Update 2025-02-14 2854 candle_min
This commit is contained in:
614
027410/min/candle-20250214.csv
Normal file
614
027410/min/candle-20250214.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191200,282809655,3405,3405,3405,3405,1209
|
||||
20250214,191100,282809655,3405,3405,3405,3405,0
|
||||
20250214,191000,282809655,3405,3405,3405,3405,0
|
||||
20250214,190900,282809655,3405,3405,3405,3405,0
|
||||
20250214,190800,282809655,3405,3405,3405,3405,0
|
||||
20250214,190700,282809655,3405,3405,3405,3405,0
|
||||
20250214,190600,282809655,3405,3405,3405,3405,0
|
||||
20250214,190500,282809655,3405,3405,3405,3405,0
|
||||
20250214,190400,282809655,3405,3405,3405,3405,0
|
||||
20250214,190300,282809655,3405,3405,3405,3405,0
|
||||
20250214,190200,282809655,3405,3405,3405,3405,0
|
||||
20250214,190100,282809655,3405,3405,3405,3405,0
|
||||
20250214,190000,282809655,3405,3405,3405,3405,0
|
||||
20250214,185900,282809655,3405,3405,3405,3405,0
|
||||
20250214,185800,282809655,3405,3405,3405,3405,0
|
||||
20250214,185700,282809655,3405,3405,3405,3405,0
|
||||
20250214,185600,282809655,3405,3405,3405,3405,0
|
||||
20250214,185500,282809655,3405,3405,3405,3405,0
|
||||
20250214,185400,282809655,3405,3405,3405,3405,0
|
||||
20250214,185300,282809655,3405,3405,3405,3405,0
|
||||
20250214,185200,282809655,3405,3405,3405,3405,0
|
||||
20250214,185100,282809655,3405,3405,3405,3405,0
|
||||
20250214,185000,282809655,3405,3405,3405,3405,0
|
||||
20250214,184900,282809655,3405,3405,3405,3405,0
|
||||
20250214,184800,282809655,3405,3405,3405,3405,0
|
||||
20250214,184700,282809655,3405,3405,3405,3405,0
|
||||
20250214,184600,282809655,3405,3405,3405,3405,0
|
||||
20250214,184500,282809655,3405,3405,3405,3405,0
|
||||
20250214,184400,282809655,3405,3405,3405,3405,0
|
||||
20250214,184300,282809655,3405,3405,3405,3405,0
|
||||
20250214,184200,282809655,3405,3405,3405,3405,1209
|
||||
20250214,184100,282809655,3405,3405,3405,3405,0
|
||||
20250214,184000,282809655,3405,3405,3405,3405,0
|
||||
20250214,183900,282809655,3405,3405,3405,3405,0
|
||||
20250214,183800,282809655,3405,3405,3405,3405,0
|
||||
20250214,183700,282809655,3405,3405,3405,3405,0
|
||||
20250214,183600,282809655,3405,3405,3405,3405,0
|
||||
20250214,183500,282809655,3405,3405,3405,3405,0
|
||||
20250214,183400,282809655,3405,3405,3405,3405,0
|
||||
20250214,183300,282809655,3405,3405,3405,3405,0
|
||||
20250214,183200,282809655,3405,3405,3405,3405,0
|
||||
20250214,183100,282809655,3405,3405,3405,3405,0
|
||||
20250214,183000,282809655,3405,3405,3405,3405,0
|
||||
20250214,182900,282809655,3405,3405,3405,3405,0
|
||||
20250214,182800,282809655,3405,3405,3405,3405,0
|
||||
20250214,182700,282809655,3405,3405,3405,3405,0
|
||||
20250214,182600,282809655,3405,3405,3405,3405,0
|
||||
20250214,182500,282809655,3405,3405,3405,3405,0
|
||||
20250214,182400,282809655,3405,3405,3405,3405,0
|
||||
20250214,182300,282809655,3405,3405,3405,3405,0
|
||||
20250214,182200,282809655,3405,3405,3405,3405,0
|
||||
20250214,182100,282809655,3405,3405,3405,3405,0
|
||||
20250214,182000,282809655,3405,3405,3405,3405,0
|
||||
20250214,181900,282809655,3405,3405,3405,3405,0
|
||||
20250214,181800,282809655,3405,3405,3405,3405,0
|
||||
20250214,181700,282809655,3405,3405,3405,3405,0
|
||||
20250214,181600,282809655,3405,3405,3405,3405,0
|
||||
20250214,181500,282809655,3405,3405,3405,3405,0
|
||||
20250214,181400,282809655,3405,3405,3405,3405,0
|
||||
20250214,181300,282809655,3405,3405,3405,3405,0
|
||||
20250214,181200,282809655,3405,3405,3405,3405,1209
|
||||
20250214,181100,282809655,3405,3405,3405,3405,0
|
||||
20250214,181000,282809655,3405,3405,3405,3405,0
|
||||
20250214,180900,282809655,3405,3405,3405,3405,0
|
||||
20250214,180800,282809655,3405,3405,3405,3405,0
|
||||
20250214,180700,282809655,3405,3405,3405,3405,0
|
||||
20250214,180600,282809655,3405,3405,3405,3405,0
|
||||
20250214,180500,282809655,3405,3405,3405,3405,0
|
||||
20250214,180400,282809655,3405,3405,3405,3405,0
|
||||
20250214,180300,282809655,3405,3405,3405,3405,0
|
||||
20250214,180200,282809655,3405,3405,3405,3405,0
|
||||
20250214,180100,282809655,3405,3405,3405,3405,0
|
||||
20250214,180000,282809655,3405,3405,3405,3405,0
|
||||
20250214,175900,282809655,3405,3405,3405,3405,0
|
||||
20250214,175800,282809655,3405,3405,3405,3405,0
|
||||
20250214,175700,282809655,3405,3405,3405,3405,0
|
||||
20250214,175600,282809655,3405,3405,3405,3405,0
|
||||
20250214,175500,282809655,3405,3405,3405,3405,0
|
||||
20250214,175400,282809655,3405,3405,3405,3405,0
|
||||
20250214,175300,282809655,3405,3405,3405,3405,0
|
||||
20250214,175200,282809655,3405,3405,3405,3405,0
|
||||
20250214,175100,282809655,3405,3405,3405,3405,0
|
||||
20250214,175000,282809655,3405,3405,3405,3405,0
|
||||
20250214,174900,282809655,3405,3405,3405,3405,0
|
||||
20250214,174800,282809655,3405,3405,3405,3405,0
|
||||
20250214,174700,282809655,3405,3405,3405,3405,0
|
||||
20250214,174600,282809655,3405,3405,3405,3405,0
|
||||
20250214,174500,282809655,3405,3405,3405,3405,0
|
||||
20250214,174400,282809655,3405,3405,3405,3405,0
|
||||
20250214,174300,282809655,3405,3405,3405,3405,0
|
||||
20250214,174200,282809655,3405,3405,3405,3405,1209
|
||||
20250214,174100,282809655,3405,3405,3405,3405,0
|
||||
20250214,174000,282809655,3405,3405,3405,3405,0
|
||||
20250214,173900,282809655,3405,3405,3405,3405,0
|
||||
20250214,173800,282809655,3405,3405,3405,3405,0
|
||||
20250214,173700,282809655,3405,3405,3405,3405,0
|
||||
20250214,173600,282809655,3405,3405,3405,3405,0
|
||||
20250214,173500,282809655,3405,3405,3405,3405,0
|
||||
20250214,173400,282809655,3405,3405,3405,3405,0
|
||||
20250214,173300,282809655,3405,3405,3405,3405,0
|
||||
20250214,173200,282809655,3405,3405,3405,3405,0
|
||||
20250214,173100,282809655,3405,3405,3405,3405,0
|
||||
20250214,173000,282809655,3405,3405,3405,3405,0
|
||||
20250214,172900,282809655,3405,3405,3405,3405,0
|
||||
20250214,172800,282809655,3405,3405,3405,3405,0
|
||||
20250214,172700,282809655,3405,3405,3405,3405,0
|
||||
20250214,172600,282809655,3405,3405,3405,3405,0
|
||||
20250214,172500,282809655,3405,3405,3405,3405,0
|
||||
20250214,172400,282809655,3405,3405,3405,3405,0
|
||||
20250214,172300,282809655,3405,3405,3405,3405,0
|
||||
20250214,172200,282809655,3405,3405,3405,3405,0
|
||||
20250214,172100,282809655,3405,3405,3405,3405,0
|
||||
20250214,172000,282809655,3405,3405,3405,3405,0
|
||||
20250214,171900,282809655,3405,3405,3405,3405,0
|
||||
20250214,171800,282809655,3405,3405,3405,3405,0
|
||||
20250214,171700,282809655,3405,3405,3405,3405,0
|
||||
20250214,171600,282809655,3405,3405,3405,3405,0
|
||||
20250214,171500,282809655,3405,3405,3405,3405,0
|
||||
20250214,171400,282809655,3405,3405,3405,3405,0
|
||||
20250214,171300,282809655,3405,3405,3405,3405,0
|
||||
20250214,171200,282809655,3405,3405,3405,3405,1209
|
||||
20250214,171100,282809655,3405,3405,3405,3405,0
|
||||
20250214,171000,282809655,3405,3405,3405,3405,0
|
||||
20250214,170900,282809655,3405,3405,3405,3405,0
|
||||
20250214,170800,282809655,3405,3405,3405,3405,0
|
||||
20250214,170700,282809655,3405,3405,3405,3405,0
|
||||
20250214,170600,282809655,3405,3405,3405,3405,0
|
||||
20250214,170500,282809655,3405,3405,3405,3405,0
|
||||
20250214,170400,282809655,3405,3405,3405,3405,0
|
||||
20250214,170300,282809655,3405,3405,3405,3405,0
|
||||
20250214,170200,282809655,3405,3405,3405,3405,0
|
||||
20250214,170100,282809655,3405,3405,3405,3405,0
|
||||
20250214,170000,282809655,3405,3405,3405,3405,0
|
||||
20250214,165900,282809655,3405,3405,3405,3405,0
|
||||
20250214,165800,282809655,3405,3405,3405,3405,0
|
||||
20250214,165700,282809655,3405,3405,3405,3405,0
|
||||
20250214,165600,282809655,3405,3405,3405,3405,0
|
||||
20250214,165500,282809655,3405,3405,3405,3405,0
|
||||
20250214,165400,282809655,3405,3405,3405,3405,0
|
||||
20250214,165300,282809655,3405,3405,3405,3405,0
|
||||
20250214,165200,282809655,3405,3405,3405,3405,0
|
||||
20250214,165100,282809655,3405,3405,3405,3405,0
|
||||
20250214,165000,282809655,3405,3405,3405,3405,0
|
||||
20250214,164900,282809655,3405,3405,3405,3405,0
|
||||
20250214,164800,282809655,3405,3405,3405,3405,0
|
||||
20250214,164700,282809655,3405,3405,3405,3405,0
|
||||
20250214,164600,282809655,3405,3405,3405,3405,0
|
||||
20250214,164500,282809655,3405,3405,3405,3405,0
|
||||
20250214,164400,282809655,3405,3405,3405,3405,0
|
||||
20250214,164300,282809655,3405,3405,3405,3405,0
|
||||
20250214,164200,282809655,3405,3405,3405,3405,1209
|
||||
20250214,164100,282809655,3405,3405,3405,3405,0
|
||||
20250214,164000,282809655,3405,3405,3405,3405,0
|
||||
20250214,163900,282809655,3405,3405,3405,3405,0
|
||||
20250214,163800,282809655,3405,3405,3405,3405,0
|
||||
20250214,163700,282809655,3405,3405,3405,3405,0
|
||||
20250214,163600,282809655,3405,3405,3405,3405,0
|
||||
20250214,163500,282809655,3405,3405,3405,3405,0
|
||||
20250214,163400,282809655,3405,3405,3405,3405,0
|
||||
20250214,163300,282809655,3405,3405,3405,3405,0
|
||||
20250214,163200,282809655,3405,3405,3405,3405,0
|
||||
20250214,163100,282809655,3405,3405,3405,3405,0
|
||||
20250214,163000,282809655,3405,3405,3405,3405,0
|
||||
20250214,162900,282809655,3405,3405,3405,3405,0
|
||||
20250214,162800,282809655,3405,3405,3405,3405,0
|
||||
20250214,162700,282809655,3405,3405,3405,3405,0
|
||||
20250214,162600,282809655,3405,3405,3405,3405,0
|
||||
20250214,162500,282809655,3405,3405,3405,3405,0
|
||||
20250214,162400,282809655,3405,3405,3405,3405,0
|
||||
20250214,162300,282809655,3405,3405,3405,3405,0
|
||||
20250214,162200,282809655,3405,3405,3405,3405,0
|
||||
20250214,162100,282809655,3405,3405,3405,3405,0
|
||||
20250214,162000,282809655,3405,3405,3405,3405,0
|
||||
20250214,161900,282809655,3405,3405,3405,3405,0
|
||||
20250214,161800,282809655,3405,3405,3405,3405,0
|
||||
20250214,161700,282809655,3405,3405,3405,3405,0
|
||||
20250214,161600,282809655,3405,3405,3405,3405,0
|
||||
20250214,161500,282809655,3405,3405,3405,3405,0
|
||||
20250214,161400,282809655,3405,3405,3405,3405,0
|
||||
20250214,161300,282809655,3405,3405,3405,3405,0
|
||||
20250214,161200,282809655,3405,3405,3405,3405,1209
|
||||
20250214,161100,282809655,3405,3405,3405,3405,0
|
||||
20250214,161000,282809655,3405,3405,3405,3405,0
|
||||
20250214,160900,282809655,3405,3405,3405,3405,0
|
||||
20250214,160800,282809655,3405,3405,3405,3405,0
|
||||
20250214,160700,282809655,3405,3405,3405,3405,0
|
||||
20250214,160600,282809655,3405,3405,3405,3405,0
|
||||
20250214,160500,282809655,3405,3405,3405,3405,0
|
||||
20250214,160400,282809655,3405,3405,3405,3405,0
|
||||
20250214,160300,282809655,3405,3405,3405,3405,0
|
||||
20250214,160200,282809655,3405,3405,3405,3405,0
|
||||
20250214,160100,282809655,3405,3405,3405,3405,0
|
||||
20250214,160000,282809655,3405,3405,3405,3405,0
|
||||
20250214,155900,282809655,3405,3405,3405,3405,0
|
||||
20250214,155800,282809655,3405,3405,3405,3405,0
|
||||
20250214,155700,282809655,3405,3405,3405,3405,0
|
||||
20250214,155600,282809655,3405,3405,3405,3405,0
|
||||
20250214,155500,282809655,3405,3405,3405,3405,0
|
||||
20250214,155400,282809655,3405,3405,3405,3405,0
|
||||
20250214,155300,282809655,3405,3405,3405,3405,0
|
||||
20250214,155200,282809655,3405,3405,3405,3405,0
|
||||
20250214,155100,282809655,3405,3405,3405,3405,0
|
||||
20250214,155000,282809655,3405,3405,3405,3405,0
|
||||
20250214,154900,282809655,3405,3405,3405,3405,0
|
||||
20250214,154800,282809655,3405,3405,3405,3405,0
|
||||
20250214,154700,282809655,3405,3405,3405,3405,0
|
||||
20250214,154600,282809655,3405,3405,3405,3405,0
|
||||
20250214,154500,282809655,3405,3405,3405,3405,0
|
||||
20250214,154400,282809655,3405,3405,3405,3405,0
|
||||
20250214,154300,282809655,3405,3405,3405,3405,0
|
||||
20250214,154200,282809655,3405,3405,3405,3405,1209
|
||||
20250214,154100,282809655,3405,3405,3405,3405,0
|
||||
20250214,154000,282809655,3405,3405,3405,3405,0
|
||||
20250214,153900,282809655,3405,3405,3405,3405,0
|
||||
20250214,153800,282809655,3405,3405,3405,3405,0
|
||||
20250214,153700,282809655,3405,3405,3405,3405,0
|
||||
20250214,153600,282809655,3405,3405,3405,3405,0
|
||||
20250214,153500,282809655,3405,3405,3405,3405,0
|
||||
20250214,153400,282809655,3405,3405,3405,3405,0
|
||||
20250214,153300,282809655,3405,3405,3405,3405,0
|
||||
20250214,153200,282809655,3405,3405,3405,3405,0
|
||||
20250214,153100,282809655,3405,3405,3405,3405,0
|
||||
20250214,153000,282809655,3405,3405,3405,3405,1209
|
||||
20250214,152900,278693010,3400,3400,3400,3400,0
|
||||
20250214,152800,278693010,3400,3400,3400,3400,0
|
||||
20250214,152700,278693010,3400,3400,3400,3400,0
|
||||
20250214,152600,278693010,3400,3400,3400,3400,0
|
||||
20250214,152500,278693010,3400,3400,3400,3400,0
|
||||
20250214,152400,278693010,3400,3400,3400,3400,0
|
||||
20250214,152300,278693010,3400,3400,3400,3400,0
|
||||
20250214,152200,278693010,3400,3400,3400,3400,0
|
||||
20250214,152100,278693010,3400,3400,3400,3400,0
|
||||
20250214,152000,278693010,3400,3400,3400,3400,0
|
||||
20250214,151900,278693010,3400,3400,3400,3390,460
|
||||
20250214,151800,277131360,3395,3395,3400,3395,75
|
||||
20250214,151700,276876695,3395,3400,3400,3395,457
|
||||
20250214,151600,275324555,3400,3400,3400,3400,132
|
||||
20250214,151500,274875755,3400,3400,3400,3400,178
|
||||
20250214,151400,274270555,3395,3400,3400,3395,122
|
||||
20250214,151300,273856005,3400,3405,3405,3400,83
|
||||
20250214,151200,273573405,3405,3405,3405,3405,0
|
||||
20250214,151100,273573405,3405,3405,3405,3405,88
|
||||
20250214,151000,273273765,3405,3405,3405,3405,99
|
||||
20250214,150900,272936670,3395,3395,3405,3395,115
|
||||
20250214,150800,272545155,3405,3405,3405,3405,0
|
||||
20250214,150700,272545155,3405,3405,3405,3395,207
|
||||
20250214,150600,271842310,3400,3395,3400,3395,313
|
||||
20250214,150500,270778185,3400,3400,3400,3395,167
|
||||
20250214,150400,270210460,3395,3395,3395,3395,206
|
||||
20250214,150300,269511090,3400,3395,3400,3395,34
|
||||
20250214,150200,269395645,3400,3395,3400,3395,42
|
||||
20250214,150100,269253045,3400,3400,3400,3395,240
|
||||
20250214,150000,268438005,3405,3405,3405,3405,0
|
||||
20250214,145900,268438005,3405,3405,3405,3405,0
|
||||
20250214,145800,268438005,3405,3405,3405,3405,0
|
||||
20250214,145700,268438005,3405,3405,3405,3405,3
|
||||
20250214,145600,268427790,3405,3405,3405,3405,0
|
||||
20250214,145500,268427790,3405,3405,3405,3405,0
|
||||
20250214,145400,268427790,3405,3405,3405,3405,0
|
||||
20250214,145300,268427790,3405,3395,3405,3395,278
|
||||
20250214,145200,267483960,3405,3405,3405,3405,0
|
||||
20250214,145100,267483960,3405,3405,3405,3405,0
|
||||
20250214,145000,267483960,3405,3405,3405,3405,0
|
||||
20250214,144900,267483960,3405,3400,3405,3400,87
|
||||
20250214,144800,267188150,3400,3400,3400,3400,52
|
||||
20250214,144700,267011350,3395,3395,3395,3395,270
|
||||
20250214,144600,266094700,3400,3400,3400,3400,206
|
||||
20250214,144500,265394300,3400,3400,3400,3400,2
|
||||
20250214,144400,265387500,3405,3405,3405,3405,0
|
||||
20250214,144300,265387500,3405,3400,3405,3395,234
|
||||
20250214,144200,264593040,3405,3405,3405,3405,0
|
||||
20250214,144100,264593040,3405,3405,3405,3405,0
|
||||
20250214,144000,264593040,3405,3400,3405,3400,452
|
||||
20250214,143900,263056215,3400,3400,3400,3400,56
|
||||
20250214,143800,262865815,3405,3400,3405,3400,293
|
||||
20250214,143700,261869605,3405,3405,3405,3405,26
|
||||
20250214,143600,261781075,3405,3400,3405,3400,63
|
||||
20250214,143500,261566865,3400,3400,3400,3400,0
|
||||
20250214,143400,261566865,3400,3400,3400,3400,15
|
||||
20250214,143300,261515865,3405,3405,3405,3400,242
|
||||
20250214,143200,260693045,3400,3400,3400,3400,39
|
||||
20250214,143100,260560445,3400,3400,3400,3400,28
|
||||
20250214,143000,260465245,3400,3405,3405,3400,241
|
||||
20250214,142900,259645825,3400,3400,3400,3400,48
|
||||
20250214,142800,259482625,3400,3400,3405,3400,32
|
||||
20250214,142700,259373820,3405,3405,3405,3400,18
|
||||
20250214,142600,259312605,3400,3400,3400,3400,15
|
||||
20250214,142500,259261605,3405,3400,3405,3400,11
|
||||
20250214,142400,259224195,3405,3405,3405,3405,0
|
||||
20250214,142300,259224195,3405,3400,3405,3400,64
|
||||
20250214,142200,259006575,3405,3400,3405,3400,132
|
||||
20250214,142100,258557765,3405,3405,3405,3405,0
|
||||
20250214,142000,258557765,3405,3405,3405,3405,0
|
||||
20250214,141900,258557765,3405,3405,3405,3405,2
|
||||
20250214,141800,258550955,3400,3400,3400,3400,56
|
||||
20250214,141700,258360555,3405,3405,3405,3405,944
|
||||
20250214,141600,255146235,3405,3405,3410,3405,697
|
||||
20250214,141500,252770430,3405,3410,3410,3405,61
|
||||
20250214,141400,252562720,3410,3410,3410,3410,2
|
||||
20250214,141300,252555900,3405,3410,3410,3400,307
|
||||
20250214,141200,251510070,3410,3410,3410,3410,50
|
||||
20250214,141100,251339570,3410,3410,3410,3410,29
|
||||
20250214,141000,251240680,3410,3410,3410,3410,0
|
||||
20250214,140900,251240680,3410,3410,3410,3410,0
|
||||
20250214,140800,251240680,3410,3410,3410,3410,0
|
||||
20250214,140700,251240680,3410,3410,3410,3410,20
|
||||
20250214,140600,251172480,3410,3405,3410,3400,953
|
||||
20250214,140500,247928735,3395,3400,3400,3395,344
|
||||
20250214,140400,246760420,3405,3405,3405,3405,0
|
||||
20250214,140300,246760420,3405,3405,3405,3405,0
|
||||
20250214,140200,246760420,3405,3405,3405,3405,0
|
||||
20250214,140100,246760420,3405,3405,3405,3405,0
|
||||
20250214,140000,246760420,3405,3405,3405,3405,2
|
||||
20250214,135900,246753610,3395,3405,3405,3395,268
|
||||
20250214,135800,245843645,3405,3405,3405,3405,0
|
||||
20250214,135700,245843645,3405,3405,3405,3405,0
|
||||
20250214,135600,245843645,3405,3400,3405,3400,258
|
||||
20250214,135500,244966435,3405,3395,3405,3395,180
|
||||
20250214,135400,244355315,3405,3405,3405,3405,0
|
||||
20250214,135300,244355315,3405,3405,3405,3405,2
|
||||
20250214,135200,244348505,3395,3400,3400,3395,940
|
||||
20250214,135100,241157180,3405,3405,3405,3405,2
|
||||
20250214,135000,241150370,3395,3395,3395,3395,190
|
||||
20250214,134900,240505320,3405,3395,3405,3395,72
|
||||
20250214,134800,240260860,3405,3395,3405,3395,877
|
||||
20250214,134700,237283425,3405,3400,3405,3400,761
|
||||
20250214,134600,234695505,3405,3405,3405,3405,0
|
||||
20250214,134500,234695505,3405,3405,3405,3405,30
|
||||
20250214,134400,234593355,3405,3405,3405,3405,777
|
||||
20250214,134300,231947670,3410,3410,3410,3410,10
|
||||
20250214,134200,231913570,3410,3410,3410,3410,10
|
||||
20250214,134100,231879470,3410,3410,3410,3410,150
|
||||
20250214,134000,231367970,3405,3405,3405,3405,0
|
||||
20250214,133900,231367970,3405,3405,3405,3405,0
|
||||
20250214,133800,231367970,3405,3405,3405,3405,0
|
||||
20250214,133700,231367970,3405,3410,3410,3405,1667
|
||||
20250214,133600,225683505,3410,3405,3410,3405,204
|
||||
20250214,133500,224988875,3405,3405,3405,3405,0
|
||||
20250214,133400,224988875,3405,3405,3405,3405,0
|
||||
20250214,133300,224988875,3405,3395,3410,3395,737
|
||||
20250214,133200,222482730,3400,3400,3400,3390,1417
|
||||
20250214,133100,217668920,3400,3400,3400,3400,0
|
||||
20250214,133000,217668920,3400,3395,3400,3395,466
|
||||
20250214,132900,216086470,3395,3395,3395,3390,2201
|
||||
20250214,132800,208623075,3395,3395,3395,3395,0
|
||||
20250214,132700,208623075,3395,3395,3395,3395,0
|
||||
20250214,132600,208623075,3395,3395,3395,3395,0
|
||||
20250214,132500,208623075,3395,3395,3395,3395,159
|
||||
20250214,132400,208083270,3400,3395,3400,3395,226
|
||||
20250214,132300,207315985,3395,3395,3395,3395,0
|
||||
20250214,132200,207315985,3395,3395,3395,3395,238
|
||||
20250214,132100,206507975,3400,3400,3400,3400,0
|
||||
20250214,132000,206507975,3400,3400,3400,3400,0
|
||||
20250214,131900,206507975,3400,3400,3400,3400,0
|
||||
20250214,131800,206507975,3400,3395,3400,3395,267
|
||||
20250214,131700,205601500,3400,3400,3400,3400,0
|
||||
20250214,131600,205601500,3400,3400,3400,3400,0
|
||||
20250214,131500,205601500,3400,3400,3400,3400,4
|
||||
20250214,131400,205587900,3395,3395,3395,3395,202
|
||||
20250214,131300,204902110,3400,3400,3400,3400,3
|
||||
20250214,131200,204891910,3400,3400,3400,3400,0
|
||||
20250214,131100,204891910,3400,3400,3400,3400,0
|
||||
20250214,131000,204891910,3400,3400,3400,3400,158
|
||||
20250214,130900,204354710,3405,3405,3405,3405,0
|
||||
20250214,130800,204354710,3405,3400,3405,3400,234
|
||||
20250214,130700,203559100,3405,3405,3405,3405,0
|
||||
20250214,130600,203559100,3405,3405,3405,3405,0
|
||||
20250214,130500,203559100,3405,3405,3405,3405,0
|
||||
20250214,130400,203559100,3405,3405,3405,3405,0
|
||||
20250214,130300,203559100,3405,3400,3405,3395,1749
|
||||
20250214,130200,197613455,3400,3395,3400,3395,112
|
||||
20250214,130100,197233205,3400,3400,3400,3400,0
|
||||
20250214,130000,197233205,3400,3400,3400,3400,0
|
||||
20250214,125900,197233205,3400,3400,3400,3400,3
|
||||
20250214,125800,197223005,3395,3395,3395,3395,201
|
||||
20250214,125700,196540610,3395,3395,3395,3395,0
|
||||
20250214,125600,196540610,3395,3395,3395,3395,0
|
||||
20250214,125500,196540610,3395,3395,3395,3395,0
|
||||
20250214,125400,196540610,3395,3395,3395,3395,0
|
||||
20250214,125300,196540610,3395,3395,3395,3395,0
|
||||
20250214,125200,196540610,3395,3395,3395,3395,0
|
||||
20250214,125100,196540610,3395,3395,3395,3395,153
|
||||
20250214,125000,196021175,3400,3395,3400,3395,175
|
||||
20250214,124900,195427040,3395,3395,3395,3395,0
|
||||
20250214,124800,195427040,3395,3395,3395,3395,20
|
||||
20250214,124700,195359140,3395,3395,3395,3395,0
|
||||
20250214,124600,195359140,3395,3395,3395,3395,189
|
||||
20250214,124500,194717485,3400,3395,3400,3395,526
|
||||
20250214,124400,192931695,3400,3400,3400,3400,0
|
||||
20250214,124300,192931695,3400,3400,3400,3400,0
|
||||
20250214,124200,192931695,3400,3400,3400,3400,0
|
||||
20250214,124100,192931695,3400,3400,3400,3400,0
|
||||
20250214,124000,192931695,3400,3400,3400,3390,241
|
||||
20250214,123900,192114655,3395,3395,3395,3395,103
|
||||
20250214,123800,191764970,3400,3400,3400,3400,0
|
||||
20250214,123700,191764970,3400,3400,3400,3400,5
|
||||
20250214,123600,191747970,3395,3395,3395,3395,0
|
||||
20250214,123500,191747970,3395,3395,3395,3395,0
|
||||
20250214,123400,191747970,3395,3390,3395,3390,215
|
||||
20250214,123300,191019110,3395,3395,3395,3395,53
|
||||
20250214,123200,190839175,3395,3395,3395,3395,0
|
||||
20250214,123100,190839175,3395,3395,3395,3395,0
|
||||
20250214,123000,190839175,3395,3395,3395,3395,948
|
||||
20250214,122900,187620715,3390,3390,3390,3390,0
|
||||
20250214,122800,187620715,3390,3390,3390,3390,241
|
||||
20250214,122700,186803725,3390,3390,3390,3390,0
|
||||
20250214,122600,186803725,3390,3390,3390,3390,0
|
||||
20250214,122500,186803725,3390,3390,3390,3390,0
|
||||
20250214,122400,186803725,3390,3390,3390,3390,0
|
||||
20250214,122300,186803725,3390,3395,3395,3390,627
|
||||
20250214,122200,184676110,3390,3390,3390,3390,67
|
||||
20250214,122100,184448980,3395,3395,3395,3390,38
|
||||
20250214,122000,184320095,3390,3395,3395,3390,30
|
||||
20250214,121900,184218375,3390,3390,3390,3390,16
|
||||
20250214,121800,184164135,3395,3395,3395,3395,0
|
||||
20250214,121700,184164135,3395,3390,3395,3390,247
|
||||
20250214,121600,183326795,3395,3395,3395,3395,1
|
||||
20250214,121500,183323400,3395,3395,3395,3395,0
|
||||
20250214,121400,183323400,3395,3400,3400,3395,4
|
||||
20250214,121300,183309810,3405,3405,3405,3405,0
|
||||
20250214,121200,183309810,3405,3405,3405,3405,0
|
||||
20250214,121100,183309810,3405,3405,3405,3405,0
|
||||
20250214,121000,183309810,3405,3405,3410,3395,460
|
||||
20250214,120900,181746260,3405,3405,3405,3405,0
|
||||
20250214,120800,181746260,3405,3405,3405,3405,0
|
||||
20250214,120700,181746260,3405,3390,3405,3390,894
|
||||
20250214,120600,178715315,3390,3390,3390,3390,0
|
||||
20250214,120500,178715315,3390,3385,3390,3385,160
|
||||
20250214,120400,178173710,3390,3390,3390,3390,0
|
||||
20250214,120300,178173710,3390,3390,3390,3390,9
|
||||
20250214,120200,178143200,3390,3385,3390,3385,226
|
||||
20250214,120100,177378130,3390,3390,3390,3385,530
|
||||
20250214,120000,175583850,3390,3390,3390,3385,113
|
||||
20250214,115900,175201035,3395,3395,3395,3395,0
|
||||
20250214,115800,175201035,3395,3395,3395,3395,0
|
||||
20250214,115700,175201035,3395,3395,3395,3395,0
|
||||
20250214,115600,175201035,3395,3395,3395,3395,0
|
||||
20250214,115500,175201035,3395,3390,3395,3390,325
|
||||
20250214,115400,174099275,3395,3390,3395,3380,1040
|
||||
20250214,115300,170576460,3385,3390,3390,3385,1660
|
||||
20250214,115200,164957350,3395,3395,3395,3395,0
|
||||
20250214,115100,164957350,3395,3395,3395,3395,0
|
||||
20250214,115000,164957350,3395,3395,3395,3395,0
|
||||
20250214,114900,164957350,3395,3395,3395,3385,404
|
||||
20250214,114800,163589760,3390,3390,3395,3385,2033
|
||||
20250214,114700,156704030,3395,3390,3395,3390,300
|
||||
20250214,114600,155687025,3400,3400,3400,3400,0
|
||||
20250214,114500,155687025,3400,3400,3400,3400,1
|
||||
20250214,114400,155683625,3400,3390,3400,3390,1001
|
||||
20250214,114300,152290225,3410,3405,3410,3390,229
|
||||
20250214,114200,151513825,3390,3390,3390,3390,500
|
||||
20250214,114100,149818825,3410,3390,3410,3385,1784
|
||||
20250214,114000,143775990,3395,3395,3395,3395,1
|
||||
20250214,113900,143772595,3390,3400,3400,3390,4000
|
||||
20250214,113800,130200890,3405,3405,3405,3405,0
|
||||
20250214,113700,130200890,3405,3400,3405,3400,256
|
||||
20250214,113600,129330485,3400,3400,3400,3400,0
|
||||
20250214,113500,129330485,3400,3400,3400,3400,0
|
||||
20250214,113400,129330485,3400,3400,3400,3400,1000
|
||||
20250214,113300,125930485,3400,3400,3400,3400,0
|
||||
20250214,113200,125930485,3400,3400,3400,3400,0
|
||||
20250214,113100,125930485,3400,3400,3400,3400,229
|
||||
20250214,113000,125151885,3405,3405,3405,3405,109
|
||||
20250214,112900,124780740,3405,3405,3405,3405,10
|
||||
20250214,112800,124746690,3405,3405,3405,3405,0
|
||||
20250214,112700,124746690,3405,3410,3410,3405,92
|
||||
20250214,112600,124433425,3405,3405,3405,3405,50
|
||||
20250214,112500,124263175,3400,3400,3400,3400,0
|
||||
20250214,112400,124263175,3400,3400,3400,3400,1419
|
||||
20250214,112300,119438575,3400,3400,3400,3400,0
|
||||
20250214,112200,119438575,3400,3400,3400,3400,0
|
||||
20250214,112100,119438575,3400,3400,3400,3400,216
|
||||
20250214,112000,118704175,3405,3405,3405,3405,290
|
||||
20250214,111900,117716725,3410,3410,3410,3410,3
|
||||
20250214,111800,117706495,3405,3405,3405,3405,0
|
||||
20250214,111700,117706495,3405,3405,3405,3405,0
|
||||
20250214,111600,117706495,3405,3405,3405,3405,0
|
||||
20250214,111500,117706495,3405,3405,3405,3405,0
|
||||
20250214,111400,117706495,3405,3405,3405,3400,584
|
||||
20250214,111300,115719170,3405,3405,3405,3405,6
|
||||
20250214,111200,115698740,3405,3405,3405,3405,174
|
||||
20250214,111100,115106270,3405,3405,3405,3405,47
|
||||
20250214,111000,114946235,3405,3405,3405,3405,2510
|
||||
20250214,110900,106399685,3405,3405,3405,3405,1004
|
||||
20250214,110800,102981065,3400,3400,3400,3400,0
|
||||
20250214,110700,102981065,3400,3400,3400,3400,0
|
||||
20250214,110600,102981065,3400,3400,3400,3400,95
|
||||
20250214,110500,102658065,3400,3400,3400,3400,0
|
||||
20250214,110400,102658065,3400,3400,3400,3400,0
|
||||
20250214,110300,102658065,3400,3400,3400,3400,380
|
||||
20250214,110200,101366065,3400,3400,3400,3400,2
|
||||
20250214,110100,101359265,3400,3400,3400,3400,339
|
||||
20250214,110000,100206665,3400,3400,3400,3400,660
|
||||
20250214,105900,97962665,3400,3400,3400,3400,306
|
||||
20250214,105800,96922265,3400,3400,3400,3400,2209
|
||||
20250214,105700,89411665,3400,3400,3400,3400,91
|
||||
20250214,105600,89102265,3400,3400,3400,3400,0
|
||||
20250214,105500,89102265,3400,3400,3400,3400,0
|
||||
20250214,105400,89102265,3400,3400,3400,3400,106
|
||||
20250214,105300,88741865,3400,3400,3400,3400,0
|
||||
20250214,105200,88741865,3400,3400,3400,3400,267
|
||||
20250214,105100,87834065,3400,3400,3400,3400,110
|
||||
20250214,105000,87460065,3400,3400,3400,3400,0
|
||||
20250214,104900,87460065,3400,3400,3400,3400,0
|
||||
20250214,104800,87460065,3400,3400,3400,3400,140
|
||||
20250214,104700,86984065,3400,3400,3400,3400,3
|
||||
20250214,104600,86973865,3400,3400,3400,3400,0
|
||||
20250214,104500,86973865,3400,3400,3400,3400,280
|
||||
20250214,104400,86021865,3405,3405,3405,3405,5
|
||||
20250214,104300,86004840,3405,3405,3405,3405,5
|
||||
20250214,104200,85987815,3405,3405,3405,3405,2
|
||||
20250214,104100,85981005,3400,3400,3400,3400,199
|
||||
20250214,104000,85304405,3400,3400,3400,3400,500
|
||||
20250214,103900,83604405,3405,3405,3405,3405,18
|
||||
20250214,103800,83543115,3400,3400,3400,3400,0
|
||||
20250214,103700,83543115,3400,3400,3400,3400,0
|
||||
20250214,103600,83543115,3400,3400,3400,3400,0
|
||||
20250214,103500,83543115,3400,3400,3400,3400,241
|
||||
20250214,103400,82723715,3405,3405,3405,3405,0
|
||||
20250214,103300,82723715,3405,3400,3405,3400,580
|
||||
20250214,103200,80751700,3405,3395,3405,3395,702
|
||||
20250214,103100,78368390,3395,3400,3400,3395,1427
|
||||
20250214,103000,73517090,3405,3405,3405,3405,0
|
||||
20250214,102900,73517090,3405,3400,3405,3400,8
|
||||
20250214,102800,73489880,3405,3405,3405,3405,1
|
||||
20250214,102700,73486475,3405,3405,3405,3405,0
|
||||
20250214,102600,73486475,3405,3405,3405,3405,926
|
||||
20250214,102500,70333445,3405,3405,3405,3405,159
|
||||
20250214,102400,69792050,3405,3405,3405,3405,7
|
||||
20250214,102300,69768215,3405,3405,3405,3405,0
|
||||
20250214,102200,69768215,3405,3405,3405,3405,191
|
||||
20250214,102100,69117860,3405,3405,3405,3405,100
|
||||
20250214,102000,68777360,3405,3405,3405,3405,195
|
||||
20250214,101900,68113385,3410,3410,3410,3410,1
|
||||
20250214,101800,68109975,3405,3405,3405,3405,662
|
||||
20250214,101700,65855865,3405,3405,3405,3405,7
|
||||
20250214,101600,65832030,3405,3405,3410,3405,430
|
||||
20250214,101500,64367875,3405,3410,3410,3405,2
|
||||
20250214,101400,64361060,3405,3405,3410,3405,24
|
||||
20250214,101300,64279325,3405,3405,3405,3405,5360
|
||||
20250214,101200,46028525,3405,3405,3405,3405,3
|
||||
20250214,101100,46018310,3405,3400,3405,3400,1087
|
||||
20250214,101000,42322505,3405,3405,3405,3405,82
|
||||
20250214,100900,42043295,3400,3400,3400,3400,205
|
||||
20250214,100800,41346295,3400,3400,3400,3400,0
|
||||
20250214,100700,41346295,3400,3400,3400,3400,20
|
||||
20250214,100600,41278295,3400,3400,3405,3400,578
|
||||
20250214,100500,39313090,3400,3400,3400,3400,0
|
||||
20250214,100400,39313090,3400,3400,3400,3400,1000
|
||||
20250214,100300,35913090,3405,3405,3405,3405,2
|
||||
20250214,100200,35906280,3405,3405,3405,3405,0
|
||||
20250214,100100,35906280,3405,3405,3405,3405,0
|
||||
20250214,100000,35906280,3405,3405,3405,3405,2
|
||||
20250214,095900,35899470,3405,3400,3405,3400,12
|
||||
20250214,095800,35858640,3405,3400,3405,3395,278
|
||||
20250214,095700,34913570,3405,3405,3405,3405,0
|
||||
20250214,095600,34913570,3405,3395,3405,3395,66
|
||||
20250214,095500,34689490,3405,3395,3405,3395,120
|
||||
20250214,095400,34282080,3405,3400,3405,3400,50
|
||||
20250214,095300,34112075,3405,3405,3405,3405,0
|
||||
20250214,095200,34112075,3405,3405,3405,3405,0
|
||||
20250214,095100,34112075,3405,3405,3405,3405,51
|
||||
20250214,095000,33938420,3405,3405,3405,3405,0
|
||||
20250214,094900,33938420,3405,3405,3405,3405,0
|
||||
20250214,094800,33938420,3405,3405,3405,3405,0
|
||||
20250214,094700,33938420,3405,3405,3405,3405,2
|
||||
20250214,094600,33931610,3395,3395,3395,3395,0
|
||||
20250214,094500,33931610,3395,3395,3395,3395,0
|
||||
20250214,094400,33931610,3395,3395,3395,3395,300
|
||||
20250214,094300,32913110,3405,3400,3405,3400,1700
|
||||
20250214,094200,27126630,3400,3400,3400,3400,173
|
||||
20250214,094100,26538430,3400,3400,3400,3400,0
|
||||
20250214,094000,26538430,3400,3400,3400,3400,31
|
||||
20250214,093900,26433030,3400,3400,3400,3400,0
|
||||
20250214,093800,26433030,3400,3400,3400,3400,5
|
||||
20250214,093700,26416030,3400,3400,3400,3400,2
|
||||
20250214,093600,26409230,3400,3400,3400,3400,0
|
||||
20250214,093500,26409230,3400,3400,3400,3390,146
|
||||
20250214,093400,25914260,3400,3400,3400,3400,1
|
||||
20250214,093300,25910860,3405,3405,3405,3405,5
|
||||
20250214,093200,25893835,3405,3405,3405,3405,10
|
||||
20250214,093100,25859785,3405,3405,3405,3405,3
|
||||
20250214,093000,25849570,3405,3400,3405,3400,105
|
||||
20250214,092900,25492555,3405,3400,3405,3400,1700
|
||||
20250214,092800,19706015,3400,3400,3400,3400,5
|
||||
20250214,092700,19689015,3400,3390,3400,3390,252
|
||||
20250214,092600,18834715,3400,3400,3400,3400,0
|
||||
20250214,092500,18834715,3400,3400,3400,3400,0
|
||||
20250214,092400,18834715,3400,3400,3400,3400,63
|
||||
20250214,092300,18620515,3400,3400,3400,3400,0
|
||||
20250214,092200,18620515,3400,3395,3400,3395,1486
|
||||
20250214,092100,13575535,3400,3395,3400,3395,1207
|
||||
20250214,092000,9477680,3400,3400,3400,3400,1
|
||||
20250214,091900,9474280,3400,3400,3400,3400,0
|
||||
20250214,091800,9474280,3400,3400,3400,3400,0
|
||||
20250214,091700,9474280,3400,3395,3400,3395,32
|
||||
20250214,091600,9365630,3400,3400,3400,3400,0
|
||||
20250214,091500,9365630,3400,3400,3400,3400,30
|
||||
20250214,091400,9263630,3400,3400,3400,3400,0
|
||||
20250214,091300,9263630,3400,3400,3405,3400,519
|
||||
20250214,091200,7499020,3400,3400,3400,3400,10
|
||||
20250214,091100,7465020,3400,3395,3400,3395,673
|
||||
20250214,091000,5179625,3395,3390,3395,3390,338
|
||||
20250214,090900,4033795,3395,3390,3395,3390,134
|
||||
20250214,090800,3579520,3390,3390,3390,3390,0
|
||||
20250214,090700,3579520,3390,3390,3390,3390,0
|
||||
20250214,090600,3579520,3390,3390,3390,3390,0
|
||||
20250214,090500,3579520,3390,3390,3390,3390,7
|
||||
20250214,090400,3555790,3390,3390,3390,3390,10
|
||||
20250214,090300,3521890,3390,3390,3390,3385,87
|
||||
20250214,090200,3227355,3395,3380,3395,3380,755
|
||||
20250214,090100,669680,3385,3385,3385,3385,87
|
||||
20250214,090000,375185,3380,3380,3385,3380,111
|
||||
|
Reference in New Issue
Block a user