Update 2025-02-14 2854 candle_min
This commit is contained in:
623
036420/min/candle-20250214.csv
Normal file
623
036420/min/candle-20250214.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,192100,774269900,8250,8250,8250,8250,1055
|
||||
20250214,192000,774269900,8250,8250,8250,8250,0
|
||||
20250214,191900,774269900,8250,8250,8250,8250,0
|
||||
20250214,191800,774269900,8250,8250,8250,8250,0
|
||||
20250214,191700,774269900,8250,8250,8250,8250,0
|
||||
20250214,191600,774269900,8250,8250,8250,8250,0
|
||||
20250214,191500,774269900,8250,8250,8250,8250,0
|
||||
20250214,191400,774269900,8250,8250,8250,8250,0
|
||||
20250214,191300,774269900,8250,8250,8250,8250,0
|
||||
20250214,191200,774269900,8250,8250,8250,8250,0
|
||||
20250214,191100,774269900,8250,8250,8250,8250,0
|
||||
20250214,191000,774269900,8250,8250,8250,8250,0
|
||||
20250214,190900,774269900,8250,8250,8250,8250,0
|
||||
20250214,190800,774269900,8250,8250,8250,8250,0
|
||||
20250214,190700,774269900,8250,8250,8250,8250,0
|
||||
20250214,190600,774269900,8250,8250,8250,8250,0
|
||||
20250214,190500,774269900,8250,8250,8250,8250,0
|
||||
20250214,190400,774269900,8250,8250,8250,8250,0
|
||||
20250214,190300,774269900,8250,8250,8250,8250,0
|
||||
20250214,190200,774269900,8250,8250,8250,8250,0
|
||||
20250214,190100,774269900,8250,8250,8250,8250,0
|
||||
20250214,190000,774269900,8250,8250,8250,8250,0
|
||||
20250214,185900,774269900,8250,8250,8250,8250,0
|
||||
20250214,185800,774269900,8250,8250,8250,8250,0
|
||||
20250214,185700,774269900,8250,8250,8250,8250,0
|
||||
20250214,185600,774269900,8250,8250,8250,8250,0
|
||||
20250214,185500,774269900,8250,8250,8250,8250,0
|
||||
20250214,185400,774269900,8250,8250,8250,8250,0
|
||||
20250214,185300,774269900,8250,8250,8250,8250,0
|
||||
20250214,185200,774269900,8250,8250,8250,8250,0
|
||||
20250214,185100,774269900,8250,8250,8250,8250,1055
|
||||
20250214,185000,774269900,8250,8250,8250,8250,0
|
||||
20250214,184900,774269900,8250,8250,8250,8250,0
|
||||
20250214,184800,774269900,8250,8250,8250,8250,0
|
||||
20250214,184700,774269900,8250,8250,8250,8250,0
|
||||
20250214,184600,774269900,8250,8250,8250,8250,0
|
||||
20250214,184500,774269900,8250,8250,8250,8250,0
|
||||
20250214,184400,774269900,8250,8250,8250,8250,0
|
||||
20250214,184300,774269900,8250,8250,8250,8250,0
|
||||
20250214,184200,774269900,8250,8250,8250,8250,0
|
||||
20250214,184100,774269900,8250,8250,8250,8250,0
|
||||
20250214,184000,774269900,8250,8250,8250,8250,0
|
||||
20250214,183900,774269900,8250,8250,8250,8250,0
|
||||
20250214,183800,774269900,8250,8250,8250,8250,0
|
||||
20250214,183700,774269900,8250,8250,8250,8250,0
|
||||
20250214,183600,774269900,8250,8250,8250,8250,0
|
||||
20250214,183500,774269900,8250,8250,8250,8250,0
|
||||
20250214,183400,774269900,8250,8250,8250,8250,0
|
||||
20250214,183300,774269900,8250,8250,8250,8250,0
|
||||
20250214,183200,774269900,8250,8250,8250,8250,0
|
||||
20250214,183100,774269900,8250,8250,8250,8250,0
|
||||
20250214,183000,774269900,8250,8250,8250,8250,0
|
||||
20250214,182900,774269900,8250,8250,8250,8250,0
|
||||
20250214,182800,774269900,8250,8250,8250,8250,0
|
||||
20250214,182700,774269900,8250,8250,8250,8250,0
|
||||
20250214,182600,774269900,8250,8250,8250,8250,0
|
||||
20250214,182500,774269900,8250,8250,8250,8250,0
|
||||
20250214,182400,774269900,8250,8250,8250,8250,0
|
||||
20250214,182300,774269900,8250,8250,8250,8250,0
|
||||
20250214,182200,774269900,8250,8250,8250,8250,0
|
||||
20250214,182100,774269900,8250,8250,8250,8250,1055
|
||||
20250214,182000,774269900,8250,8250,8250,8250,0
|
||||
20250214,181900,774269900,8250,8250,8250,8250,0
|
||||
20250214,181800,774269900,8250,8250,8250,8250,0
|
||||
20250214,181700,774269900,8250,8250,8250,8250,0
|
||||
20250214,181600,774269900,8250,8250,8250,8250,0
|
||||
20250214,181500,774269900,8250,8250,8250,8250,0
|
||||
20250214,181400,774269900,8250,8250,8250,8250,0
|
||||
20250214,181300,774269900,8250,8250,8250,8250,0
|
||||
20250214,181200,774269900,8250,8250,8250,8250,0
|
||||
20250214,181100,774269900,8250,8250,8250,8250,0
|
||||
20250214,181000,774269900,8250,8250,8250,8250,0
|
||||
20250214,180900,774269900,8250,8250,8250,8250,0
|
||||
20250214,180800,774269900,8250,8250,8250,8250,0
|
||||
20250214,180700,774269900,8250,8250,8250,8250,0
|
||||
20250214,180600,774269900,8250,8250,8250,8250,0
|
||||
20250214,180500,774269900,8250,8250,8250,8250,0
|
||||
20250214,180400,774269900,8250,8250,8250,8250,0
|
||||
20250214,180300,774269900,8250,8250,8250,8250,0
|
||||
20250214,180200,774269900,8250,8250,8250,8250,0
|
||||
20250214,180100,774269900,8250,8250,8250,8250,0
|
||||
20250214,180000,774269900,8250,8250,8250,8250,0
|
||||
20250214,175900,774269900,8250,8250,8250,8250,0
|
||||
20250214,175800,774269900,8250,8250,8250,8250,0
|
||||
20250214,175700,774269900,8250,8250,8250,8250,0
|
||||
20250214,175600,774269900,8250,8250,8250,8250,0
|
||||
20250214,175500,774269900,8250,8250,8250,8250,0
|
||||
20250214,175400,774269900,8250,8250,8250,8250,0
|
||||
20250214,175300,774269900,8250,8250,8250,8250,0
|
||||
20250214,175200,774269900,8250,8250,8250,8250,0
|
||||
20250214,175100,774269900,8250,8250,8250,8250,1055
|
||||
20250214,175000,774269900,8250,8250,8250,8250,0
|
||||
20250214,174900,774269900,8250,8250,8250,8250,0
|
||||
20250214,174800,774269900,8250,8250,8250,8250,0
|
||||
20250214,174700,774269900,8250,8250,8250,8250,0
|
||||
20250214,174600,774269900,8250,8250,8250,8250,0
|
||||
20250214,174500,774269900,8250,8250,8250,8250,0
|
||||
20250214,174400,774269900,8250,8250,8250,8250,0
|
||||
20250214,174300,774269900,8250,8250,8250,8250,0
|
||||
20250214,174200,774269900,8250,8250,8250,8250,0
|
||||
20250214,174100,774269900,8250,8250,8250,8250,0
|
||||
20250214,174000,774269900,8250,8250,8250,8250,0
|
||||
20250214,173900,774269900,8250,8250,8250,8250,0
|
||||
20250214,173800,774269900,8250,8250,8250,8250,0
|
||||
20250214,173700,774269900,8250,8250,8250,8250,0
|
||||
20250214,173600,774269900,8250,8250,8250,8250,0
|
||||
20250214,173500,774269900,8250,8250,8250,8250,0
|
||||
20250214,173400,774269900,8250,8250,8250,8250,0
|
||||
20250214,173300,774269900,8250,8250,8250,8250,0
|
||||
20250214,173200,774269900,8250,8250,8250,8250,0
|
||||
20250214,173100,774269900,8250,8250,8250,8250,0
|
||||
20250214,173000,774269900,8250,8250,8250,8250,0
|
||||
20250214,172900,774269900,8250,8250,8250,8250,0
|
||||
20250214,172800,774269900,8250,8250,8250,8250,0
|
||||
20250214,172700,774269900,8250,8250,8250,8250,0
|
||||
20250214,172600,774269900,8250,8250,8250,8250,0
|
||||
20250214,172500,774269900,8250,8250,8250,8250,0
|
||||
20250214,172400,774269900,8250,8250,8250,8250,0
|
||||
20250214,172300,774269900,8250,8250,8250,8250,0
|
||||
20250214,172200,774269900,8250,8250,8250,8250,0
|
||||
20250214,172100,774269900,8250,8250,8250,8250,1055
|
||||
20250214,172000,774269900,8250,8250,8250,8250,0
|
||||
20250214,171900,774269900,8250,8250,8250,8250,0
|
||||
20250214,171800,774269900,8250,8250,8250,8250,0
|
||||
20250214,171700,774269900,8250,8250,8250,8250,0
|
||||
20250214,171600,774269900,8250,8250,8250,8250,0
|
||||
20250214,171500,774269900,8250,8250,8250,8250,0
|
||||
20250214,171400,774269900,8250,8250,8250,8250,0
|
||||
20250214,171300,774269900,8250,8250,8250,8250,0
|
||||
20250214,171200,774269900,8250,8250,8250,8250,0
|
||||
20250214,171100,774269900,8250,8250,8250,8250,0
|
||||
20250214,171000,774269900,8250,8250,8250,8250,0
|
||||
20250214,170900,774269900,8250,8250,8250,8250,0
|
||||
20250214,170800,774269900,8250,8250,8250,8250,0
|
||||
20250214,170700,774269900,8250,8250,8250,8250,0
|
||||
20250214,170600,774269900,8250,8250,8250,8250,0
|
||||
20250214,170500,774269900,8250,8250,8250,8250,0
|
||||
20250214,170400,774269900,8250,8250,8250,8250,0
|
||||
20250214,170300,774269900,8250,8250,8250,8250,0
|
||||
20250214,170200,774269900,8250,8250,8250,8250,0
|
||||
20250214,170100,774269900,8250,8250,8250,8250,0
|
||||
20250214,170000,774269900,8250,8250,8250,8250,0
|
||||
20250214,165900,774269900,8250,8250,8250,8250,0
|
||||
20250214,165800,774269900,8250,8250,8250,8250,0
|
||||
20250214,165700,774269900,8250,8250,8250,8250,0
|
||||
20250214,165600,774269900,8250,8250,8250,8250,0
|
||||
20250214,165500,774269900,8250,8250,8250,8250,0
|
||||
20250214,165400,774269900,8250,8250,8250,8250,0
|
||||
20250214,165300,774269900,8250,8250,8250,8250,0
|
||||
20250214,165200,774269900,8250,8250,8250,8250,0
|
||||
20250214,165100,774269900,8250,8250,8250,8250,1055
|
||||
20250214,165000,774269900,8250,8250,8250,8250,0
|
||||
20250214,164900,774269900,8250,8250,8250,8250,0
|
||||
20250214,164800,774269900,8250,8250,8250,8250,0
|
||||
20250214,164700,774269900,8250,8250,8250,8250,0
|
||||
20250214,164600,774269900,8250,8250,8250,8250,0
|
||||
20250214,164500,774269900,8250,8250,8250,8250,0
|
||||
20250214,164400,774269900,8250,8250,8250,8250,0
|
||||
20250214,164300,774269900,8250,8250,8250,8250,0
|
||||
20250214,164200,774269900,8250,8250,8250,8250,0
|
||||
20250214,164100,774269900,8250,8250,8250,8250,0
|
||||
20250214,164000,774269900,8250,8250,8250,8250,0
|
||||
20250214,163900,774269900,8250,8250,8250,8250,0
|
||||
20250214,163800,774269900,8250,8250,8250,8250,0
|
||||
20250214,163700,774269900,8250,8250,8250,8250,0
|
||||
20250214,163600,774269900,8250,8250,8250,8250,0
|
||||
20250214,163500,774269900,8250,8250,8250,8250,0
|
||||
20250214,163400,774269900,8250,8250,8250,8250,0
|
||||
20250214,163300,774269900,8250,8250,8250,8250,0
|
||||
20250214,163200,774269900,8250,8250,8250,8250,0
|
||||
20250214,163100,774269900,8250,8250,8250,8250,0
|
||||
20250214,163000,774269900,8250,8250,8250,8250,0
|
||||
20250214,162900,774269900,8250,8250,8250,8250,0
|
||||
20250214,162800,774269900,8250,8250,8250,8250,0
|
||||
20250214,162700,774269900,8250,8250,8250,8250,0
|
||||
20250214,162600,774269900,8250,8250,8250,8250,0
|
||||
20250214,162500,774269900,8250,8250,8250,8250,0
|
||||
20250214,162400,774269900,8250,8250,8250,8250,0
|
||||
20250214,162300,774269900,8250,8250,8250,8250,0
|
||||
20250214,162200,774269900,8250,8250,8250,8250,0
|
||||
20250214,162100,774269900,8250,8250,8250,8250,1055
|
||||
20250214,162000,774269900,8250,8250,8250,8250,0
|
||||
20250214,161900,774269900,8250,8250,8250,8250,0
|
||||
20250214,161800,774269900,8250,8250,8250,8250,0
|
||||
20250214,161700,774269900,8250,8250,8250,8250,0
|
||||
20250214,161600,774269900,8250,8250,8250,8250,0
|
||||
20250214,161500,774269900,8250,8250,8250,8250,0
|
||||
20250214,161400,774269900,8250,8250,8250,8250,0
|
||||
20250214,161300,774269900,8250,8250,8250,8250,0
|
||||
20250214,161200,774269900,8250,8250,8250,8250,0
|
||||
20250214,161100,774269900,8250,8250,8250,8250,0
|
||||
20250214,161000,774269900,8250,8250,8250,8250,0
|
||||
20250214,160900,774269900,8250,8250,8250,8250,0
|
||||
20250214,160800,774269900,8250,8250,8250,8250,0
|
||||
20250214,160700,774269900,8250,8250,8250,8250,0
|
||||
20250214,160600,774269900,8250,8250,8250,8250,0
|
||||
20250214,160500,774269900,8250,8250,8250,8250,0
|
||||
20250214,160400,774269900,8250,8250,8250,8250,0
|
||||
20250214,160300,774269900,8250,8250,8250,8250,0
|
||||
20250214,160200,774269900,8250,8250,8250,8250,0
|
||||
20250214,160100,774269900,8250,8250,8250,8250,0
|
||||
20250214,160000,774269900,8250,8250,8250,8250,0
|
||||
20250214,155900,774269900,8250,8250,8250,8250,0
|
||||
20250214,155800,774269900,8250,8250,8250,8250,0
|
||||
20250214,155700,774269900,8250,8250,8250,8250,0
|
||||
20250214,155600,774269900,8250,8250,8250,8250,0
|
||||
20250214,155500,774269900,8250,8250,8250,8250,0
|
||||
20250214,155400,774269900,8250,8250,8250,8250,0
|
||||
20250214,155300,774269900,8250,8250,8250,8250,0
|
||||
20250214,155200,774269900,8250,8250,8250,8250,0
|
||||
20250214,155100,774269900,8250,8250,8250,8250,1055
|
||||
20250214,155000,774269900,8250,8250,8250,8250,0
|
||||
20250214,154900,774269900,8250,8250,8250,8250,0
|
||||
20250214,154800,774269900,8250,8250,8250,8250,0
|
||||
20250214,154700,774269900,8250,8250,8250,8250,0
|
||||
20250214,154600,774269900,8250,8250,8250,8250,0
|
||||
20250214,154500,774269900,8250,8250,8250,8250,0
|
||||
20250214,154400,774269900,8250,8250,8250,8250,0
|
||||
20250214,154300,774269900,8250,8250,8250,8250,0
|
||||
20250214,154200,774269900,8250,8250,8250,8250,0
|
||||
20250214,154100,774269900,8250,8250,8250,8250,0
|
||||
20250214,154000,774269900,8250,8250,8250,8250,0
|
||||
20250214,153900,774269900,8250,8250,8250,8250,0
|
||||
20250214,153800,774269900,8250,8250,8250,8250,0
|
||||
20250214,153700,774269900,8250,8250,8250,8250,0
|
||||
20250214,153600,774269900,8250,8250,8250,8250,0
|
||||
20250214,153500,774269900,8250,8250,8250,8250,0
|
||||
20250214,153400,774269900,8250,8250,8250,8250,0
|
||||
20250214,153300,774269900,8250,8250,8250,8250,0
|
||||
20250214,153200,774269900,8250,8250,8250,8250,0
|
||||
20250214,153100,774269900,8250,8250,8250,8250,0
|
||||
20250214,153000,774269900,8250,8250,8250,8250,1055
|
||||
20250214,152900,765566150,8210,8210,8210,8210,0
|
||||
20250214,152800,765566150,8210,8210,8210,8210,0
|
||||
20250214,152700,765566150,8210,8210,8210,8210,0
|
||||
20250214,152600,765566150,8210,8210,8210,8210,0
|
||||
20250214,152500,765566150,8210,8210,8210,8210,0
|
||||
20250214,152400,765566150,8210,8210,8210,8210,0
|
||||
20250214,152300,765566150,8210,8210,8210,8210,0
|
||||
20250214,152200,765566150,8210,8210,8210,8210,0
|
||||
20250214,152100,765566150,8210,8210,8210,8210,0
|
||||
20250214,152000,765566150,8210,8210,8210,8210,0
|
||||
20250214,151900,765566150,8210,8230,8240,8180,428
|
||||
20250214,151800,762052200,8230,8280,8280,8220,214
|
||||
20250214,151700,760290660,8270,8280,8290,8270,918
|
||||
20250214,151600,752696500,8270,8290,8290,8270,204
|
||||
20250214,151500,751006960,8290,8290,8290,8290,201
|
||||
20250214,151400,749340670,8290,8270,8290,8270,137
|
||||
20250214,151300,748205640,8300,8310,8310,8270,5
|
||||
20250214,151200,748164180,8270,8280,8310,8270,286
|
||||
20250214,151100,745793720,8300,8300,8300,8280,944
|
||||
20250214,151000,737958540,8280,8270,8290,8270,154
|
||||
20250214,150900,736683070,8270,8300,8300,8260,80
|
||||
20250214,150800,736021440,8300,8300,8300,8300,122
|
||||
20250214,150700,735008840,8300,8260,8300,8250,448
|
||||
20250214,150600,731301030,8290,8260,8300,8260,101
|
||||
20250214,150500,730462940,8290,8290,8290,8240,258
|
||||
20250214,150400,728327840,8260,8260,8290,8260,3
|
||||
20250214,150300,728303030,8300,8250,8300,8230,235
|
||||
20250214,150200,726361290,8300,8260,8300,8260,101
|
||||
20250214,150100,725523030,8300,8260,8300,8260,302
|
||||
20250214,150000,723021980,8280,8300,8300,8230,100
|
||||
20250214,145900,722196340,8300,8230,8300,8230,64
|
||||
20250214,145800,721665420,8220,8300,8300,8220,136
|
||||
20250214,145700,720545890,8300,8270,8300,8250,638
|
||||
20250214,145600,715269360,8310,8270,8310,8230,305
|
||||
20250214,145500,712744020,8300,8230,8300,8210,199
|
||||
20250214,145400,711101450,8310,8210,8310,8210,134
|
||||
20250214,145300,709989120,8210,8220,8310,8200,536
|
||||
20250214,145200,705554040,8260,8210,8260,8210,114
|
||||
20250214,145100,704613770,8180,8200,8200,8180,133
|
||||
20250214,145000,703524090,8250,8250,8250,8250,0
|
||||
20250214,144900,703524090,8250,8210,8250,8180,679
|
||||
20250214,144800,697928730,8250,8210,8250,8210,996
|
||||
20250214,144700,689711790,8250,8250,8250,8250,0
|
||||
20250214,144600,689711790,8250,8250,8250,8190,159
|
||||
20250214,144500,688408180,8260,8220,8260,8220,2
|
||||
20250214,144400,688391700,8190,8240,8250,8190,184
|
||||
20250214,144300,686881910,8250,8250,8250,8250,9
|
||||
20250214,144200,686807660,8250,8250,8250,8190,170
|
||||
20250214,144100,685412630,8230,8230,8230,8230,1
|
||||
20250214,144000,685404400,8250,8220,8250,8220,6
|
||||
20250214,143900,685355050,8200,8250,8260,8200,164
|
||||
20250214,143800,684007890,8250,8230,8250,8230,30
|
||||
20250214,143700,683760410,8240,8220,8270,8220,171
|
||||
20250214,143600,682354150,8270,8220,8270,8220,18
|
||||
20250214,143500,682206110,8230,8250,8280,8220,145
|
||||
20250214,143400,681013000,8270,8270,8270,8270,1
|
||||
20250214,143300,681004730,8230,8230,8230,8230,76
|
||||
20250214,143200,680379250,8220,8230,8290,8200,65
|
||||
20250214,143100,679845930,8290,8290,8290,8290,0
|
||||
20250214,143000,679845930,8290,8210,8290,8200,214
|
||||
20250214,142900,678083440,8290,8280,8290,8280,85
|
||||
20250214,142800,677379170,8280,8200,8280,8200,174
|
||||
20250214,142700,675946810,8290,8230,8290,8230,28
|
||||
20250214,142600,675714750,8290,8200,8290,8200,123
|
||||
20250214,142500,674700350,8200,8290,8290,8200,136
|
||||
20250214,142400,673576100,8300,8190,8300,8190,300
|
||||
20250214,142300,671096220,8180,8240,8240,8180,30
|
||||
20250214,142200,670850690,8250,8180,8260,8180,234
|
||||
20250214,142100,668921080,8180,8220,8250,8170,127
|
||||
20250214,142000,667882230,8250,8220,8250,8220,2
|
||||
20250214,141900,667865760,8250,8170,8250,8160,134
|
||||
20250214,141800,666769880,8170,8240,8250,8170,37
|
||||
20250214,141700,666465840,8230,8200,8230,8200,353
|
||||
20250214,141600,663560820,8200,8220,8220,8160,146
|
||||
20250214,141500,662368210,8200,8220,8220,8200,2
|
||||
20250214,141400,662351790,8220,8220,8220,8170,138
|
||||
20250214,141300,661220380,8260,8260,8260,8260,1
|
||||
20250214,141200,661212120,8200,8190,8200,8170,137
|
||||
20250214,141100,660090920,8240,8240,8240,8240,1
|
||||
20250214,141000,660082680,8260,8220,8260,8220,2
|
||||
20250214,140900,660066200,8200,8240,8240,8190,139
|
||||
20250214,140800,658926980,8250,8230,8250,8230,36
|
||||
20250214,140700,658630000,8230,8220,8250,8190,200
|
||||
20250214,140600,656987510,8220,8210,8260,8210,47
|
||||
20250214,140500,656599490,8250,8180,8250,8170,272
|
||||
20250214,140400,654365690,8240,8180,8240,8180,70
|
||||
20250214,140300,653790010,8190,8190,8190,8190,2
|
||||
20250214,140200,653773630,8170,8180,8220,8170,231
|
||||
20250214,140100,651883040,8170,8170,8170,8170,0
|
||||
20250214,140000,651883040,8170,8170,8170,8160,137
|
||||
20250214,135900,650764360,8170,8170,8170,8170,17
|
||||
20250214,135800,650625470,8160,8170,8170,8160,120
|
||||
20250214,135700,649645690,8180,8170,8180,8170,5
|
||||
20250214,135600,649604810,8170,8170,8170,8170,4
|
||||
20250214,135500,649572130,8160,8160,8170,8160,134
|
||||
20250214,135400,648478680,8170,8170,8170,8170,59
|
||||
20250214,135300,647996650,8170,8190,8190,8170,81
|
||||
20250214,135200,647333990,8190,8190,8190,8190,0
|
||||
20250214,135100,647333990,8190,8200,8200,8180,211
|
||||
20250214,135000,645606450,8300,8190,8300,8190,250
|
||||
20250214,134900,643547350,8200,8200,8200,8200,0
|
||||
20250214,134800,643547350,8200,8210,8250,8200,75
|
||||
20250214,134700,642932060,8200,8180,8200,8180,74
|
||||
20250214,134600,642326640,8210,8210,8210,8180,68
|
||||
20250214,134500,641769760,8240,8240,8240,8240,1
|
||||
20250214,134400,641761520,8210,8200,8210,8190,137
|
||||
20250214,134300,640638640,8290,8290,8290,8290,4
|
||||
20250214,134200,640605480,8290,8290,8290,8290,5
|
||||
20250214,134100,640564030,8190,8310,8310,8190,135
|
||||
20250214,134000,639458140,8310,8170,8310,8160,931
|
||||
20250214,133900,631776870,8170,8170,8170,8160,106
|
||||
20250214,133800,630911470,8160,8160,8160,8160,0
|
||||
20250214,133700,630911470,8160,8170,8170,8160,137
|
||||
20250214,133600,629793470,8170,8170,8170,8170,0
|
||||
20250214,133500,629793470,8170,8170,8170,8170,27
|
||||
20250214,133400,629572880,8170,8200,8200,8170,110
|
||||
20250214,133300,628674150,8190,8190,8190,8190,1
|
||||
20250214,133200,628665960,8160,8170,8180,8160,138
|
||||
20250214,133100,627539060,8180,8180,8180,8180,1
|
||||
20250214,133000,627530880,8170,8170,8170,8170,136
|
||||
20250214,132900,626419760,8170,8170,8170,8170,0
|
||||
20250214,132800,626419760,8170,8170,8170,8170,79
|
||||
20250214,132700,625774330,8180,8180,8180,8180,59
|
||||
20250214,132600,625291710,8190,8190,8190,8190,2
|
||||
20250214,132500,625275330,8170,8170,8170,8170,154
|
||||
20250214,132400,624017150,8170,8170,8170,8170,0
|
||||
20250214,132300,624017150,8170,8180,8180,8170,220
|
||||
20250214,132200,622218920,8180,8180,8180,8180,0
|
||||
20250214,132100,622218920,8180,8170,8180,8170,143
|
||||
20250214,132000,621050560,8180,8180,8180,8180,187
|
||||
20250214,131900,619520900,8170,8170,8170,8170,0
|
||||
20250214,131800,619520900,8170,8170,8170,8170,134
|
||||
20250214,131700,618426120,8170,8170,8180,8170,200
|
||||
20250214,131600,616792070,8170,8180,8180,8170,137
|
||||
20250214,131500,615672030,8200,8190,8200,8190,5
|
||||
20250214,131400,615631070,8170,8180,8180,8170,134
|
||||
20250214,131300,614535530,8200,8200,8200,8200,0
|
||||
20250214,131200,614535530,8200,8190,8200,8190,5
|
||||
20250214,131100,614494570,8180,8180,8180,8180,131
|
||||
20250214,131000,613422990,8180,8180,8180,8180,73
|
||||
20250214,130900,612825850,8180,8180,8180,8180,137
|
||||
20250214,130800,611705190,8180,8180,8180,8180,0
|
||||
20250214,130700,611705190,8180,8190,8190,8180,63
|
||||
20250214,130600,611189830,8190,8190,8190,8190,0
|
||||
20250214,130500,611189830,8190,8190,8190,8190,61
|
||||
20250214,130400,610690240,8180,8190,8190,8180,85
|
||||
20250214,130300,609994700,8190,8190,8190,8190,0
|
||||
20250214,130200,609994700,8190,8190,8190,8190,133
|
||||
20250214,130100,608905430,8190,8190,8190,8190,0
|
||||
20250214,130000,608905430,8190,8190,8190,8190,133
|
||||
20250214,125900,607816160,8190,8200,8210,8190,72
|
||||
20250214,125800,607226330,8200,8200,8200,8200,15
|
||||
20250214,125700,607103330,8200,8220,8220,8200,78
|
||||
20250214,125600,606463250,8190,8190,8190,8190,0
|
||||
20250214,125500,606463250,8190,8190,8190,8180,250
|
||||
20250214,125400,604417210,8190,8190,8190,8190,0
|
||||
20250214,125300,604417210,8190,8180,8190,8170,143
|
||||
20250214,125200,603247790,8180,8180,8180,8180,0
|
||||
20250214,125100,603247790,8180,8170,8180,8170,5
|
||||
20250214,125000,603206900,8180,8200,8200,8180,411
|
||||
20250214,124900,599837360,8200,8210,8210,8200,65
|
||||
20250214,124800,599304240,8220,8220,8220,8200,91
|
||||
20250214,124700,598557410,8230,8230,8240,8230,9
|
||||
20250214,124600,598483330,8200,8230,8230,8200,606
|
||||
20250214,124500,593503660,8230,8230,8230,8230,0
|
||||
20250214,124400,593503660,8230,8230,8230,8230,0
|
||||
20250214,124300,593503660,8230,8240,8240,8230,75
|
||||
20250214,124200,592886280,8240,8240,8240,8240,10
|
||||
20250214,124100,592803880,8230,8240,8240,8230,158
|
||||
20250214,124000,591502540,8240,8240,8240,8240,1
|
||||
20250214,123900,591494300,8240,8240,8240,8240,447
|
||||
20250214,123800,587811020,8250,8250,8250,8250,5
|
||||
20250214,123700,587769770,8240,8240,8240,8240,134
|
||||
20250214,123600,586665610,8240,8240,8240,8240,0
|
||||
20250214,123500,586665610,8240,8250,8250,8240,112
|
||||
20250214,123400,585742630,8240,8250,8250,8240,141
|
||||
20250214,123300,584580690,8250,8250,8250,8250,10
|
||||
20250214,123200,584498190,8250,8240,8250,8240,147
|
||||
20250214,123100,583286810,8240,8240,8240,8240,0
|
||||
20250214,123000,583286810,8240,8240,8240,8240,148
|
||||
20250214,122900,582067290,8240,8240,8240,8240,0
|
||||
20250214,122800,582067290,8240,8240,8240,8240,55
|
||||
20250214,122700,581614090,8240,8260,8260,8230,83
|
||||
20250214,122600,580930760,8260,8250,8260,8250,5
|
||||
20250214,122500,580889480,8250,8240,8250,8240,137
|
||||
20250214,122400,579760580,8240,8250,8250,8240,67
|
||||
20250214,122300,579207840,8250,8250,8250,8250,136
|
||||
20250214,122200,578085840,8260,8260,8260,8260,20
|
||||
20250214,122100,577920640,8250,8250,8250,8250,0
|
||||
20250214,122000,577920640,8250,8270,8270,8250,91
|
||||
20250214,121900,577169460,8270,8270,8270,8270,250
|
||||
20250214,121800,575101960,8270,8260,8270,8250,137
|
||||
20250214,121700,573970550,8260,8260,8260,8260,0
|
||||
20250214,121600,573970550,8260,8280,8280,8260,755
|
||||
20250214,121500,567728140,8280,8290,8290,8280,157
|
||||
20250214,121400,566426620,8280,8280,8280,8280,0
|
||||
20250214,121300,566426620,8280,8290,8290,8280,75
|
||||
20250214,121200,565805470,8280,8280,8280,8280,0
|
||||
20250214,121100,565805470,8280,8310,8310,8280,234
|
||||
20250214,121000,563864890,8280,8290,8290,8280,529
|
||||
20250214,120900,559481770,8290,8320,8320,8280,5236
|
||||
20250214,120800,516024850,8320,8320,8320,8320,0
|
||||
20250214,120700,516024850,8320,8320,8320,8320,286
|
||||
20250214,120600,513645330,8320,8320,8320,8320,136
|
||||
20250214,120500,512513810,8320,8320,8320,8320,5
|
||||
20250214,120400,512472210,8330,8330,8330,8320,146
|
||||
20250214,120300,511257420,8330,8330,8330,8330,5
|
||||
20250214,120200,511215770,8330,8320,8330,8320,142
|
||||
20250214,120100,510034260,8320,8320,8320,8320,0
|
||||
20250214,120000,510034260,8320,8320,8320,8320,400
|
||||
20250214,115900,506706260,8320,8320,8320,8320,138
|
||||
20250214,115800,505558100,8330,8330,8330,8330,76
|
||||
20250214,115700,504925020,8330,8340,8340,8330,189
|
||||
20250214,115600,503350110,8340,8340,8340,8340,52
|
||||
20250214,115500,502916430,8330,8330,8340,8330,139
|
||||
20250214,115400,501758550,8330,8330,8330,8330,17
|
||||
20250214,115300,501616940,8330,8330,8330,8330,0
|
||||
20250214,115200,501616940,8330,8330,8330,8330,138
|
||||
20250214,115100,500467400,8330,8330,8330,8330,58
|
||||
20250214,115000,499984260,8320,8340,8340,8320,109
|
||||
20250214,114900,499076530,8340,8340,8340,8340,2
|
||||
20250214,114800,499059850,8330,8340,8370,8330,455
|
||||
20250214,114700,495267490,8430,8430,8430,8430,0
|
||||
20250214,114600,495267490,8430,8330,8430,8320,133
|
||||
20250214,114500,494157370,8410,8340,8410,8340,430
|
||||
20250214,114400,490567820,8340,8340,8340,8330,2681
|
||||
20250214,114300,468218280,8340,8390,8440,8340,377
|
||||
20250214,114200,465067100,8370,8370,8370,8370,100
|
||||
20250214,114100,464230100,8390,8360,8390,8340,463
|
||||
20250214,114000,460357900,8390,8370,8390,8370,106
|
||||
20250214,113900,459469610,8370,8390,8390,8360,205
|
||||
20250214,113800,457754640,8420,8420,8420,8420,1
|
||||
20250214,113700,457746220,8460,8380,8460,8370,2596
|
||||
20250214,113600,436011790,8380,8410,8470,8380,339
|
||||
20250214,113500,433162450,8400,8410,8410,8380,336
|
||||
20250214,113400,430342350,8410,8450,8470,8410,88
|
||||
20250214,113300,429601450,8420,8450,8450,8420,22
|
||||
20250214,113200,429416050,8480,8400,8480,8380,1297
|
||||
20250214,113100,418495090,8400,8430,8460,8400,183
|
||||
20250214,113000,416954830,8410,8440,8470,8410,462
|
||||
20250214,112900,413066110,8410,8480,8480,8410,244
|
||||
20250214,112800,411006190,8460,8440,8470,8420,216
|
||||
20250214,112700,409183370,8400,8470,8480,8400,783
|
||||
20250214,112600,402589630,8470,8470,8480,8470,86
|
||||
20250214,112500,401860550,8470,8450,8470,8450,1676
|
||||
20250214,112400,387683330,8450,8440,8450,8440,273
|
||||
20250214,112300,385376980,8440,8440,8440,8440,10
|
||||
20250214,112200,385292580,8440,8450,8450,8420,211
|
||||
20250214,112100,383512340,8440,8440,8440,8440,21
|
||||
20250214,112000,383335100,8450,8440,8450,8440,112
|
||||
20250214,111900,382389810,8450,8430,8450,8430,19
|
||||
20250214,111800,382229590,8450,8420,8450,8400,1123
|
||||
20250214,111700,372752470,8420,8420,8420,8420,9
|
||||
20250214,111600,372676690,8420,8420,8420,8420,123
|
||||
20250214,111500,371641030,8420,8410,8420,8410,112
|
||||
20250214,111400,370698490,8410,8410,8410,8410,100
|
||||
20250214,111300,369857490,8420,8420,8420,8420,1
|
||||
20250214,111200,369849070,8390,8390,8390,8390,9
|
||||
20250214,111100,369773560,8420,8420,8420,8420,6
|
||||
20250214,111000,369723040,8420,8360,8420,8360,147
|
||||
20250214,110900,368488720,8370,8400,8400,8370,501
|
||||
20250214,110800,364288560,8400,8400,8400,8400,9
|
||||
20250214,110700,364212960,8420,8420,8420,8420,0
|
||||
20250214,110600,364212960,8420,8420,8420,8410,201
|
||||
20250214,110500,362521540,8420,8420,8420,8420,0
|
||||
20250214,110400,362521540,8420,8420,8420,8420,4
|
||||
20250214,110300,362487860,8420,8420,8420,8420,1
|
||||
20250214,110200,362479440,8420,8410,8420,8410,278
|
||||
20250214,110100,360139650,8420,8390,8420,8390,117
|
||||
20250214,110000,359155150,8390,8390,8400,8390,221
|
||||
20250214,105900,357300950,8390,8400,8410,8390,46
|
||||
20250214,105800,356914680,8400,8400,8400,8400,1
|
||||
20250214,105700,356906280,8390,8390,8390,8390,2
|
||||
20250214,105600,356889500,8400,8400,8400,8400,200
|
||||
20250214,105500,355209500,8390,8390,8420,8390,19
|
||||
20250214,105400,355049820,8420,8410,8420,8410,268
|
||||
20250214,105300,352794380,8410,8390,8410,8380,4783
|
||||
20250214,105200,312658680,8390,8380,8390,8380,623
|
||||
20250214,105100,307431940,8390,8380,8390,8380,101
|
||||
20250214,105000,306585550,8380,8380,8380,8380,0
|
||||
20250214,104900,306585550,8380,8390,8390,8380,64
|
||||
20250214,104800,306048640,8390,8390,8390,8390,14
|
||||
20250214,104700,305931180,8400,8400,8400,8400,50
|
||||
20250214,104600,305511180,8400,8390,8400,8390,19
|
||||
20250214,104500,305351590,8390,8380,8390,8380,71
|
||||
20250214,104400,304756000,8380,8370,8380,8310,872
|
||||
20250214,104300,297470190,8360,8360,8360,8360,0
|
||||
20250214,104200,297470190,8360,8350,8360,8350,19
|
||||
20250214,104100,297311360,8310,8310,8310,8310,0
|
||||
20250214,104000,297311360,8310,8310,8310,8310,10
|
||||
20250214,103900,297228260,8310,8310,8310,8310,16
|
||||
20250214,103800,297095300,8350,8350,8350,8350,1
|
||||
20250214,103700,297086950,8300,8360,8360,8300,57
|
||||
20250214,103600,296613790,8370,8370,8370,8300,10
|
||||
20250214,103500,296530170,8300,8360,8360,8300,700
|
||||
20250214,103400,290697430,8390,8370,8390,8370,502
|
||||
20250214,103300,286485810,8370,8410,8410,8370,267
|
||||
20250214,103200,284247800,8410,8410,8410,8400,36
|
||||
20250214,103100,283945050,8410,8410,8410,8410,6
|
||||
20250214,103000,283894590,8380,8380,8380,8380,3
|
||||
20250214,102900,283869450,8430,8380,8430,8380,335
|
||||
20250214,102800,281054890,8410,8390,8410,8390,135
|
||||
20250214,102700,279920400,8400,8400,8400,8380,536
|
||||
20250214,102600,275426960,8380,8400,8410,8380,105
|
||||
20250214,102500,274544910,8400,8390,8400,8390,118
|
||||
20250214,102400,273554410,8380,8410,8410,8380,327
|
||||
20250214,102300,270810640,8410,8390,8450,8390,171
|
||||
20250214,102200,269374660,8390,8400,8400,8380,125
|
||||
20250214,102100,268326760,8400,8400,8400,8400,3
|
||||
20250214,102000,268301560,8460,8410,8460,8380,1448
|
||||
20250214,101900,256148940,8410,8420,8420,8410,17
|
||||
20250214,101800,256005960,8480,8420,8480,8390,1052
|
||||
20250214,101700,247114730,8460,8400,8460,8390,212
|
||||
20250214,101600,245329390,8380,8430,8470,8380,367
|
||||
20250214,101500,242229150,8360,8400,8490,8350,809
|
||||
20250214,101400,235442010,8520,8300,8520,8290,4524
|
||||
20250214,101300,197022050,8350,8340,8620,8300,2953
|
||||
20250214,101200,172240320,8350,8300,8350,8300,1406
|
||||
20250214,101100,160527260,8310,8270,8310,8160,944
|
||||
20250214,101000,152709010,8280,8150,8280,8150,961
|
||||
20250214,100900,144793360,8210,8140,8210,8110,2548
|
||||
20250214,100800,124048840,8170,8140,8170,8140,263
|
||||
20250214,100700,121901960,8130,8130,8130,8130,1
|
||||
20250214,100600,121893830,8120,8120,8120,8120,1
|
||||
20250214,100500,121885710,8120,8120,8120,8120,1
|
||||
20250214,100400,121877590,8140,8130,8160,8060,1412
|
||||
20250214,100300,110407060,8130,8110,8130,8110,44
|
||||
20250214,100200,110049360,8080,8170,8230,8060,5027
|
||||
20250214,100100,69108270,8170,8100,8180,8100,2411
|
||||
20250214,100000,49461260,8090,8090,8090,8090,2
|
||||
20250214,095900,49445080,8090,8090,8090,8090,105
|
||||
20250214,095800,48595630,8080,8080,8080,8080,0
|
||||
20250214,095700,48595630,8080,8080,8080,8080,115
|
||||
20250214,095600,47666430,8080,8080,8080,8080,2
|
||||
20250214,095500,47650270,8070,8070,8070,8070,0
|
||||
20250214,095400,47650270,8070,8070,8070,8070,131
|
||||
20250214,095300,46593100,8060,8060,8060,8060,0
|
||||
20250214,095200,46593100,8060,8060,8060,8060,20
|
||||
20250214,095100,46431900,8070,8070,8070,8070,0
|
||||
20250214,095000,46431900,8070,8070,8070,8070,0
|
||||
20250214,094900,46431900,8070,8070,8070,8070,0
|
||||
20250214,094800,46431900,8070,8070,8070,8070,0
|
||||
20250214,094700,46431900,8070,8070,8070,8070,0
|
||||
20250214,094600,46431900,8070,8060,8070,8060,74
|
||||
20250214,094500,45834750,8050,8060,8060,8040,532
|
||||
20250214,094400,41552180,8080,8080,8080,8080,1
|
||||
20250214,094300,41544100,8060,8060,8060,8060,0
|
||||
20250214,094200,41544100,8060,8060,8060,8060,20
|
||||
20250214,094100,41382900,8060,8060,8060,8060,23
|
||||
20250214,094000,41197520,8060,8070,8070,8060,35
|
||||
20250214,093900,40915270,8070,8070,8070,8070,1
|
||||
20250214,093800,40907200,8060,8090,8090,8060,5
|
||||
20250214,093700,40866780,8060,8060,8060,8060,0
|
||||
20250214,093600,40866780,8060,8090,8090,8060,3
|
||||
20250214,093500,40842570,8090,8090,8090,8090,40
|
||||
20250214,093400,40518970,8060,8090,8090,8060,393
|
||||
20250214,093300,37350210,8100,8090,8100,8080,242
|
||||
20250214,093200,35394640,8090,8100,8100,8090,3
|
||||
20250214,093100,35370350,8090,8090,8090,8090,0
|
||||
20250214,093000,35370350,8090,8110,8110,8090,35
|
||||
20250214,092900,35087160,8100,8100,8100,8100,0
|
||||
20250214,092800,35087160,8100,8100,8100,8100,0
|
||||
20250214,092700,35087160,8100,8100,8100,8100,527
|
||||
20250214,092600,30818460,8100,8100,8100,8100,0
|
||||
20250214,092500,30818460,8100,8100,8100,8100,0
|
||||
20250214,092400,30818460,8100,8100,8100,8100,3
|
||||
20250214,092300,30794160,8100,8100,8100,8100,0
|
||||
20250214,092200,30794160,8100,8100,8100,8100,121
|
||||
20250214,092100,29814060,8100,8100,8100,8100,98
|
||||
20250214,092000,29020260,8100,8110,8110,8100,148
|
||||
20250214,091900,27820980,8100,8110,8110,8100,15
|
||||
20250214,091800,27699350,8110,8110,8110,8110,24
|
||||
20250214,091700,27504710,8100,8100,8110,8100,1233
|
||||
20250214,091600,17507420,8110,8110,8110,8110,0
|
||||
20250214,091500,17507420,8110,8120,8120,8110,65
|
||||
20250214,091400,16980120,8120,8120,8120,8120,483
|
||||
20250214,091300,13058160,8110,8100,8110,8100,279
|
||||
20250214,091200,10796570,8100,8100,8100,8100,300
|
||||
20250214,091100,8366570,8100,8100,8100,8100,34
|
||||
20250214,091000,8091170,8090,8090,8090,8090,333
|
||||
20250214,090900,5397200,8080,8080,8080,8080,0
|
||||
20250214,090800,5397200,8080,8070,8080,8070,176
|
||||
20250214,090700,3975720,8070,8070,8070,8070,50
|
||||
20250214,090600,3572220,8100,8100,8100,8100,0
|
||||
20250214,090500,3572220,8100,8100,8100,8100,33
|
||||
20250214,090400,3304920,8100,8100,8100,8100,67
|
||||
20250214,090300,2762220,8100,8100,8100,8100,58
|
||||
20250214,090200,2292420,8100,8100,8100,8100,46
|
||||
20250214,090100,1919820,8100,8100,8110,8100,214
|
||||
20250214,090000,186300,8100,8100,8100,8100,23
|
||||
|
Reference in New Issue
Block a user