Update 2025-02-14 2854 candle_min
This commit is contained in:
595
009300/min/candle-20250214.csv
Normal file
595
009300/min/candle-20250214.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185300,151677110,16080,16080,16080,16080,21
|
||||
20250214,185200,151677110,16080,16080,16080,16080,0
|
||||
20250214,185100,151677110,16080,16080,16080,16080,0
|
||||
20250214,185000,151677110,16080,16080,16080,16080,0
|
||||
20250214,184900,151677110,16080,16080,16080,16080,0
|
||||
20250214,184800,151677110,16080,16080,16080,16080,0
|
||||
20250214,184700,151677110,16080,16080,16080,16080,0
|
||||
20250214,184600,151677110,16080,16080,16080,16080,0
|
||||
20250214,184500,151677110,16080,16080,16080,16080,0
|
||||
20250214,184400,151677110,16080,16080,16080,16080,0
|
||||
20250214,184300,151677110,16080,16080,16080,16080,0
|
||||
20250214,184200,151677110,16080,16080,16080,16080,0
|
||||
20250214,184100,151677110,16080,16080,16080,16080,0
|
||||
20250214,184000,151677110,16080,16080,16080,16080,0
|
||||
20250214,183900,151677110,16080,16080,16080,16080,0
|
||||
20250214,183800,151677110,16080,16080,16080,16080,0
|
||||
20250214,183700,151677110,16080,16080,16080,16080,0
|
||||
20250214,183600,151677110,16080,16080,16080,16080,0
|
||||
20250214,183500,151677110,16080,16080,16080,16080,0
|
||||
20250214,183400,151677110,16080,16080,16080,16080,0
|
||||
20250214,183300,151677110,16080,16080,16080,16080,0
|
||||
20250214,183200,151677110,16080,16080,16080,16080,0
|
||||
20250214,183100,151677110,16080,16080,16080,16080,0
|
||||
20250214,183000,151677110,16080,16080,16080,16080,0
|
||||
20250214,182900,151677110,16080,16080,16080,16080,0
|
||||
20250214,182800,151677110,16080,16080,16080,16080,0
|
||||
20250214,182700,151677110,16080,16080,16080,16080,0
|
||||
20250214,182600,151677110,16080,16080,16080,16080,0
|
||||
20250214,182500,151677110,16080,16080,16080,16080,0
|
||||
20250214,182400,151677110,16080,16080,16080,16080,0
|
||||
20250214,182300,151677110,16080,16080,16080,16080,21
|
||||
20250214,182200,151677110,16080,16080,16080,16080,0
|
||||
20250214,182100,151677110,16080,16080,16080,16080,0
|
||||
20250214,182000,151677110,16080,16080,16080,16080,0
|
||||
20250214,181900,151677110,16080,16080,16080,16080,0
|
||||
20250214,181800,151677110,16080,16080,16080,16080,0
|
||||
20250214,181700,151677110,16080,16080,16080,16080,0
|
||||
20250214,181600,151677110,16080,16080,16080,16080,0
|
||||
20250214,181500,151677110,16080,16080,16080,16080,0
|
||||
20250214,181400,151677110,16080,16080,16080,16080,0
|
||||
20250214,181300,151677110,16080,16080,16080,16080,0
|
||||
20250214,181200,151677110,16080,16080,16080,16080,0
|
||||
20250214,181100,151677110,16080,16080,16080,16080,0
|
||||
20250214,181000,151677110,16080,16080,16080,16080,0
|
||||
20250214,180900,151677110,16080,16080,16080,16080,0
|
||||
20250214,180800,151677110,16080,16080,16080,16080,0
|
||||
20250214,180700,151677110,16080,16080,16080,16080,0
|
||||
20250214,180600,151677110,16080,16080,16080,16080,0
|
||||
20250214,180500,151677110,16080,16080,16080,16080,0
|
||||
20250214,180400,151677110,16080,16080,16080,16080,0
|
||||
20250214,180300,151677110,16080,16080,16080,16080,0
|
||||
20250214,180200,151677110,16080,16080,16080,16080,0
|
||||
20250214,180100,151677110,16080,16080,16080,16080,0
|
||||
20250214,180000,151677110,16080,16080,16080,16080,0
|
||||
20250214,175900,151677110,16080,16080,16080,16080,0
|
||||
20250214,175800,151677110,16080,16080,16080,16080,0
|
||||
20250214,175700,151677110,16080,16080,16080,16080,0
|
||||
20250214,175600,151677110,16080,16080,16080,16080,0
|
||||
20250214,175500,151677110,16080,16080,16080,16080,0
|
||||
20250214,175400,151677110,16080,16080,16080,16080,0
|
||||
20250214,175300,151677110,16080,16080,16080,16080,21
|
||||
20250214,175200,151677110,16080,16080,16080,16080,0
|
||||
20250214,175100,151677110,16080,16080,16080,16080,0
|
||||
20250214,175000,151677110,16080,16080,16080,16080,0
|
||||
20250214,174900,151677110,16080,16080,16080,16080,0
|
||||
20250214,174800,151677110,16080,16080,16080,16080,0
|
||||
20250214,174700,151677110,16080,16080,16080,16080,0
|
||||
20250214,174600,151677110,16080,16080,16080,16080,0
|
||||
20250214,174500,151677110,16080,16080,16080,16080,0
|
||||
20250214,174400,151677110,16080,16080,16080,16080,0
|
||||
20250214,174300,151677110,16080,16080,16080,16080,0
|
||||
20250214,174200,151677110,16080,16080,16080,16080,0
|
||||
20250214,174100,151677110,16080,16080,16080,16080,0
|
||||
20250214,174000,151677110,16080,16080,16080,16080,0
|
||||
20250214,173900,151677110,16080,16080,16080,16080,0
|
||||
20250214,173800,151677110,16080,16080,16080,16080,0
|
||||
20250214,173700,151677110,16080,16080,16080,16080,0
|
||||
20250214,173600,151677110,16080,16080,16080,16080,0
|
||||
20250214,173500,151677110,16080,16080,16080,16080,0
|
||||
20250214,173400,151677110,16080,16080,16080,16080,0
|
||||
20250214,173300,151677110,16080,16080,16080,16080,0
|
||||
20250214,173200,151677110,16080,16080,16080,16080,0
|
||||
20250214,173100,151677110,16080,16080,16080,16080,0
|
||||
20250214,173000,151677110,16080,16080,16080,16080,0
|
||||
20250214,172900,151677110,16080,16080,16080,16080,0
|
||||
20250214,172800,151677110,16080,16080,16080,16080,0
|
||||
20250214,172700,151677110,16080,16080,16080,16080,0
|
||||
20250214,172600,151677110,16080,16080,16080,16080,0
|
||||
20250214,172500,151677110,16080,16080,16080,16080,0
|
||||
20250214,172400,151677110,16080,16080,16080,16080,0
|
||||
20250214,172300,151677110,16080,16080,16080,16080,21
|
||||
20250214,172200,151677110,16080,16080,16080,16080,0
|
||||
20250214,172100,151677110,16080,16080,16080,16080,0
|
||||
20250214,172000,151677110,16080,16080,16080,16080,0
|
||||
20250214,171900,151677110,16080,16080,16080,16080,0
|
||||
20250214,171800,151677110,16080,16080,16080,16080,0
|
||||
20250214,171700,151677110,16080,16080,16080,16080,0
|
||||
20250214,171600,151677110,16080,16080,16080,16080,0
|
||||
20250214,171500,151677110,16080,16080,16080,16080,0
|
||||
20250214,171400,151677110,16080,16080,16080,16080,0
|
||||
20250214,171300,151677110,16080,16080,16080,16080,0
|
||||
20250214,171200,151677110,16080,16080,16080,16080,0
|
||||
20250214,171100,151677110,16080,16080,16080,16080,0
|
||||
20250214,171000,151677110,16080,16080,16080,16080,0
|
||||
20250214,170900,151677110,16080,16080,16080,16080,0
|
||||
20250214,170800,151677110,16080,16080,16080,16080,0
|
||||
20250214,170700,151677110,16080,16080,16080,16080,0
|
||||
20250214,170600,151677110,16080,16080,16080,16080,0
|
||||
20250214,170500,151677110,16080,16080,16080,16080,0
|
||||
20250214,170400,151677110,16080,16080,16080,16080,0
|
||||
20250214,170300,151677110,16080,16080,16080,16080,0
|
||||
20250214,170200,151677110,16080,16080,16080,16080,0
|
||||
20250214,170100,151677110,16080,16080,16080,16080,0
|
||||
20250214,170000,151677110,16080,16080,16080,16080,0
|
||||
20250214,165900,151677110,16080,16080,16080,16080,0
|
||||
20250214,165800,151677110,16080,16080,16080,16080,0
|
||||
20250214,165700,151677110,16080,16080,16080,16080,0
|
||||
20250214,165600,151677110,16080,16080,16080,16080,0
|
||||
20250214,165500,151677110,16080,16080,16080,16080,0
|
||||
20250214,165400,151677110,16080,16080,16080,16080,0
|
||||
20250214,165300,151677110,16080,16080,16080,16080,21
|
||||
20250214,165200,151677110,16080,16080,16080,16080,0
|
||||
20250214,165100,151677110,16080,16080,16080,16080,0
|
||||
20250214,165000,151677110,16080,16080,16080,16080,0
|
||||
20250214,164900,151677110,16080,16080,16080,16080,0
|
||||
20250214,164800,151677110,16080,16080,16080,16080,0
|
||||
20250214,164700,151677110,16080,16080,16080,16080,0
|
||||
20250214,164600,151677110,16080,16080,16080,16080,0
|
||||
20250214,164500,151677110,16080,16080,16080,16080,0
|
||||
20250214,164400,151677110,16080,16080,16080,16080,0
|
||||
20250214,164300,151677110,16080,16080,16080,16080,0
|
||||
20250214,164200,151677110,16080,16080,16080,16080,0
|
||||
20250214,164100,151677110,16080,16080,16080,16080,0
|
||||
20250214,164000,151677110,16080,16080,16080,16080,0
|
||||
20250214,163900,151677110,16080,16080,16080,16080,0
|
||||
20250214,163800,151677110,16080,16080,16080,16080,0
|
||||
20250214,163700,151677110,16080,16080,16080,16080,0
|
||||
20250214,163600,151677110,16080,16080,16080,16080,0
|
||||
20250214,163500,151677110,16080,16080,16080,16080,0
|
||||
20250214,163400,151677110,16080,16080,16080,16080,0
|
||||
20250214,163300,151677110,16080,16080,16080,16080,0
|
||||
20250214,163200,151677110,16080,16080,16080,16080,0
|
||||
20250214,163100,151677110,16080,16080,16080,16080,0
|
||||
20250214,163000,151677110,16080,16080,16080,16080,0
|
||||
20250214,162900,151677110,16080,16080,16080,16080,0
|
||||
20250214,162800,151677110,16080,16080,16080,16080,0
|
||||
20250214,162700,151677110,16080,16080,16080,16080,0
|
||||
20250214,162600,151677110,16080,16080,16080,16080,0
|
||||
20250214,162500,151677110,16080,16080,16080,16080,0
|
||||
20250214,162400,151677110,16080,16080,16080,16080,0
|
||||
20250214,162300,151677110,16080,16080,16080,16080,21
|
||||
20250214,162200,151677110,16080,16080,16080,16080,0
|
||||
20250214,162100,151677110,16080,16080,16080,16080,0
|
||||
20250214,162000,151677110,16080,16080,16080,16080,0
|
||||
20250214,161900,151677110,16080,16080,16080,16080,0
|
||||
20250214,161800,151677110,16080,16080,16080,16080,0
|
||||
20250214,161700,151677110,16080,16080,16080,16080,0
|
||||
20250214,161600,151677110,16080,16080,16080,16080,0
|
||||
20250214,161500,151677110,16080,16080,16080,16080,0
|
||||
20250214,161400,151677110,16080,16080,16080,16080,0
|
||||
20250214,161300,151677110,16080,16080,16080,16080,0
|
||||
20250214,161200,151677110,16080,16080,16080,16080,0
|
||||
20250214,161100,151677110,16080,16080,16080,16080,0
|
||||
20250214,161000,151677110,16080,16080,16080,16080,0
|
||||
20250214,160900,151677110,16080,16080,16080,16080,0
|
||||
20250214,160800,151677110,16080,16080,16080,16080,0
|
||||
20250214,160700,151677110,16080,16080,16080,16080,0
|
||||
20250214,160600,151677110,16080,16080,16080,16080,0
|
||||
20250214,160500,151677110,16080,16080,16080,16080,0
|
||||
20250214,160400,151677110,16080,16080,16080,16080,0
|
||||
20250214,160300,151677110,16080,16080,16080,16080,0
|
||||
20250214,160200,151677110,16080,16080,16080,16080,0
|
||||
20250214,160100,151677110,16080,16080,16080,16080,0
|
||||
20250214,160000,151677110,16080,16080,16080,16080,0
|
||||
20250214,155900,151677110,16080,16080,16080,16080,0
|
||||
20250214,155800,151677110,16080,16080,16080,16080,0
|
||||
20250214,155700,151677110,16080,16080,16080,16080,0
|
||||
20250214,155600,151677110,16080,16080,16080,16080,0
|
||||
20250214,155500,151677110,16080,16080,16080,16080,0
|
||||
20250214,155400,151677110,16080,16080,16080,16080,0
|
||||
20250214,155300,151677110,16080,16080,16080,16080,21
|
||||
20250214,155200,151677110,16080,16080,16080,16080,0
|
||||
20250214,155100,151677110,16080,16080,16080,16080,0
|
||||
20250214,155000,151677110,16080,16080,16080,16080,0
|
||||
20250214,154900,151677110,16080,16080,16080,16080,0
|
||||
20250214,154800,151677110,16080,16080,16080,16080,0
|
||||
20250214,154700,151677110,16080,16080,16080,16080,0
|
||||
20250214,154600,151677110,16080,16080,16080,16080,0
|
||||
20250214,154500,151677110,16080,16080,16080,16080,0
|
||||
20250214,154400,151677110,16080,16080,16080,16080,0
|
||||
20250214,154300,151677110,16080,16080,16080,16080,0
|
||||
20250214,154200,151677110,16080,16080,16080,16080,0
|
||||
20250214,154100,151677110,16080,16080,16080,16080,0
|
||||
20250214,154000,151677110,16080,16080,16080,16080,0
|
||||
20250214,153900,151677110,16080,16080,16080,16080,0
|
||||
20250214,153800,151677110,16080,16080,16080,16080,0
|
||||
20250214,153700,151677110,16080,16080,16080,16080,0
|
||||
20250214,153600,151677110,16080,16080,16080,16080,0
|
||||
20250214,153500,151677110,16080,16080,16080,16080,0
|
||||
20250214,153400,151677110,16080,16080,16080,16080,0
|
||||
20250214,153300,151677110,16080,16080,16080,16080,0
|
||||
20250214,153200,151677110,16080,16080,16080,16080,0
|
||||
20250214,153100,151677110,16080,16080,16080,16080,0
|
||||
20250214,153000,151677110,16080,16080,16080,16080,21
|
||||
20250214,152900,151339430,16000,16000,16000,16000,0
|
||||
20250214,152800,151339430,16000,16000,16000,16000,0
|
||||
20250214,152700,151339430,16000,16000,16000,16000,0
|
||||
20250214,152600,151339430,16000,16000,16000,16000,0
|
||||
20250214,152500,151339430,16000,16000,16000,16000,0
|
||||
20250214,152400,151339430,16000,16000,16000,16000,0
|
||||
20250214,152300,151339430,16000,16000,16000,16000,0
|
||||
20250214,152200,151339430,16000,16000,16000,16000,0
|
||||
20250214,152100,151339430,16000,16000,16000,16000,0
|
||||
20250214,152000,151339430,16000,16000,16000,16000,0
|
||||
20250214,151900,151339430,16000,16080,16080,16000,275
|
||||
20250214,151800,146938170,16020,16020,16020,16020,1
|
||||
20250214,151700,146922150,16110,16110,16110,16110,0
|
||||
20250214,151600,146922150,16110,16110,16110,16110,0
|
||||
20250214,151500,146922150,16110,16110,16110,16110,0
|
||||
20250214,151400,146922150,16110,16110,16110,16110,0
|
||||
20250214,151300,146922150,16110,16110,16110,16110,0
|
||||
20250214,151200,146922150,16110,16110,16110,16110,0
|
||||
20250214,151100,146922150,16110,16110,16110,16110,0
|
||||
20250214,151000,146922150,16110,16050,16110,16050,42
|
||||
20250214,150900,146246100,16050,16050,16050,16050,0
|
||||
20250214,150800,146246100,16050,16050,16050,16050,10
|
||||
20250214,150700,146085600,16050,16050,16050,16050,0
|
||||
20250214,150600,146085600,16050,16050,16050,16050,0
|
||||
20250214,150500,146085600,16050,16050,16050,16050,0
|
||||
20250214,150400,146085600,16050,16050,16050,16050,0
|
||||
20250214,150300,146085600,16050,16050,16050,16050,31
|
||||
20250214,150200,145588050,16050,16050,16050,16050,2
|
||||
20250214,150100,145555950,16050,16050,16050,16050,0
|
||||
20250214,150000,145555950,16050,16050,16050,16050,31
|
||||
20250214,145900,145058400,16100,16100,16100,16100,0
|
||||
20250214,145800,145058400,16100,16100,16100,16100,0
|
||||
20250214,145700,145058400,16100,16100,16100,16100,0
|
||||
20250214,145600,145058400,16100,16100,16100,16100,0
|
||||
20250214,145500,145058400,16100,16100,16100,16100,0
|
||||
20250214,145400,145058400,16100,16010,16100,15990,216
|
||||
20250214,145300,141602520,16100,16100,16100,16100,0
|
||||
20250214,145200,141602520,16100,16100,16100,16100,0
|
||||
20250214,145100,141602520,16100,16100,16100,16100,20
|
||||
20250214,145000,141280520,16100,16100,16100,16100,1
|
||||
20250214,144900,141264420,16010,16020,16020,16010,205
|
||||
20250214,144800,137981320,16100,16100,16100,16100,0
|
||||
20250214,144700,137981320,16100,16100,16100,16100,1
|
||||
20250214,144600,137965220,16100,16100,16100,16100,0
|
||||
20250214,144500,137965220,16100,16100,16100,16100,0
|
||||
20250214,144400,137965220,16100,16100,16100,16100,0
|
||||
20250214,144300,137965220,16100,16100,16100,16100,0
|
||||
20250214,144200,137965220,16100,16100,16100,16100,0
|
||||
20250214,144100,137965220,16100,16100,16100,16100,0
|
||||
20250214,144000,137965220,16100,16100,16100,16100,0
|
||||
20250214,143900,137965220,16100,16100,16100,16100,0
|
||||
20250214,143800,137965220,16100,16100,16100,16100,0
|
||||
20250214,143700,137965220,16100,16100,16100,16100,0
|
||||
20250214,143600,137965220,16100,16100,16100,16100,1
|
||||
20250214,143500,137949120,16030,16030,16030,16030,1
|
||||
20250214,143400,137933090,16100,16100,16100,16100,0
|
||||
20250214,143300,137933090,16100,16100,16100,16100,0
|
||||
20250214,143200,137933090,16100,16100,16100,16100,0
|
||||
20250214,143100,137933090,16100,16100,16100,16100,0
|
||||
20250214,143000,137933090,16100,16050,16100,16050,3
|
||||
20250214,142900,137884890,16100,16100,16100,16100,0
|
||||
20250214,142800,137884890,16100,16100,16100,16100,0
|
||||
20250214,142700,137884890,16100,16100,16100,16100,0
|
||||
20250214,142600,137884890,16100,16100,16100,16100,0
|
||||
20250214,142500,137884890,16100,16100,16100,16100,0
|
||||
20250214,142400,137884890,16100,16100,16100,16100,0
|
||||
20250214,142300,137884890,16100,16100,16100,16100,0
|
||||
20250214,142200,137884890,16100,16100,16100,16100,0
|
||||
20250214,142100,137884890,16100,16100,16100,16100,0
|
||||
20250214,142000,137884890,16100,16100,16100,16100,0
|
||||
20250214,141900,137884890,16100,16100,16100,16100,0
|
||||
20250214,141800,137884890,16100,16100,16100,16100,134
|
||||
20250214,141700,135727490,16120,16120,16120,16120,1
|
||||
20250214,141600,135711370,16100,16100,16100,16100,34
|
||||
20250214,141500,135163970,16100,16130,16130,16100,2
|
||||
20250214,141400,135131740,16100,16100,16100,16100,102
|
||||
20250214,141300,133489540,16090,16080,16090,16080,44
|
||||
20250214,141200,132781640,16090,16090,16090,16090,0
|
||||
20250214,141100,132781640,16090,16090,16090,16090,0
|
||||
20250214,141000,132781640,16090,16040,16090,16040,339
|
||||
20250214,140900,127336610,16040,16040,16040,16040,0
|
||||
20250214,140800,127336610,16040,16040,16040,16040,0
|
||||
20250214,140700,127336610,16040,16040,16040,16040,0
|
||||
20250214,140600,127336610,16040,16020,16040,16020,7
|
||||
20250214,140500,127224380,16010,16010,16010,16010,0
|
||||
20250214,140400,127224380,16010,16010,16010,16010,75
|
||||
20250214,140300,126023630,16030,16030,16030,16030,0
|
||||
20250214,140200,126023630,16030,16030,16030,16030,0
|
||||
20250214,140100,126023630,16030,16030,16030,16030,27
|
||||
20250214,140000,125590820,16040,16040,16040,16040,0
|
||||
20250214,135900,125590820,16040,16040,16040,16040,0
|
||||
20250214,135800,125590820,16040,16040,16040,16040,0
|
||||
20250214,135700,125590820,16040,16040,16040,16040,0
|
||||
20250214,135600,125590820,16040,16040,16040,16040,0
|
||||
20250214,135500,125590820,16040,16040,16040,16040,0
|
||||
20250214,135400,125590820,16040,16040,16040,16040,0
|
||||
20250214,135300,125590820,16040,16040,16040,16040,0
|
||||
20250214,135200,125590820,16040,16040,16040,16040,0
|
||||
20250214,135100,125590820,16040,16040,16040,16040,0
|
||||
20250214,135000,125590820,16040,16040,16040,16040,0
|
||||
20250214,134900,125590820,16040,16040,16040,16040,0
|
||||
20250214,134800,125590820,16040,16040,16040,16040,0
|
||||
20250214,134700,125590820,16040,16040,16040,16040,0
|
||||
20250214,134600,125590820,16040,16040,16040,16040,1
|
||||
20250214,134500,125574780,16030,16030,16030,16030,0
|
||||
20250214,134400,125574780,16030,16030,16030,16030,0
|
||||
20250214,134300,125574780,16030,16030,16030,16030,0
|
||||
20250214,134200,125574780,16030,16020,16030,16020,211
|
||||
20250214,134100,122194450,16030,16030,16030,16030,0
|
||||
20250214,134000,122194450,16030,16030,16030,16030,4
|
||||
20250214,133900,122130330,16020,16020,16020,16020,0
|
||||
20250214,133800,122130330,16020,16020,16020,16020,0
|
||||
20250214,133700,122130330,16020,16020,16020,16020,0
|
||||
20250214,133600,122130330,16020,16020,16020,16020,0
|
||||
20250214,133500,122130330,16020,16020,16020,16020,0
|
||||
20250214,133400,122130330,16020,16030,16030,16020,5
|
||||
20250214,133300,122050220,16030,16030,16030,16030,0
|
||||
20250214,133200,122050220,16030,16030,16030,16030,0
|
||||
20250214,133100,122050220,16030,16030,16030,16030,0
|
||||
20250214,133000,122050220,16030,16030,16030,16030,0
|
||||
20250214,132900,122050220,16030,16030,16030,16030,0
|
||||
20250214,132800,122050220,16030,16030,16030,16030,0
|
||||
20250214,132700,122050220,16030,16030,16030,16030,0
|
||||
20250214,132600,122050220,16030,16030,16030,16030,1
|
||||
20250214,132500,122034190,16010,16010,16010,16010,0
|
||||
20250214,132400,122034190,16010,16010,16010,16010,1
|
||||
20250214,132300,122018180,16030,16030,16030,16030,0
|
||||
20250214,132200,122018180,16030,16030,16030,16030,0
|
||||
20250214,132100,122018180,16030,16030,16030,16030,0
|
||||
20250214,132000,122018180,16030,16030,16030,16030,30
|
||||
20250214,131900,121537280,16030,16030,16030,16030,0
|
||||
20250214,131800,121537280,16030,16020,16030,16020,5
|
||||
20250214,131700,121457150,16010,16010,16010,16010,7
|
||||
20250214,131600,121345080,16000,16000,16000,16000,0
|
||||
20250214,131500,121345080,16000,16000,16000,16000,0
|
||||
20250214,131400,121345080,16000,16000,16000,16000,0
|
||||
20250214,131300,121345080,16000,16000,16000,16000,50
|
||||
20250214,131200,120545080,15990,15990,15990,15990,0
|
||||
20250214,131100,120545080,15990,15990,15990,15990,0
|
||||
20250214,131000,120545080,15990,15990,15990,15990,0
|
||||
20250214,130900,120545080,15990,15990,15990,15990,245
|
||||
20250214,130800,116627530,15990,15990,15990,15990,0
|
||||
20250214,130700,116627530,15990,15990,15990,15990,0
|
||||
20250214,130600,116627530,15990,15990,15990,15990,0
|
||||
20250214,130500,116627530,15990,15990,15990,15990,0
|
||||
20250214,130400,116627530,15990,16010,16010,15990,65
|
||||
20250214,130300,115588160,15990,15990,15990,15990,0
|
||||
20250214,130200,115588160,15990,15990,15990,15990,0
|
||||
20250214,130100,115588160,15990,15990,15990,15990,22
|
||||
20250214,130000,115236380,15970,15970,15970,15970,0
|
||||
20250214,125900,115236380,15970,15970,15970,15970,0
|
||||
20250214,125800,115236380,15970,15970,15970,15970,0
|
||||
20250214,125700,115236380,15970,15970,15970,15970,14
|
||||
20250214,125600,115012800,15990,15990,15990,15990,0
|
||||
20250214,125500,115012800,15990,15990,15990,15990,10
|
||||
20250214,125400,114852900,15960,15960,15960,15960,20
|
||||
20250214,125300,114533700,15960,15960,15960,15960,0
|
||||
20250214,125200,114533700,15960,15960,15960,15960,0
|
||||
20250214,125100,114533700,15960,15960,15960,15960,0
|
||||
20250214,125000,114533700,15960,15960,15960,15960,0
|
||||
20250214,124900,114533700,15960,15960,15960,15960,0
|
||||
20250214,124800,114533700,15960,15960,15960,15960,0
|
||||
20250214,124700,114533700,15960,15960,15960,15960,0
|
||||
20250214,124600,114533700,15960,15960,15960,15960,0
|
||||
20250214,124500,114533700,15960,15960,15960,15960,0
|
||||
20250214,124400,114533700,15960,15960,15960,15960,0
|
||||
20250214,124300,114533700,15960,15960,15960,15960,0
|
||||
20250214,124200,114533700,15960,15960,15960,15960,0
|
||||
20250214,124100,114533700,15960,15960,15960,15960,40
|
||||
20250214,124000,113895300,15990,15960,15990,15960,105
|
||||
20250214,123900,112219350,15960,15960,15960,15960,0
|
||||
20250214,123800,112219350,15960,15960,15960,15960,0
|
||||
20250214,123700,112219350,15960,15960,15960,15960,0
|
||||
20250214,123600,112219350,15960,15960,15960,15960,0
|
||||
20250214,123500,112219350,15960,15960,15960,15960,0
|
||||
20250214,123400,112219350,15960,15960,15960,15960,100
|
||||
20250214,123300,110623350,15960,15960,15960,15960,0
|
||||
20250214,123200,110623350,15960,15960,15960,15960,0
|
||||
20250214,123100,110623350,15960,15960,15960,15960,0
|
||||
20250214,123000,110623350,15960,15960,15960,15960,0
|
||||
20250214,122900,110623350,15960,15960,15960,15960,0
|
||||
20250214,122800,110623350,15960,15960,15960,15960,0
|
||||
20250214,122700,110623350,15960,15960,15960,15960,0
|
||||
20250214,122600,110623350,15960,15960,15960,15960,4
|
||||
20250214,122500,110559510,15970,15980,15980,15970,12
|
||||
20250214,122400,110367860,15970,15970,15970,15970,0
|
||||
20250214,122300,110367860,15970,15970,15970,15970,0
|
||||
20250214,122200,110367860,15970,15970,15970,15970,0
|
||||
20250214,122100,110367860,15970,15970,15970,15970,0
|
||||
20250214,122000,110367860,15970,15970,15970,15970,0
|
||||
20250214,121900,110367860,15970,15970,15970,15970,26
|
||||
20250214,121800,109952640,15970,15970,15970,15970,4
|
||||
20250214,121700,109888760,15990,15990,15990,15990,0
|
||||
20250214,121600,109888760,15990,15990,15990,15990,0
|
||||
20250214,121500,109888760,15990,15990,15990,15990,0
|
||||
20250214,121400,109888760,15990,15990,15990,15990,0
|
||||
20250214,121300,109888760,15990,15990,15990,15990,45
|
||||
20250214,121200,109169210,15990,15990,15990,15990,0
|
||||
20250214,121100,109169210,15990,15990,15990,15990,0
|
||||
20250214,121000,109169210,15990,15990,15990,15990,0
|
||||
20250214,120900,109169210,15990,15990,15990,15990,0
|
||||
20250214,120800,109169210,15990,15990,15990,15990,2
|
||||
20250214,120700,109137230,15950,15950,15950,15950,0
|
||||
20250214,120600,109137230,15950,15950,15950,15950,0
|
||||
20250214,120500,109137230,15950,15950,15950,15950,0
|
||||
20250214,120400,109137230,15950,15950,15950,15950,34
|
||||
20250214,120300,108594930,15990,15990,15990,15990,0
|
||||
20250214,120200,108594930,15990,15990,15990,15990,0
|
||||
20250214,120100,108594930,15990,15990,15990,15990,1
|
||||
20250214,120000,108578940,15940,15940,15940,15940,0
|
||||
20250214,115900,108578940,15940,15940,15940,15940,0
|
||||
20250214,115800,108578940,15940,15940,15940,15940,0
|
||||
20250214,115700,108578940,15940,15940,15940,15940,0
|
||||
20250214,115600,108578940,15940,15940,15940,15940,0
|
||||
20250214,115500,108578940,15940,15940,15940,15940,1
|
||||
20250214,115400,108563000,15990,15990,15990,15990,0
|
||||
20250214,115300,108563000,15990,15990,15990,15990,0
|
||||
20250214,115200,108563000,15990,15990,15990,15990,0
|
||||
20250214,115100,108563000,15990,15990,15990,15990,0
|
||||
20250214,115000,108563000,15990,15990,15990,15990,0
|
||||
20250214,114900,108563000,15990,15990,15990,15990,0
|
||||
20250214,114800,108563000,15990,15990,15990,15990,0
|
||||
20250214,114700,108563000,15990,15990,15990,15990,0
|
||||
20250214,114600,108563000,15990,15990,15990,15990,0
|
||||
20250214,114500,108563000,15990,15990,15990,15990,1
|
||||
20250214,114400,108547010,15940,15940,15940,15940,0
|
||||
20250214,114300,108547010,15940,15940,15940,15940,0
|
||||
20250214,114200,108547010,15940,15940,15940,15940,0
|
||||
20250214,114100,108547010,15940,15990,15990,15940,39
|
||||
20250214,114000,107923750,15990,15990,15990,15990,31
|
||||
20250214,113900,107428060,15990,15990,15990,15990,0
|
||||
20250214,113800,107428060,15990,15990,15990,15990,10
|
||||
20250214,113700,107268160,15990,15990,15990,15990,2
|
||||
20250214,113600,107236180,15950,15950,15950,15950,0
|
||||
20250214,113500,107236180,15950,15950,15950,15950,0
|
||||
20250214,113400,107236180,15950,15970,15970,15930,451
|
||||
20250214,113300,100047980,15980,15980,15980,15980,0
|
||||
20250214,113200,100047980,15980,15980,15980,15980,0
|
||||
20250214,113100,100047980,15980,15980,15980,15980,0
|
||||
20250214,113000,100047980,15980,15980,15980,15980,0
|
||||
20250214,112900,100047980,15980,15980,15980,15980,30
|
||||
20250214,112800,99568580,15980,15980,15980,15980,0
|
||||
20250214,112700,99568580,15980,15980,15980,15980,20
|
||||
20250214,112600,99248980,15980,15980,15980,15980,5
|
||||
20250214,112500,99169080,15980,15980,15980,15980,0
|
||||
20250214,112400,99169080,15980,15980,15980,15980,0
|
||||
20250214,112300,99169080,15980,15980,15980,15980,1
|
||||
20250214,112200,99153100,16000,16000,16000,16000,0
|
||||
20250214,112100,99153100,16000,16000,16000,16000,10
|
||||
20250214,112000,98993100,15960,15960,15960,15960,0
|
||||
20250214,111900,98993100,15960,15960,15960,15960,0
|
||||
20250214,111800,98993100,15960,15960,15960,15960,0
|
||||
20250214,111700,98993100,15960,15960,15960,15960,0
|
||||
20250214,111600,98993100,15960,15960,15960,15960,0
|
||||
20250214,111500,98993100,15960,15960,15960,15960,0
|
||||
20250214,111400,98993100,15960,15960,15960,15960,0
|
||||
20250214,111300,98993100,15960,15960,15960,15960,0
|
||||
20250214,111200,98993100,15960,15960,15960,15960,113
|
||||
20250214,111100,97189620,15950,15950,15950,15950,0
|
||||
20250214,111000,97189620,15950,15950,15950,15950,0
|
||||
20250214,110900,97189620,15950,15950,15950,15950,0
|
||||
20250214,110800,97189620,15950,15950,15950,15950,0
|
||||
20250214,110700,97189620,15950,15950,15950,15950,0
|
||||
20250214,110600,97189620,15950,15950,15950,15950,100
|
||||
20250214,110500,95594620,15960,15960,15960,15960,0
|
||||
20250214,110400,95594620,15960,15960,15960,15960,50
|
||||
20250214,110300,94796620,15960,15960,15960,15960,0
|
||||
20250214,110200,94796620,15960,15960,15960,15960,0
|
||||
20250214,110100,94796620,15960,15960,15960,15960,0
|
||||
20250214,110000,94796620,15960,15960,15960,15960,2
|
||||
20250214,105900,94764700,15960,15960,15960,15960,1
|
||||
20250214,105800,94748740,15940,15940,15940,15940,0
|
||||
20250214,105700,94748740,15940,15940,15940,15940,0
|
||||
20250214,105600,94748740,15940,15940,15940,15940,0
|
||||
20250214,105500,94748740,15940,15940,15940,15940,0
|
||||
20250214,105400,94748740,15940,15940,15940,15940,0
|
||||
20250214,105300,94748740,15940,15940,15940,15940,0
|
||||
20250214,105200,94748740,15940,15940,15940,15940,0
|
||||
20250214,105100,94748740,15940,15940,15940,15940,0
|
||||
20250214,105000,94748740,15940,15940,15940,15940,0
|
||||
20250214,104900,94748740,15940,15940,15940,15940,0
|
||||
20250214,104800,94748740,15940,15940,15940,15940,0
|
||||
20250214,104700,94748740,15940,15940,15940,15940,0
|
||||
20250214,104600,94748740,15940,15940,15940,15940,0
|
||||
20250214,104500,94748740,15940,15940,15940,15940,0
|
||||
20250214,104400,94748740,15940,15940,15940,15940,0
|
||||
20250214,104300,94748740,15940,15940,15940,15940,8
|
||||
20250214,104200,94621220,15940,15940,15940,15940,0
|
||||
20250214,104100,94621220,15940,15940,15940,15940,32
|
||||
20250214,104000,94111140,15940,15940,15940,15940,0
|
||||
20250214,103900,94111140,15940,15940,15940,15940,0
|
||||
20250214,103800,94111140,15940,15940,15940,15940,0
|
||||
20250214,103700,94111140,15940,15940,15940,15940,0
|
||||
20250214,103600,94111140,15940,15940,15940,15940,0
|
||||
20250214,103500,94111140,15940,15940,15960,15940,69
|
||||
20250214,103400,93011260,15900,15900,15900,15900,0
|
||||
20250214,103300,93011260,15900,15900,15900,15900,0
|
||||
20250214,103200,93011260,15900,15900,15900,15900,3
|
||||
20250214,103100,92963560,15900,15900,15900,15900,377
|
||||
20250214,103000,86969260,15900,15930,15930,15900,280
|
||||
20250214,102900,82514240,15920,15920,15920,15920,0
|
||||
20250214,102800,82514240,15920,15920,15920,15920,8
|
||||
20250214,102700,82386880,15910,15910,15910,15910,0
|
||||
20250214,102600,82386880,15910,15910,15910,15910,0
|
||||
20250214,102500,82386880,15910,15910,15910,15910,0
|
||||
20250214,102400,82386880,15910,15910,15910,15910,0
|
||||
20250214,102300,82386880,15910,15920,15920,15910,200
|
||||
20250214,102200,79204810,15910,15910,15910,15910,0
|
||||
20250214,102100,79204810,15910,15940,15940,15910,30
|
||||
20250214,102000,78727450,15900,15920,15920,15900,600
|
||||
20250214,101900,69186300,15920,15920,15920,15920,9
|
||||
20250214,101800,69043020,15910,15920,15920,15910,288
|
||||
20250214,101700,64460460,15920,15920,15920,15920,0
|
||||
20250214,101600,64460460,15920,15940,15940,15920,111
|
||||
20250214,101500,62693170,15940,15940,15940,15940,0
|
||||
20250214,101400,62693170,15940,15940,15940,15940,49
|
||||
20250214,101300,61912110,15930,15970,15970,15930,254
|
||||
20250214,101200,57865340,15940,15940,15940,15940,0
|
||||
20250214,101100,57865340,15940,15940,15940,15940,0
|
||||
20250214,101000,57865340,15940,15940,15940,15940,0
|
||||
20250214,100900,57865340,15940,15940,15940,15940,0
|
||||
20250214,100800,57865340,15940,15940,15940,15940,0
|
||||
20250214,100700,57865340,15940,15940,15940,15940,0
|
||||
20250214,100600,57865340,15940,15940,15940,15940,2
|
||||
20250214,100500,57833460,15950,15950,15950,15950,1
|
||||
20250214,100400,57817510,15960,15960,15960,15960,0
|
||||
20250214,100300,57817510,15960,15920,15960,15910,182
|
||||
20250214,100200,54919810,15930,15930,15930,15930,167
|
||||
20250214,100100,52259500,15930,15960,15960,15930,220
|
||||
20250214,100000,48753650,15950,15970,16030,15950,80
|
||||
20250214,095900,47477160,15980,15980,15980,15980,16
|
||||
20250214,095800,47221480,15980,16000,16000,15980,100
|
||||
20250214,095700,45622670,16010,16010,16010,16010,0
|
||||
20250214,095600,45622670,16010,16010,16010,16010,1
|
||||
20250214,095500,45606660,16020,16030,16030,15990,725
|
||||
20250214,095400,34000800,16040,16040,16040,16040,0
|
||||
20250214,095300,34000800,16040,16040,16040,16040,0
|
||||
20250214,095200,34000800,16040,16040,16040,16040,1
|
||||
20250214,095100,33984760,16050,16050,16050,16050,15
|
||||
20250214,095000,33744010,16050,16050,16050,16050,1
|
||||
20250214,094900,33727960,16080,16080,16080,16080,0
|
||||
20250214,094800,33727960,16080,16080,16080,16080,2
|
||||
20250214,094700,33695800,16080,16080,16080,16080,1
|
||||
20250214,094600,33679720,16030,16080,16080,16030,21
|
||||
20250214,094500,33343040,16030,16030,16040,16030,166
|
||||
20250214,094400,30681800,16040,16040,16040,16040,0
|
||||
20250214,094300,30681800,16040,16040,16040,16040,0
|
||||
20250214,094200,30681800,16040,16040,16040,16040,0
|
||||
20250214,094100,30681800,16040,16040,16040,16040,0
|
||||
20250214,094000,30681800,16040,16040,16040,16040,1
|
||||
20250214,093900,30665760,16040,16040,16040,16040,1
|
||||
20250214,093800,30649720,16050,16050,16050,16050,1
|
||||
20250214,093700,30633670,16030,16030,16030,16030,0
|
||||
20250214,093600,30633670,16030,16030,16030,16030,0
|
||||
20250214,093500,30633670,16030,16030,16030,16030,40
|
||||
20250214,093400,29992470,16040,16040,16040,16040,0
|
||||
20250214,093300,29992470,16040,16030,16040,16030,72
|
||||
20250214,093200,28838260,16030,16030,16030,16020,9
|
||||
20250214,093100,28694000,16050,16050,16050,16050,3
|
||||
20250214,093000,28645850,16070,16070,16070,16070,2
|
||||
20250214,092900,28613710,16110,16110,16110,16110,0
|
||||
20250214,092800,28613710,16110,16060,16110,16060,3
|
||||
20250214,092700,28565440,16020,16020,16020,16020,8
|
||||
20250214,092600,28437280,16020,16020,16020,16020,1
|
||||
20250214,092500,28421260,16030,16040,16040,16030,8
|
||||
20250214,092400,28292950,16020,16030,16030,16020,3
|
||||
20250214,092300,28244870,16030,16030,16030,16030,5
|
||||
20250214,092200,28164720,16010,16010,16010,16010,0
|
||||
20250214,092100,28164720,16010,16010,16010,16010,100
|
||||
20250214,092000,26563720,16010,16010,16010,16010,0
|
||||
20250214,091900,26563720,16010,16010,16010,16010,0
|
||||
20250214,091800,26563720,16010,16010,16010,16010,0
|
||||
20250214,091700,26563720,16010,16010,16010,16010,0
|
||||
20250214,091600,26563720,16010,16010,16010,16010,4
|
||||
20250214,091500,26499680,16200,16040,16200,16040,271
|
||||
20250214,091400,22134190,15990,15990,15990,15990,0
|
||||
20250214,091300,22134190,15990,15990,15990,15990,0
|
||||
20250214,091200,22134190,15990,15990,15990,15990,0
|
||||
20250214,091100,22134190,15990,16000,16000,15990,751
|
||||
20250214,091000,10118690,16000,16000,16000,16000,300
|
||||
20250214,090900,5318690,16090,15990,16100,15990,5
|
||||
20250214,090800,5238530,16000,16020,16020,16000,111
|
||||
20250214,090700,3461650,16100,16100,16100,16100,15
|
||||
20250214,090600,3220150,16100,16100,16100,16100,1
|
||||
20250214,090500,3204050,16100,16100,16120,16100,150
|
||||
20250214,090400,789030,16100,16100,16100,16100,0
|
||||
20250214,090300,789030,16100,16100,16100,16100,0
|
||||
20250214,090200,789030,16100,16100,16100,16100,2
|
||||
20250214,090100,756830,16110,16110,16110,16110,0
|
||||
20250214,090000,756830,16110,16110,16110,16020,47
|
||||
|
Reference in New Issue
Block a user