,555495420,6230,6230,6230,6230,0
|
||||
20250214,142000,555495420,6230,6230,6230,6230,50
|
||||
20250214,141900,555183920,6230,6230,6230,6230,1
|
||||
20250214,141800,555177690,6220,6220,6220,6220,0
|
||||
20250214,141700,555177690,6220,6220,6220,6220,10
|
||||
20250214,141600,555115490,6230,6230,6230,6230,2
|
||||
20250214,141500,555103030,6230,6220,6230,6220,217
|
||||
20250214,141400,553753280,6230,6230,6230,6230,21
|
||||
20250214,141300,553622450,6230,6220,6230,6220,2
|
||||
20250214,141200,553610000,6240,6240,6240,6240,30
|
||||
20250214,141100,553422800,6240,6240,6240,6240,290
|
||||
20250214,141000,551613200,6230,6230,6230,6230,0
|
||||
20250214,140900,551613200,6230,6230,6240,6220,197
|
||||
20250214,140800,550384590,6230,6220,6230,6220,1001
|
||||
20250214,140700,544158360,6230,6230,6230,6230,1
|
||||
20250214,140600,544152130,6220,6230,6230,6220,53
|
||||
20250214,140500,543821950,6230,6240,6240,6230,334
|
||||
20250214,140400,541741100,6240,6240,6240,6240,0
|
||||
20250214,140300,541741100,6240,6240,6240,6240,13
|
||||
20250214,140200,541659980,6240,6240,6240,6240,5
|
||||
20250214,140100,541628780,6240,6240,6240,6240,5
|
||||
20250214,140000,541597580,6230,6230,6230,6230,51
|
||||
20250214,135900,541279850,6230,6230,6230,6230,210
|
||||
20250214,135800,539971550,6230,6230,6230,6230,14
|
||||
20250214,135700,539884330,6230,6230,6230,6230,9
|
||||
20250214,135600,539828260,6220,6230,6230,6220,782
|
||||
20250214,135500,534964210,6220,6220,6220,6220,96
|
||||
20250214,135400,534367090,6230,6230,6230,6230,0
|
||||
20250214,135300,534367090,6230,6230,6230,6230,0
|
||||
20250214,135200,534367090,6230,6230,6230,6230,0
|
||||
20250214,135100,534367090,6230,6230,6230,6230,0
|
||||
20250214,135000,534367090,6230,6230,6230,6230,47
|
||||
20250214,134900,534074280,6230,6230,6230,6230,0
|
||||
20250214,134800,534074280,6230,6230,6230,6230,120
|
||||
20250214,134700,533326680,6230,6220,6230,6220,3408
|
||||
20250214,134600,512128910,6230,6230,6230,6230,1366
|
||||
20250214,134500,503618730,6230,6230,6230,6230,114
|
||||
20250214,134400,502908510,6230,6230,6230,6230,1207
|
||||
20250214,134300,495388900,6230,6240,6240,6230,44
|
||||
20250214,134200,495114360,6240,6240,6240,6240,30
|
||||
20250214,134100,494927160,6230,6230,6230,6230,0
|
||||
20250214,134000,494927160,6230,6230,6230,6230,0
|
||||
20250214,133900,494927160,6230,6230,6230,6230,150
|
||||
20250214,133800,493992660,6230,6230,6230,6230,0
|
||||
20250214,133700,493992660,6230,6230,6230,6230,0
|
||||
20250214,133600,493992660,6230,6230,6230,6230,280
|
||||
20250214,133500,492248260,6230,6230,6230,6230,0
|
||||
20250214,133400,492248260,6230,6230,6230,6230,0
|
||||
20250214,133300,492248260,6230,6230,6230,6230,50
|
||||
20250214,133200,491936760,6230,6230,6230,6230,100
|
||||
20250214,133100,491313760,6230,6230,6230,6230,0
|
||||
20250214,133000,491313760,6230,6230,6230,6230,0
|
||||
20250214,132900,491313760,6230,6230,6230,6230,0
|
||||
20250214,132800,491313760,6230,6230,6230,6220,7679
|
||||
20250214,132700,443530050,6250,6250,6250,6250,0
|
||||
20250214,132600,443530050,6250,6250,6250,6250,0
|
||||
20250214,132500,443530050,6250,6250,6250,6250,1
|
||||
20250214,132400,443523800,6240,6240,6240,6240,0
|
||||
20250214,132300,443523800,6240,6240,6240,6240,0
|
||||
20250214,132200,443523800,6240,6240,6240,6240,1
|
||||
20250214,132100,443517560,6230,6230,6230,6230,0
|
||||
20250214,132000,443517560,6230,6230,6230,6230,0
|
||||
20250214,131900,443517560,6230,6240,6240,6230,466
|
||||
20250214,131800,440611200,6240,6240,6240,6240,276
|
||||
20250214,131700,438888960,6250,6250,6250,6250,10
|
||||
20250214,131600,438826460,6250,6250,6250,6250,0
|
||||
20250214,131500,438826460,6250,6250,6250,6250,0
|
||||
20250214,131400,438826460,6250,6250,6250,6250,0
|
||||
20250214,131300,438826460,6250,6250,6250,6250,0
|
||||
20250214,131200,438826460,6250,6250,6250,6250,2
|
||||
20250214,131100,438813960,6230,6240,6240,6230,787
|
||||
20250214,131000,433910620,6240,6240,6240,6240,675
|
||||
20250214,130900,429698620,6240,6240,6240,6240,400
|
||||
20250214,130800,427202620,6250,6250,6250,6250,10
|
||||
20250214,130700,427140120,6250,6250,6250,6250,0
|
||||
20250214,130600,427140120,6250,6250,6250,6250,0
|
||||
20250214,130500,427140120,6250,6250,6250,6250,480
|
||||
20250214,130400,424140120,6250,6260,6260,6250,189
|
||||
20250214,130300,422958830,6250,6250,6250,6250,83
|
||||
20250214,130200,422440080,6250,6250,6250,6250,130
|
||||
20250214,130100,421627580,6250,6250,6250,6250,0
|
||||
20250214,130000,421627580,6250,6250,6250,6250,0
|
||||
20250214,125900,421627580,6250,6250,6250,6250,0
|
||||
20250214,125800,421627580,6250,6240,6250,6240,2260
|
||||
20250214,125700,407506910,6240,6240,6240,6240,10
|
||||
20250214,125600,407444510,6240,6240,6240,6240,0
|
||||
20250214,125500,407444510,6240,6240,6240,6240,0
|
||||
20250214,125400,407444510,6240,6240,6240,6240,10
|
||||
20250214,125300,407382110,6240,6240,6240,6240,163
|
||||
20250214,125200,406364990,6240,6240,6240,6240,0
|
||||
20250214,125100,406364990,6240,6240,6240,6240,45
|
||||
20250214,125000,406084190,6250,6250,6250,6250,21
|
||||
20250214,124900,405952940,6250,6250,6250,6250,0
|
||||
20250214,124800,405952940,6250,6250,6250,6250,0
|
||||
20250214,124700,405952940,6250,6250,6250,6250,0
|
||||
20250214,124600,405952940,6250,6250,6250,6250,0
|
||||
20250214,124500,405952940,6250,6250,6250,6250,2
|
||||
20250214,124400,405940440,6250,6250,6250,6250,5
|
||||
20250214,124300,405909190,6250,6250,6250,6250,0
|
||||
20250214,124200,405909190,6250,6250,6250,6250,45
|
||||
20250214,124100,405627940,6240,6240,6240,6240,2
|
||||
20250214,124000,405615460,6250,6250,6250,6250,50
|
||||
20250214,123900,405302960,6250,6250,6250,6250,0
|
||||
20250214,123800,405302960,6250,6250,6250,6250,0
|
||||
20250214,123700,405302960,6250,6250,6250,6250,0
|
||||
20250214,123600,405302960,6250,6250,6250,6250,0
|
||||
20250214,123500,405302960,6250,6250,6250,6250,0
|
||||
20250214,123400,405302960,6250,6240,6250,6230,20
|
||||
20250214,123300,405178330,6250,6240,6250,6240,259
|
||||
20250214,123200,403562160,6240,6240,6240,6240,10
|
||||
20250214,123100,403499760,6240,6240,6240,6240,0
|
||||
20250214,123000,403499760,6240,6240,6240,6240,0
|
||||
20250214,122900,403499760,6240,6230,6240,6220,107
|
||||
20250214,122800,402834140,6230,6240,6240,6230,5
|
||||
20250214,122700,402802980,6220,6230,6230,6220,3622
|
||||
20250214,122600,380272690,6240,6240,6240,6240,0
|
||||
20250214,122500,380272690,6240,6240,6240,6240,0
|
||||
20250214,122400,380272690,6240,6240,6240,6240,0
|
||||
20250214,122300,380272690,6240,6240,6240,6240,0
|
||||
20250214,122200,380272690,6240,6230,6240,6230,16
|
||||
20250214,122100,380173000,6240,6240,6240,6240,0
|
||||
20250214,122000,380173000,6240,6240,6240,6240,1
|
||||
20250214,121900,380166760,6220,6230,6230,6220,2500
|
||||
20250214,121800,364613100,6240,6240,6240,6230,3
|
||||
20250214,121700,364594390,6230,6230,6230,6230,118
|
||||
20250214,121600,363859250,6230,6230,6230,6230,69
|
||||
20250214,121500,363429380,6240,6240,6240,6240,2
|
||||
20250214,121400,363416900,6230,6230,6230,6230,337
|
||||
20250214,121300,361317390,6240,6240,6240,6240,0
|
||||
20250214,121200,361317390,6240,6240,6240,6240,0
|
||||
20250214,121100,361317390,6240,6240,6240,6240,5
|
||||
20250214,121000,361286190,6240,6240,6240,6240,10
|
||||
20250214,120900,361223790,6230,6230,6230,6230,0
|
||||
20250214,120800,361223790,6230,6230,6230,6230,11
|
||||
20250214,120700,361155260,6240,6240,6240,6240,0
|
||||
20250214,120600,361155260,6240,6240,6240,6240,0
|
||||
20250214,120500,361155260,6240,6240,6240,6240,0
|
||||
20250214,120400,361155260,6240,6240,6240,6240,0
|
||||
20250214,120300,361155260,6240,6240,6240,6240,0
|
||||
20250214,120200,361155260,6240,6240,6240,6240,3
|
||||
20250214,120100,361136540,6240,6240,6240,6240,0
|
||||
20250214,120000,361136540,6240,6240,6240,6240,6
|
||||
20250214,115900,361099100,6230,6240,6240,6230,2
|
||||
20250214,115800,361086630,6230,6240,6240,6230,1004
|
||||
20250214,115700,354831670,6240,6240,6240,6240,27
|
||||
20250214,115600,354663190,6240,6240,6240,6240,0
|
||||
20250214,115500,354663190,6240,6240,6240,6240,0
|
||||
20250214,115400,354663190,6240,6240,6240,6240,0
|
||||
20250214,115300,354663190,6240,6240,6240,6240,500
|
||||
20250214,115200,351543190,6240,6240,6240,6240,0
|
||||
20250214,115100,351543190,6240,6240,6240,6240,0
|
||||
20250214,115000,351543190,6240,6240,6240,6240,40
|
||||
20250214,114900,351293590,6230,6230,6230,6230,0
|
||||
20250214,114800,351293590,6230,6230,6230,6230,10
|
||||
20250214,114700,351231290,6230,6230,6230,6230,80
|
||||
20250214,114600,350732890,6240,6240,6240,6240,0
|
||||
20250214,114500,350732890,6240,6240,6240,6240,0
|
||||
20250214,114400,350732890,6240,6240,6240,6240,8
|
||||
20250214,114300,350682970,6240,6240,6240,6240,13
|
||||
20250214,114200,350601850,6240,6240,6240,6240,50
|
||||
20250214,114100,350289850,6230,6230,6230,6220,196
|
||||
20250214,114000,349069120,6230,6230,6230,6230,0
|
||||
20250214,113900,349069120,6230,6230,6230,6230,0
|
||||
20250214,113800,349069120,6230,6220,6230,6220,499
|
||||
20250214,113700,345964840,6220,6220,6220,6220,1700
|
||||
20250214,113600,335390840,6220,6230,6230,6220,101
|
||||
20250214,113500,334762400,6220,6220,6220,6220,339
|
||||
20250214,113400,332653820,6240,6230,6240,6230,1414
|
||||
20250214,113300,323843690,6240,6240,6240,6240,14
|
||||
20250214,113200,323756330,6240,6240,6240,6240,387
|
||||
20250214,113100,321341450,6240,6240,6240,6230,3520
|
||||
20250214,113000,299398540,6250,6250,6250,6250,47
|
||||
20250214,112900,299104790,6250,6250,6250,6250,50
|
||||
20250214,112800,298792290,6240,6240,6240,6240,0
|
||||
20250214,112700,298792290,6240,6240,6240,6240,0
|
||||
20250214,112600,298792290,6240,6240,6240,6240,0
|
||||
20250214,112500,298792290,6240,6240,6240,6240,0
|
||||
20250214,112400,298792290,6240,6240,6240,6240,50
|
||||
20250214,112300,298480290,6250,6250,6250,6250,0
|
||||
20250214,112200,298480290,6250,6250,6250,6250,400
|
||||
20250214,112100,295980290,6250,6250,6250,6250,0
|
||||
20250214,112000,295980290,6250,6250,6250,6250,0
|
||||
20250214,111900,295980290,6250,6250,6250,6250,40
|
||||
20250214,111800,295730290,6240,6240,6240,6240,0
|
||||
20250214,111700,295730290,6240,6240,6240,6240,2
|
||||
20250214,111600,295717810,6250,6250,6250,6250,78
|
||||
20250214,111500,295230310,6250,6230,6250,6230,51
|
||||
20250214,111400,294912560,6230,6230,6230,6230,175
|
||||
20250214,111300,293822310,6240,6240,6240,6240,0
|
||||
20250214,111200,293822310,6240,6240,6240,6240,54
|
||||
20250214,111100,293485350,6240,6240,6240,6240,0
|
||||
20250214,111000,293485350,6240,6240,6240,6240,0
|
||||
20250214,110900,293485350,6240,6240,6240,6240,0
|
||||
20250214,110800,293485350,6240,6240,6240,6240,1054
|
||||
20250214,110700,286908390,6240,6240,6240,6240,0
|
||||
20250214,110600,286908390,6240,6240,6240,6240,40
|
||||
20250214,110500,286658790,6230,6230,6230,6230,0
|
||||
20250214,110400,286658790,6230,6230,6230,6230,0
|
||||
20250214,110300,286658790,6230,6230,6230,6230,0
|
||||
20250214,110200,286658790,6230,6230,6230,6230,1000
|
||||
20250214,110100,280428790,6230,6230,6230,6230,1072
|
||||
20250214,110000,273750230,6240,6240,6240,6240,1669
|
||||
20250214,105900,263335670,6240,6240,6240,6240,214
|
||||
20250214,105800,262000310,6240,6240,6240,6240,0
|
||||
20250214,105700,262000310,6240,6240,6240,6240,0
|
||||
20250214,105600,262000310,6240,6240,6240,6240,0
|
||||
20250214,105500,262000310,6240,6240,6240,6240,3787
|
||||
20250214,105400,238369430,6240,6240,6240,6240,1190
|
||||
20250214,105300,230943830,6240,6240,6240,6240,10
|
||||
20250214,105200,230881430,6240,6240,6240,6240,0
|
||||
20250214,105100,230881430,6240,6240,6240,6240,328
|
||||
20250214,105000,228834710,6240,6240,6240,6240,735
|
||||
20250214,104900,224248310,6250,6250,6250,6250,0
|
||||
20250214,104800,224248310,6250,6250,6250,6250,10
|
||||
20250214,104700,224185810,6250,6250,6250,6250,0
|
||||
20250214,104600,224185810,6250,6250,6250,6250,1
|
||||
20250214,104500,224179560,6240,6240,6240,6240,25
|
||||
20250214,104400,224023560,6240,6240,6240,6240,0
|
||||
20250214,104300,224023560,6240,6240,6240,6240,2
|
||||
20250214,104200,224011080,6250,6250,6250,6250,0
|
||||
20250214,104100,224011080,6250,6250,6250,6250,5
|
||||
20250214,104000,223979830,6250,6250,6250,6250,30
|
||||
20250214,103900,223792330,6230,6240,6240,6230,2468
|
||||
20250214,103800,208415690,6240,6240,6240,6240,300
|
||||
20250214,103700,206543690,6260,6260,6260,6260,0
|
||||
20250214,103600,206543690,6260,6240,6260,6230,1314
|
||||
20250214,103500,198346080,6240,6240,6240,6240,1505
|
||||
20250214,103400,188954880,6240,6260,6260,6240,725
|
||||
20250214,103300,184430580,6230,6240,6240,6230,650
|
||||
20250214,103200,180378570,6240,6240,6240,6240,0
|
||||
20250214,103100,180378570,6240,6240,6240,6240,247
|
||||
20250214,103000,178837290,6240,6250,6250,6240,923
|
||||
20250214,102900,173077260,6260,6260,6260,6260,1
|
||||
20250214,102800,173071000,6250,6250,6250,6250,200
|
||||
20250214,102700,171821000,6250,6250,6250,6250,0
|
||||
20250214,102600,171821000,6250,6250,6250,6250,3
|
||||
20250214,102500,171802250,6270,6270,6270,6270,2
|
||||
20250214,102400,171789710,6270,6270,6270,6270,8
|
||||
20250214,102300,171739550,6270,6270,6270,6270,0
|
||||
20250214,102200,171739550,6270,6270,6270,6270,0
|
||||
20250214,102100,171739550,6270,6270,6270,6270,1
|
||||
20250214,102000,171733280,6260,6260,6260,6260,0
|
||||
20250214,101900,171733280,6260,6240,6260,6240,860
|
||||
20250214,101800,166360660,6230,6230,6230,6230,100
|
||||
20250214,101700,165737660,6230,6240,6240,6230,261
|
||||
20250214,101600,164111430,6240,6240,6240,6240,3200
|
||||
20250214,101500,144143430,6270,6270,6270,6270,0
|
||||
20250214,101400,144143430,6270,6270,6270,6270,5
|
||||
20250214,101300,144112080,6270,6270,6270,6270,151
|
||||
20250214,101200,143165310,6230,6240,6240,6230,3657
|
||||
20250214,101100,120355630,6240,6240,6240,6240,0
|
||||
20250214,101000,120355630,6240,6240,6240,6240,0
|
||||
20250214,100900,120355630,6240,6240,6240,6240,0
|
||||
20250214,100800,120355630,6240,6240,6240,6240,300
|
||||
20250214,100700,118483630,6230,6250,6250,6230,895
|
||||
20250214,100600,112900870,6240,6240,6240,6240,0
|
||||
20250214,100500,112900870,6240,6240,6240,6240,0
|
||||
20250214,100400,112900870,6240,6240,6240,6240,0
|
||||
20250214,100300,112900870,6240,6250,6250,6240,3920
|
||||
20250214,100200,88422520,6260,6270,6270,6260,620
|
||||
20250214,100100,84541300,6270,6270,6270,6270,0
|
||||
20250214,100000,84541300,6270,6270,6270,6270,0
|
||||
20250214,095900,84541300,6270,6270,6280,6270,445
|
||||
20250214,095800,81751140,6280,6280,6280,6280,0
|
||||
20250214,095700,81751140,6280,6280,6280,6280,50
|
||||
20250214,095600,81437140,6280,6280,6280,6280,0
|
||||
20250214,095500,81437140,6280,6280,6280,6280,0
|
||||
20250214,095400,81437140,6280,6280,6280,6280,200
|
||||
20250214,095300,80181140,6270,6270,6270,6270,100
|
||||
20250214,095200,79554140,6290,6290,6290,6290,159
|
||||
20250214,095100,78554030,6290,6290,6290,6290,22
|
||||
20250214,095000,78415650,6290,6290,6290,6290,0
|
||||
20250214,094900,78415650,6290,6290,6290,6290,0
|
||||
20250214,094800,78415650,6290,6290,6290,6290,52
|
||||
20250214,094700,78088570,6280,6270,6280,6270,5
|
||||
20250214,094600,78057180,6290,6290,6290,6270,191
|
||||
20250214,094500,76858290,6290,6290,6290,6290,1
|
||||
20250214,094400,76852000,6270,6270,6270,6270,4
|
||||
20250214,094300,76826920,6290,6290,6290,6290,0
|
||||
20250214,094200,76826920,6290,6280,6290,6280,101
|
||||
20250214,094100,76192630,6250,6270,6280,6250,1233
|
||||
20250214,094000,68470920,6290,6290,6290,6290,0
|
||||
20250214,093900,68470920,6290,6290,6290,6290,1
|
||||
20250214,093800,68464630,6260,6290,6290,6260,192
|
||||
20250214,093700,67262150,6270,6290,6290,6270,188
|
||||
20250214,093600,66083330,6270,6290,6290,6270,40
|
||||
20250214,093500,65832330,6290,6290,6290,6290,0
|
||||
20250214,093400,65832330,6290,6280,6290,6280,600
|
||||
20250214,093300,62059150,6270,6270,6270,6270,463
|
||||
20250214,093200,59156140,6290,6280,6290,6280,602
|
||||
20250214,093100,55370580,6290,6280,6290,6280,2
|
||||
20250214,093000,55358010,6280,6290,6290,6280,60
|
||||
20250214,092900,54980620,6290,6290,6290,6290,2
|
||||
20250214,092800,54968040,6290,6280,6290,6280,3
|
||||
20250214,092700,54949180,6290,6290,6290,6290,1
|
||||
20250214,092600,54942890,6280,6290,6290,6280,929
|
||||
20250214,092500,49108760,6300,6300,6300,6300,35
|
||||
20250214,092400,48888260,6280,6280,6290,6280,151
|
||||
20250214,092300,47938850,6290,6290,6290,6290,1
|
||||
20250214,092200,47932560,6280,6280,6280,6280,0
|
||||
20250214,092100,47932560,6280,6280,6280,6280,11
|
||||
20250214,092000,47863480,6280,6290,6290,6280,2495
|
||||
20250214,091900,32179110,6310,6300,6310,6300,5
|
||||
20250214,091800,32147570,6310,6310,6310,6310,0
|
||||
20250214,091700,32147570,6310,6310,6310,6310,2
|
||||
20250214,091600,32134950,6310,6310,6310,6310,0
|
||||
20250214,091500,32134950,6310,6310,6310,6310,510
|
||||
20250214,091400,28916850,6310,6300,6310,6300,172
|
||||
20250214,091300,27831750,6300,6310,6310,6300,1084
|
||||
20250214,091200,20994190,6310,6300,6330,6300,1440
|
||||
20250214,091100,11901830,6300,6300,6300,6300,1
|
||||
20250214,091000,11895530,6290,6290,6290,6280,52
|
||||
20250214,090900,11568530,6280,6290,6290,6280,196
|
||||
20250214,090800,10336760,6290,6310,6310,6290,309
|
||||
20250214,090700,8387150,6280,6280,6280,6280,0
|
||||
20250214,090600,8387150,6280,6280,6280,6280,0
|
||||
20250214,090500,8387150,6280,6280,6280,6280,120
|
||||
20250214,090400,7633550,6270,6270,6270,6270,0
|
||||
20250214,090300,7633550,6270,6270,6270,6270,21
|
||||
20250214,090200,7501880,6270,6270,6270,6270,1
|
||||
20250214,090100,7495610,6270,6300,6300,6270,156
|
||||
20250214,090000,6515840,6290,6280,6290,6280,1037
|
||||
|
Reference in New Issue
Block a user