Update 2025-02-14 2854 candle_min
This commit is contained in:
625
038010/min/candle-20250214.csv
Normal file
625
038010/min/candle-20250214.csv
Normal file
@@ -0,0 +1,625 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,192300,221277620,6350,6350,6350,6350,3609
|
||||
20250214,192200,221277620,6350,6350,6350,6350,0
|
||||
20250214,192100,221277620,6350,6350,6350,6350,0
|
||||
20250214,192000,221277620,6350,6350,6350,6350,0
|
||||
20250214,191900,221277620,6350,6350,6350,6350,0
|
||||
20250214,191800,221277620,6350,6350,6350,6350,0
|
||||
20250214,191700,221277620,6350,6350,6350,6350,0
|
||||
20250214,191600,221277620,6350,6350,6350,6350,0
|
||||
20250214,191500,221277620,6350,6350,6350,6350,0
|
||||
20250214,191400,221277620,6350,6350,6350,6350,0
|
||||
20250214,191300,221277620,6350,6350,6350,6350,0
|
||||
20250214,191200,221277620,6350,6350,6350,6350,0
|
||||
20250214,191100,221277620,6350,6350,6350,6350,0
|
||||
20250214,191000,221277620,6350,6350,6350,6350,0
|
||||
20250214,190900,221277620,6350,6350,6350,6350,0
|
||||
20250214,190800,221277620,6350,6350,6350,6350,0
|
||||
20250214,190700,221277620,6350,6350,6350,6350,0
|
||||
20250214,190600,221277620,6350,6350,6350,6350,0
|
||||
20250214,190500,221277620,6350,6350,6350,6350,0
|
||||
20250214,190400,221277620,6350,6350,6350,6350,0
|
||||
20250214,190300,221277620,6350,6350,6350,6350,0
|
||||
20250214,190200,221277620,6350,6350,6350,6350,0
|
||||
20250214,190100,221277620,6350,6350,6350,6350,0
|
||||
20250214,190000,221277620,6350,6350,6350,6350,0
|
||||
20250214,185900,221277620,6350,6350,6350,6350,0
|
||||
20250214,185800,221277620,6350,6350,6350,6350,0
|
||||
20250214,185700,221277620,6350,6350,6350,6350,0
|
||||
20250214,185600,221277620,6350,6350,6350,6350,0
|
||||
20250214,185500,221277620,6350,6350,6350,6350,0
|
||||
20250214,185400,221277620,6350,6350,6350,6350,0
|
||||
20250214,185300,221277620,6350,6350,6350,6350,3609
|
||||
20250214,185200,221277620,6350,6350,6350,6350,0
|
||||
20250214,185100,221277620,6350,6350,6350,6350,0
|
||||
20250214,185000,221277620,6350,6350,6350,6350,0
|
||||
20250214,184900,221277620,6350,6350,6350,6350,0
|
||||
20250214,184800,221277620,6350,6350,6350,6350,0
|
||||
20250214,184700,221277620,6350,6350,6350,6350,0
|
||||
20250214,184600,221277620,6350,6350,6350,6350,0
|
||||
20250214,184500,221277620,6350,6350,6350,6350,0
|
||||
20250214,184400,221277620,6350,6350,6350,6350,0
|
||||
20250214,184300,221277620,6350,6350,6350,6350,0
|
||||
20250214,184200,221277620,6350,6350,6350,6350,0
|
||||
20250214,184100,221277620,6350,6350,6350,6350,0
|
||||
20250214,184000,221277620,6350,6350,6350,6350,0
|
||||
20250214,183900,221277620,6350,6350,6350,6350,0
|
||||
20250214,183800,221277620,6350,6350,6350,6350,0
|
||||
20250214,183700,221277620,6350,6350,6350,6350,0
|
||||
20250214,183600,221277620,6350,6350,6350,6350,0
|
||||
20250214,183500,221277620,6350,6350,6350,6350,0
|
||||
20250214,183400,221277620,6350,6350,6350,6350,0
|
||||
20250214,183300,221277620,6350,6350,6350,6350,0
|
||||
20250214,183200,221277620,6350,6350,6350,6350,0
|
||||
20250214,183100,221277620,6350,6350,6350,6350,0
|
||||
20250214,183000,221277620,6350,6350,6350,6350,0
|
||||
20250214,182900,221277620,6350,6350,6350,6350,0
|
||||
20250214,182800,221277620,6350,6350,6350,6350,0
|
||||
20250214,182700,221277620,6350,6350,6350,6350,0
|
||||
20250214,182600,221277620,6350,6350,6350,6350,0
|
||||
20250214,182500,221277620,6350,6350,6350,6350,0
|
||||
20250214,182400,221277620,6350,6350,6350,6350,0
|
||||
20250214,182300,221277620,6350,6350,6350,6350,3609
|
||||
20250214,182200,221277620,6350,6350,6350,6350,0
|
||||
20250214,182100,221277620,6350,6350,6350,6350,0
|
||||
20250214,182000,221277620,6350,6350,6350,6350,0
|
||||
20250214,181900,221277620,6350,6350,6350,6350,0
|
||||
20250214,181800,221277620,6350,6350,6350,6350,0
|
||||
20250214,181700,221277620,6350,6350,6350,6350,0
|
||||
20250214,181600,221277620,6350,6350,6350,6350,0
|
||||
20250214,181500,221277620,6350,6350,6350,6350,0
|
||||
20250214,181400,221277620,6350,6350,6350,6350,0
|
||||
20250214,181300,221277620,6350,6350,6350,6350,0
|
||||
20250214,181200,221277620,6350,6350,6350,6350,0
|
||||
20250214,181100,221277620,6350,6350,6350,6350,0
|
||||
20250214,181000,221277620,6350,6350,6350,6350,0
|
||||
20250214,180900,221277620,6350,6350,6350,6350,0
|
||||
20250214,180800,221277620,6350,6350,6350,6350,0
|
||||
20250214,180700,221277620,6350,6350,6350,6350,0
|
||||
20250214,180600,221277620,6350,6350,6350,6350,0
|
||||
20250214,180500,221277620,6350,6350,6350,6350,0
|
||||
20250214,180400,221277620,6350,6350,6350,6350,0
|
||||
20250214,180300,221277620,6350,6350,6350,6350,0
|
||||
20250214,180200,221277620,6350,6350,6350,6350,0
|
||||
20250214,180100,221277620,6350,6350,6350,6350,0
|
||||
20250214,180000,221277620,6350,6350,6350,6350,0
|
||||
20250214,175900,221277620,6350,6350,6350,6350,0
|
||||
20250214,175800,221277620,6350,6350,6350,6350,0
|
||||
20250214,175700,221277620,6350,6350,6350,6350,0
|
||||
20250214,175600,221277620,6350,6350,6350,6350,0
|
||||
20250214,175500,221277620,6350,6350,6350,6350,0
|
||||
20250214,175400,221277620,6350,6350,6350,6350,0
|
||||
20250214,175300,221277620,6350,6350,6350,6350,3609
|
||||
20250214,175200,221277620,6350,6350,6350,6350,0
|
||||
20250214,175100,221277620,6350,6350,6350,6350,0
|
||||
20250214,175000,221277620,6350,6350,6350,6350,0
|
||||
20250214,174900,221277620,6350,6350,6350,6350,0
|
||||
20250214,174800,221277620,6350,6350,6350,6350,0
|
||||
20250214,174700,221277620,6350,6350,6350,6350,0
|
||||
20250214,174600,221277620,6350,6350,6350,6350,0
|
||||
20250214,174500,221277620,6350,6350,6350,6350,0
|
||||
20250214,174400,221277620,6350,6350,6350,6350,0
|
||||
20250214,174300,221277620,6350,6350,6350,6350,0
|
||||
20250214,174200,221277620,6350,6350,6350,6350,0
|
||||
20250214,174100,221277620,6350,6350,6350,6350,0
|
||||
20250214,174000,221277620,6350,6350,6350,6350,0
|
||||
20250214,173900,221277620,6350,6350,6350,6350,0
|
||||
20250214,173800,221277620,6350,6350,6350,6350,0
|
||||
20250214,173700,221277620,6350,6350,6350,6350,0
|
||||
20250214,173600,221277620,6350,6350,6350,6350,0
|
||||
20250214,173500,221277620,6350,6350,6350,6350,0
|
||||
20250214,173400,221277620,6350,6350,6350,6350,0
|
||||
20250214,173300,221277620,6350,6350,6350,6350,0
|
||||
20250214,173200,221277620,6350,6350,6350,6350,0
|
||||
20250214,173100,221277620,6350,6350,6350,6350,0
|
||||
20250214,173000,221277620,6350,6350,6350,6350,0
|
||||
20250214,172900,221277620,6350,6350,6350,6350,0
|
||||
20250214,172800,221277620,6350,6350,6350,6350,0
|
||||
20250214,172700,221277620,6350,6350,6350,6350,0
|
||||
20250214,172600,221277620,6350,6350,6350,6350,0
|
||||
20250214,172500,221277620,6350,6350,6350,6350,0
|
||||
20250214,172400,221277620,6350,6350,6350,6350,0
|
||||
20250214,172300,221277620,6350,6350,6350,6350,3609
|
||||
20250214,172200,221277620,6350,6350,6350,6350,0
|
||||
20250214,172100,221277620,6350,6350,6350,6350,0
|
||||
20250214,172000,221277620,6350,6350,6350,6350,0
|
||||
20250214,171900,221277620,6350,6350,6350,6350,0
|
||||
20250214,171800,221277620,6350,6350,6350,6350,0
|
||||
20250214,171700,221277620,6350,6350,6350,6350,0
|
||||
20250214,171600,221277620,6350,6350,6350,6350,0
|
||||
20250214,171500,221277620,6350,6350,6350,6350,0
|
||||
20250214,171400,221277620,6350,6350,6350,6350,0
|
||||
20250214,171300,221277620,6350,6350,6350,6350,0
|
||||
20250214,171200,221277620,6350,6350,6350,6350,0
|
||||
20250214,171100,221277620,6350,6350,6350,6350,0
|
||||
20250214,171000,221277620,6350,6350,6350,6350,0
|
||||
20250214,170900,221277620,6350,6350,6350,6350,0
|
||||
20250214,170800,221277620,6350,6350,6350,6350,0
|
||||
20250214,170700,221277620,6350,6350,6350,6350,0
|
||||
20250214,170600,221277620,6350,6350,6350,6350,0
|
||||
20250214,170500,221277620,6350,6350,6350,6350,0
|
||||
20250214,170400,221277620,6350,6350,6350,6350,0
|
||||
20250214,170300,221277620,6350,6350,6350,6350,0
|
||||
20250214,170200,221277620,6350,6350,6350,6350,0
|
||||
20250214,170100,221277620,6350,6350,6350,6350,0
|
||||
20250214,170000,221277620,6350,6350,6350,6350,0
|
||||
20250214,165900,221277620,6350,6350,6350,6350,0
|
||||
20250214,165800,221277620,6350,6350,6350,6350,0
|
||||
20250214,165700,221277620,6350,6350,6350,6350,0
|
||||
20250214,165600,221277620,6350,6350,6350,6350,0
|
||||
20250214,165500,221277620,6350,6350,6350,6350,0
|
||||
20250214,165400,221277620,6350,6350,6350,6350,0
|
||||
20250214,165300,221277620,6350,6350,6350,6350,3609
|
||||
20250214,165200,221277620,6350,6350,6350,6350,0
|
||||
20250214,165100,221277620,6350,6350,6350,6350,0
|
||||
20250214,165000,221277620,6350,6350,6350,6350,0
|
||||
20250214,164900,221277620,6350,6350,6350,6350,0
|
||||
20250214,164800,221277620,6350,6350,6350,6350,0
|
||||
20250214,164700,221277620,6350,6350,6350,6350,0
|
||||
20250214,164600,221277620,6350,6350,6350,6350,0
|
||||
20250214,164500,221277620,6350,6350,6350,6350,0
|
||||
20250214,164400,221277620,6350,6350,6350,6350,0
|
||||
20250214,164300,221277620,6350,6350,6350,6350,0
|
||||
20250214,164200,221277620,6350,6350,6350,6350,0
|
||||
20250214,164100,221277620,6350,6350,6350,6350,0
|
||||
20250214,164000,221277620,6350,6350,6350,6350,0
|
||||
20250214,163900,221277620,6350,6350,6350,6350,0
|
||||
20250214,163800,221277620,6350,6350,6350,6350,0
|
||||
20250214,163700,221277620,6350,6350,6350,6350,0
|
||||
20250214,163600,221277620,6350,6350,6350,6350,0
|
||||
20250214,163500,221277620,6350,6350,6350,6350,0
|
||||
20250214,163400,221277620,6350,6350,6350,6350,0
|
||||
20250214,163300,221277620,6350,6350,6350,6350,0
|
||||
20250214,163200,221277620,6350,6350,6350,6350,0
|
||||
20250214,163100,221277620,6350,6350,6350,6350,0
|
||||
20250214,163000,221277620,6350,6350,6350,6350,0
|
||||
20250214,162900,221277620,6350,6350,6350,6350,0
|
||||
20250214,162800,221277620,6350,6350,6350,6350,0
|
||||
20250214,162700,221277620,6350,6350,6350,6350,0
|
||||
20250214,162600,221277620,6350,6350,6350,6350,0
|
||||
20250214,162500,221277620,6350,6350,6350,6350,0
|
||||
20250214,162400,221277620,6350,6350,6350,6350,0
|
||||
20250214,162300,221277620,6350,6350,6350,6350,3609
|
||||
20250214,162200,221277620,6350,6350,6350,6350,0
|
||||
20250214,162100,221277620,6350,6350,6350,6350,0
|
||||
20250214,162000,221277620,6350,6350,6350,6350,0
|
||||
20250214,161900,221277620,6350,6350,6350,6350,0
|
||||
20250214,161800,221277620,6350,6350,6350,6350,0
|
||||
20250214,161700,221277620,6350,6350,6350,6350,0
|
||||
20250214,161600,221277620,6350,6350,6350,6350,0
|
||||
20250214,161500,221277620,6350,6350,6350,6350,0
|
||||
20250214,161400,221277620,6350,6350,6350,6350,0
|
||||
20250214,161300,221277620,6350,6350,6350,6350,0
|
||||
20250214,161200,221277620,6350,6350,6350,6350,0
|
||||
20250214,161100,221277620,6350,6350,6350,6350,0
|
||||
20250214,161000,221277620,6350,6350,6350,6350,0
|
||||
20250214,160900,221277620,6350,6350,6350,6350,0
|
||||
20250214,160800,221277620,6350,6350,6350,6350,0
|
||||
20250214,160700,221277620,6350,6350,6350,6350,0
|
||||
20250214,160600,221277620,6350,6350,6350,6350,0
|
||||
20250214,160500,221277620,6350,6350,6350,6350,0
|
||||
20250214,160400,221277620,6350,6350,6350,6350,0
|
||||
20250214,160300,221277620,6350,6350,6350,6350,0
|
||||
20250214,160200,221277620,6350,6350,6350,6350,0
|
||||
20250214,160100,221277620,6350,6350,6350,6350,0
|
||||
20250214,160000,221277620,6350,6350,6350,6350,0
|
||||
20250214,155900,221277620,6350,6350,6350,6350,0
|
||||
20250214,155800,221277620,6350,6350,6350,6350,0
|
||||
20250214,155700,221277620,6350,6350,6350,6350,0
|
||||
20250214,155600,221277620,6350,6350,6350,6350,0
|
||||
20250214,155500,221277620,6350,6350,6350,6350,0
|
||||
20250214,155400,221277620,6350,6350,6350,6350,0
|
||||
20250214,155300,221277620,6350,6350,6350,6350,3609
|
||||
20250214,155200,221277620,6350,6350,6350,6350,0
|
||||
20250214,155100,221277620,6350,6350,6350,6350,0
|
||||
20250214,155000,221277620,6350,6350,6350,6350,0
|
||||
20250214,154900,221277620,6350,6350,6350,6350,0
|
||||
20250214,154800,221277620,6350,6350,6350,6350,0
|
||||
20250214,154700,221277620,6350,6350,6350,6350,0
|
||||
20250214,154600,221277620,6350,6350,6350,6350,0
|
||||
20250214,154500,221277620,6350,6350,6350,6350,0
|
||||
20250214,154400,221277620,6350,6350,6350,6350,0
|
||||
20250214,154300,221277620,6350,6350,6350,6350,0
|
||||
20250214,154200,221277620,6350,6350,6350,6350,0
|
||||
20250214,154100,221277620,6350,6350,6350,6350,0
|
||||
20250214,154000,221277620,6350,6350,6350,6350,0
|
||||
20250214,153900,221277620,6350,6350,6350,6350,0
|
||||
20250214,153800,221277620,6350,6350,6350,6350,0
|
||||
20250214,153700,221277620,6350,6350,6350,6350,0
|
||||
20250214,153600,221277620,6350,6350,6350,6350,0
|
||||
20250214,153500,221277620,6350,6350,6350,6350,0
|
||||
20250214,153400,221277620,6350,6350,6350,6350,0
|
||||
20250214,153300,221277620,6350,6350,6350,6350,0
|
||||
20250214,153200,221277620,6350,6350,6350,6350,0
|
||||
20250214,153100,221277620,6350,6350,6350,6350,0
|
||||
20250214,153000,221277620,6350,6350,6350,6350,3609
|
||||
20250214,152900,198360470,6290,6290,6290,6290,0
|
||||
20250214,152800,198360470,6290,6290,6290,6290,0
|
||||
20250214,152700,198360470,6290,6290,6290,6290,0
|
||||
20250214,152600,198360470,6290,6290,6290,6290,0
|
||||
20250214,152500,198360470,6290,6290,6290,6290,0
|
||||
20250214,152400,198360470,6290,6290,6290,6290,0
|
||||
20250214,152300,198360470,6290,6290,6290,6290,0
|
||||
20250214,152200,198360470,6290,6290,6290,6290,0
|
||||
20250214,152100,198360470,6290,6290,6290,6290,0
|
||||
20250214,152000,198360470,6290,6290,6290,6290,0
|
||||
20250214,151900,198360470,6290,6290,6290,6270,26
|
||||
20250214,151800,198197390,6260,6260,6290,6260,100
|
||||
20250214,151700,197571360,6290,6290,6290,6290,0
|
||||
20250214,151600,197571360,6290,6270,6290,6270,87
|
||||
20250214,151500,197025800,6290,6290,6290,6290,0
|
||||
20250214,151400,197025800,6290,6290,6290,6290,1
|
||||
20250214,151300,197019510,6290,6270,6290,6270,3
|
||||
20250214,151200,197000680,6270,6270,6270,6270,1
|
||||
20250214,151100,196994410,6280,6280,6280,6280,0
|
||||
20250214,151000,196994410,6280,6280,6280,6280,39
|
||||
20250214,150900,196749490,6280,6280,6280,6280,0
|
||||
20250214,150800,196749490,6280,6300,6300,6280,1672
|
||||
20250214,150700,186237620,6290,6290,6290,6290,1
|
||||
20250214,150600,186231330,6310,6310,6310,6310,0
|
||||
20250214,150500,186231330,6310,6310,6310,6310,0
|
||||
20250214,150400,186231330,6310,6310,6310,6310,1
|
||||
20250214,150300,186225020,6290,6290,6290,6290,0
|
||||
20250214,150200,186225020,6290,6290,6290,6290,1
|
||||
20250214,150100,186218730,6310,6300,6310,6300,6
|
||||
20250214,150000,186180920,6300,6300,6300,6300,9
|
||||
20250214,145900,186124220,6300,6300,6300,6300,0
|
||||
20250214,145800,186124220,6300,6300,6300,6300,2
|
||||
20250214,145700,186111620,6300,6300,6300,6300,1
|
||||
20250214,145600,186105320,6310,6310,6310,6310,0
|
||||
20250214,145500,186105320,6310,6310,6310,6310,0
|
||||
20250214,145400,186105320,6310,6310,6310,6310,0
|
||||
20250214,145300,186105320,6310,6310,6310,6310,2
|
||||
20250214,145200,186092700,6300,6300,6300,6300,1
|
||||
20250214,145100,186086400,6310,6310,6310,6310,0
|
||||
20250214,145000,186086400,6310,6310,6310,6310,0
|
||||
20250214,144900,186086400,6310,6310,6310,6310,0
|
||||
20250214,144800,186086400,6310,6310,6310,6310,2
|
||||
20250214,144700,186073780,6330,6300,6330,6300,2
|
||||
20250214,144600,186061150,6330,6330,6330,6330,0
|
||||
20250214,144500,186061150,6330,6330,6330,6330,3
|
||||
20250214,144400,186042160,6330,6330,6330,6330,0
|
||||
20250214,144300,186042160,6330,6330,6330,6330,0
|
||||
20250214,144200,186042160,6330,6290,6330,6290,20
|
||||
20250214,144100,185915600,6330,6320,6330,6320,400
|
||||
20250214,144000,183386190,6330,6330,6330,6330,0
|
||||
20250214,143900,183386190,6330,6330,6330,6330,0
|
||||
20250214,143800,183386190,6330,6330,6330,6330,0
|
||||
20250214,143700,183386190,6330,6290,6330,6290,2
|
||||
20250214,143600,183373570,6330,6330,6330,6330,0
|
||||
20250214,143500,183373570,6330,6330,6330,6330,0
|
||||
20250214,143400,183373570,6330,6330,6330,6330,5
|
||||
20250214,143300,183341920,6330,6330,6330,6330,0
|
||||
20250214,143200,183341920,6330,6290,6330,6290,10
|
||||
20250214,143100,183278660,6330,6330,6330,6330,0
|
||||
20250214,143000,183278660,6330,6330,6330,6330,2
|
||||
20250214,142900,183266000,6330,6330,6330,6330,2
|
||||
20250214,142800,183253340,6290,6290,6290,6290,0
|
||||
20250214,142700,183253340,6290,6290,6290,6290,1
|
||||
20250214,142600,183247050,6290,6290,6290,6290,0
|
||||
20250214,142500,183247050,6290,6290,6290,6290,0
|
||||
20250214,142400,183247050,6290,6290,6290,6290,0
|
||||
20250214,142300,183247050,6290,6290,6290,6290,0
|
||||
20250214,142200,183247050,6290,6290,6290,6290,1
|
||||
20250214,142100,183240760,6290,6290,6290,6290,0
|
||||
20250214,142000,183240760,6290,6290,6290,6290,1
|
||||
20250214,141900,183234470,6330,6330,6330,6330,2
|
||||
20250214,141800,183221810,6290,6290,6290,6290,0
|
||||
20250214,141700,183221810,6290,6290,6290,6290,1
|
||||
20250214,141600,183215520,6290,6290,6290,6290,0
|
||||
20250214,141500,183215520,6290,6290,6290,6290,1
|
||||
20250214,141400,183209230,6290,6290,6290,6290,5
|
||||
20250214,141300,183177780,6330,6330,6330,6330,1
|
||||
20250214,141200,183171450,6290,6290,6290,6290,1
|
||||
20250214,141100,183165160,6320,6320,6320,6320,10
|
||||
20250214,141000,183101960,6320,6320,6320,6320,0
|
||||
20250214,140900,183101960,6320,6320,6320,6320,0
|
||||
20250214,140800,183101960,6320,6320,6320,6320,1
|
||||
20250214,140700,183095640,6290,6290,6290,6290,3
|
||||
20250214,140600,183076770,6330,6330,6330,6330,0
|
||||
20250214,140500,183076770,6330,6330,6330,6330,0
|
||||
20250214,140400,183076770,6330,6330,6330,6330,0
|
||||
20250214,140300,183076770,6330,6330,6330,6330,0
|
||||
20250214,140200,183076770,6330,6320,6330,6290,4
|
||||
20250214,140100,183051500,6290,6290,6290,6290,0
|
||||
20250214,140000,183051500,6290,6290,6290,6290,0
|
||||
20250214,135900,183051500,6290,6290,6290,6290,0
|
||||
20250214,135800,183051500,6290,6290,6290,6290,0
|
||||
20250214,135700,183051500,6290,6290,6290,6290,1
|
||||
20250214,135600,183045210,6340,6340,6340,6340,0
|
||||
20250214,135500,183045210,6340,6340,6340,6340,0
|
||||
20250214,135400,183045210,6340,6330,6340,6330,8
|
||||
20250214,135300,182994500,6290,6290,6290,6290,0
|
||||
20250214,135200,182994500,6290,6290,6290,6290,1
|
||||
20250214,135100,182988210,6340,6340,6340,6340,0
|
||||
20250214,135000,182988210,6340,6340,6340,6340,0
|
||||
20250214,134900,182988210,6340,6340,6340,6340,0
|
||||
20250214,134800,182988210,6340,6330,6340,6330,3
|
||||
20250214,134700,182969200,6270,6270,6270,6270,1
|
||||
20250214,134600,182962930,6340,6340,6340,6340,0
|
||||
20250214,134500,182962930,6340,6280,6340,6270,2201
|
||||
20250214,134400,169151490,6300,6300,6300,6300,0
|
||||
20250214,134300,169151490,6300,6300,6300,6300,1
|
||||
20250214,134200,169145190,6300,6280,6300,6280,181
|
||||
20250214,134100,168008490,6280,6280,6280,6280,55
|
||||
20250214,134000,167663090,6290,6290,6290,6290,35
|
||||
20250214,133900,167442940,6280,6280,6280,6280,0
|
||||
20250214,133800,167442940,6280,6280,6280,6280,0
|
||||
20250214,133700,167442940,6280,6280,6280,6280,1
|
||||
20250214,133600,167436660,6290,6290,6290,6290,0
|
||||
20250214,133500,167436660,6290,6290,6290,6290,80
|
||||
20250214,133400,166933460,6290,6290,6290,6290,0
|
||||
20250214,133300,166933460,6290,6290,6290,6290,70
|
||||
20250214,133200,166493160,6280,6290,6290,6280,8
|
||||
20250214,133100,166442850,6280,6280,6280,6280,65
|
||||
20250214,133000,166034650,6280,6280,6280,6280,2
|
||||
20250214,132900,166022090,6260,6260,6260,6260,47
|
||||
20250214,132800,165727870,6250,6260,6260,6250,7
|
||||
20250214,132700,165684090,6260,6250,6260,6250,23
|
||||
20250214,132600,165540130,6250,6270,6270,6240,2956
|
||||
20250214,132500,147057950,6330,6330,6330,6330,0
|
||||
20250214,132400,147057950,6330,6340,6340,6240,7502
|
||||
20250214,132300,100167440,6360,6360,6360,6360,1
|
||||
20250214,132200,100161080,6340,6340,6340,6340,1
|
||||
20250214,132100,100154740,6360,6360,6360,6360,0
|
||||
20250214,132000,100154740,6360,6360,6360,6360,0
|
||||
20250214,131900,100154740,6360,6330,6360,6330,135
|
||||
20250214,131800,99299910,6330,6330,6330,6330,1
|
||||
20250214,131700,99293580,6320,6320,6320,6320,200
|
||||
20250214,131600,98029580,6330,6330,6330,6330,10
|
||||
20250214,131500,97966280,6320,6320,6320,6320,0
|
||||
20250214,131400,97966280,6320,6330,6330,6320,110
|
||||
20250214,131300,97270980,6320,6320,6320,6320,110
|
||||
20250214,131200,96575780,6320,6320,6320,6320,1
|
||||
20250214,131100,96569460,6330,6330,6330,6330,0
|
||||
20250214,131000,96569460,6330,6330,6330,6330,0
|
||||
20250214,130900,96569460,6330,6330,6330,6330,0
|
||||
20250214,130800,96569460,6330,6330,6330,6330,0
|
||||
20250214,130700,96569460,6330,6320,6330,6320,11
|
||||
20250214,130600,96499840,6330,6330,6330,6330,4
|
||||
20250214,130500,96474520,6330,6330,6330,6330,1
|
||||
20250214,130400,96468190,6320,6320,6320,6320,0
|
||||
20250214,130300,96468190,6320,6320,6320,6320,0
|
||||
20250214,130200,96468190,6320,6320,6320,6320,1
|
||||
20250214,130100,96461870,6320,6320,6320,6320,10
|
||||
20250214,130000,96398670,6320,6320,6320,6320,0
|
||||
20250214,125900,96398670,6320,6320,6320,6320,0
|
||||
20250214,125800,96398670,6320,6320,6320,6320,0
|
||||
20250214,125700,96398670,6320,6320,6320,6320,1
|
||||
20250214,125600,96392350,6330,6320,6330,6320,6
|
||||
20250214,125500,96354380,6330,6330,6330,6330,0
|
||||
20250214,125400,96354380,6330,6330,6330,6330,0
|
||||
20250214,125300,96354380,6330,6330,6330,6330,0
|
||||
20250214,125200,96354380,6330,6320,6330,6320,11
|
||||
20250214,125100,96284760,6330,6330,6330,6330,0
|
||||
20250214,125000,96284760,6330,6330,6330,6330,0
|
||||
20250214,124900,96284760,6330,6330,6330,6330,0
|
||||
20250214,124800,96284760,6330,6330,6330,6330,0
|
||||
20250214,124700,96284760,6330,6330,6330,6330,5
|
||||
20250214,124600,96253110,6330,6330,6330,6330,0
|
||||
20250214,124500,96253110,6330,6330,6330,6330,0
|
||||
20250214,124400,96253110,6330,6330,6330,6330,1
|
||||
20250214,124300,96246780,6330,6330,6330,6330,0
|
||||
20250214,124200,96246780,6330,6330,6330,6330,1
|
||||
20250214,124100,96240450,6350,6350,6350,6350,0
|
||||
20250214,124000,96240450,6350,6350,6350,6350,0
|
||||
20250214,123900,96240450,6350,6350,6350,6350,1
|
||||
20250214,123800,96234100,6330,6330,6330,6330,0
|
||||
20250214,123700,96234100,6330,6330,6330,6330,1
|
||||
20250214,123600,96227770,6360,6360,6360,6360,0
|
||||
20250214,123500,96227770,6360,6360,6360,6360,0
|
||||
20250214,123400,96227770,6360,6360,6360,6360,0
|
||||
20250214,123300,96227770,6360,6360,6360,6360,2
|
||||
20250214,123200,96215050,6330,6330,6330,6330,1
|
||||
20250214,123100,96208720,6360,6360,6360,6360,0
|
||||
20250214,123000,96208720,6360,6360,6360,6360,0
|
||||
20250214,122900,96208720,6360,6360,6360,6360,0
|
||||
20250214,122800,96208720,6360,6360,6360,6360,0
|
||||
20250214,122700,96208720,6360,6330,6360,6330,2
|
||||
20250214,122600,96196030,6350,6350,6350,6350,0
|
||||
20250214,122500,96196030,6350,6350,6350,6350,0
|
||||
20250214,122400,96196030,6350,6350,6350,6350,0
|
||||
20250214,122300,96196030,6350,6350,6350,6350,0
|
||||
20250214,122200,96196030,6350,6370,6370,6350,3
|
||||
20250214,122100,96176950,6360,6360,6360,6360,162
|
||||
20250214,122000,95146630,6370,6370,6370,6370,0
|
||||
20250214,121900,95146630,6370,6370,6370,6370,0
|
||||
20250214,121800,95146630,6370,6370,6370,6360,8
|
||||
20250214,121700,95095720,6340,6340,6340,6340,1
|
||||
20250214,121600,95089380,6370,6370,6370,6370,1
|
||||
20250214,121500,95083010,6360,6360,6360,6360,21
|
||||
20250214,121400,94949450,6360,6360,6360,6360,0
|
||||
20250214,121300,94949450,6360,6360,6360,6360,0
|
||||
20250214,121200,94949450,6360,6360,6360,6360,1
|
||||
20250214,121100,94943090,6370,6370,6370,6370,0
|
||||
20250214,121000,94943090,6370,6370,6370,6370,0
|
||||
20250214,120900,94943090,6370,6370,6370,6370,0
|
||||
20250214,120800,94943090,6370,6360,6370,6360,2
|
||||
20250214,120700,94930360,6360,6360,6360,6360,1
|
||||
20250214,120600,94924000,6360,6360,6360,6360,0
|
||||
20250214,120500,94924000,6360,6360,6360,6360,0
|
||||
20250214,120400,94924000,6360,6360,6360,6360,12
|
||||
20250214,120300,94847680,6360,6360,6360,6360,684
|
||||
20250214,120200,90497440,6360,6340,6360,6340,2
|
||||
20250214,120100,90484740,6360,6360,6360,6360,0
|
||||
20250214,120000,90484740,6360,6360,6360,6360,1
|
||||
20250214,115900,90478380,6360,6340,6360,6340,6
|
||||
20250214,115800,90440320,6340,6340,6340,6340,5
|
||||
20250214,115700,90408620,6330,6330,6330,6330,2
|
||||
20250214,115600,90395960,6340,6340,6340,6340,0
|
||||
20250214,115500,90395960,6340,6340,6340,6340,0
|
||||
20250214,115400,90395960,6340,6340,6340,6340,0
|
||||
20250214,115300,90395960,6340,6340,6340,6340,0
|
||||
20250214,115200,90395960,6340,6320,6340,6320,4
|
||||
20250214,115100,90370640,6340,6340,6340,6340,49
|
||||
20250214,115000,90059980,6340,6340,6340,6340,0
|
||||
20250214,114900,90059980,6340,6340,6340,6340,0
|
||||
20250214,114800,90059980,6340,6340,6340,6340,0
|
||||
20250214,114700,90059980,6340,6340,6340,6340,1
|
||||
20250214,114600,90053640,6360,6350,6360,6350,1634
|
||||
20250214,114500,79677730,6360,6360,6360,6360,1
|
||||
20250214,114400,79671370,6360,6360,6360,6360,0
|
||||
20250214,114300,79671370,6360,6360,6360,6360,0
|
||||
20250214,114200,79671370,6360,6350,6360,6350,2
|
||||
20250214,114100,79658660,6360,6360,6360,6360,0
|
||||
20250214,114000,79658660,6360,6360,6360,6360,60
|
||||
20250214,113900,79277060,6360,6360,6360,6360,0
|
||||
20250214,113800,79277060,6360,6360,6360,6360,0
|
||||
20250214,113700,79277060,6360,6350,6360,6350,2
|
||||
20250214,113600,79264350,6360,6360,6360,6360,0
|
||||
20250214,113500,79264350,6360,6360,6360,6360,100
|
||||
20250214,113400,78628350,6360,6360,6360,6360,4
|
||||
20250214,113300,78602910,6360,6360,6360,6360,0
|
||||
20250214,113200,78602910,6360,6340,6360,6340,13
|
||||
20250214,113100,78520340,6360,6360,6360,6360,0
|
||||
20250214,113000,78520340,6360,6360,6360,6360,0
|
||||
20250214,112900,78520340,6360,6360,6360,6360,0
|
||||
20250214,112800,78520340,6360,6360,6360,6360,0
|
||||
20250214,112700,78520340,6360,6330,6360,6330,2
|
||||
20250214,112600,78507650,6360,6360,6360,6360,1
|
||||
20250214,112500,78501290,6330,6330,6330,6330,34
|
||||
20250214,112400,78286070,6350,6350,6350,6350,100
|
||||
20250214,112300,77651070,6350,6350,6350,6350,1
|
||||
20250214,112200,77644720,6330,6330,6330,6330,1
|
||||
20250214,112100,77638390,6350,6350,6350,6350,0
|
||||
20250214,112000,77638390,6350,6350,6350,6350,2
|
||||
20250214,111900,77625690,6350,6340,6350,6340,207
|
||||
20250214,111800,76313290,6340,6340,6340,6340,0
|
||||
20250214,111700,76313290,6340,6340,6340,6340,1
|
||||
20250214,111600,76306950,6340,6340,6340,6340,223
|
||||
20250214,111500,74893130,6340,6340,6340,6340,0
|
||||
20250214,111400,74893130,6340,6340,6340,6340,2
|
||||
20250214,111300,74880450,6320,6320,6320,6320,0
|
||||
20250214,111200,74880450,6320,6320,6320,6320,1
|
||||
20250214,111100,74874130,6340,6340,6340,6340,100
|
||||
20250214,111000,74240130,6340,6340,6340,6340,0
|
||||
20250214,110900,74240130,6340,6340,6340,6340,2
|
||||
20250214,110800,74227450,6310,6310,6310,6310,0
|
||||
20250214,110700,74227450,6310,6310,6310,6310,1
|
||||
20250214,110600,74221140,6340,6340,6340,6340,0
|
||||
20250214,110500,74221140,6340,6340,6340,6340,0
|
||||
20250214,110400,74221140,6340,6340,6340,6340,1
|
||||
20250214,110300,74214800,6290,6290,6290,6290,36
|
||||
20250214,110200,73988360,6290,6290,6290,6290,1
|
||||
20250214,110100,73982070,6340,6320,6340,6320,100
|
||||
20250214,110000,73349930,6320,6300,6320,6300,468
|
||||
20250214,105900,70401490,6290,6290,6290,6290,0
|
||||
20250214,105800,70401490,6290,6290,6290,6290,0
|
||||
20250214,105700,70401490,6290,6290,6290,6290,1
|
||||
20250214,105600,70395200,6300,6300,6300,6300,1
|
||||
20250214,105500,70388900,6300,6300,6300,6300,0
|
||||
20250214,105400,70388900,6300,6300,6300,6300,17
|
||||
20250214,105300,70281800,6300,6300,6300,6300,15
|
||||
20250214,105200,70187300,6280,6300,6300,6280,2
|
||||
20250214,105100,70174720,6260,6260,6260,6260,0
|
||||
20250214,105000,70174720,6260,6260,6260,6260,0
|
||||
20250214,104900,70174720,6260,6260,6260,6260,0
|
||||
20250214,104800,70174720,6260,6260,6260,6260,0
|
||||
20250214,104700,70174720,6260,6260,6260,6260,1
|
||||
20250214,104600,70168460,6300,6300,6300,6300,0
|
||||
20250214,104500,70168460,6300,6300,6300,6300,0
|
||||
20250214,104400,70168460,6300,6300,6300,6300,0
|
||||
20250214,104300,70168460,6300,6290,6300,6290,20
|
||||
20250214,104200,70042610,6260,6260,6260,6260,1
|
||||
20250214,104100,70036350,6320,6320,6320,6320,0
|
||||
20250214,104000,70036350,6320,6320,6320,6320,0
|
||||
20250214,103900,70036350,6320,6320,6320,6320,0
|
||||
20250214,103800,70036350,6320,6310,6320,6310,10
|
||||
20250214,103700,69973200,6260,6260,6260,6260,14
|
||||
20250214,103600,69885560,6300,6300,6300,6300,0
|
||||
20250214,103500,69885560,6300,6300,6300,6300,16
|
||||
20250214,103400,69784760,6300,6300,6300,6300,0
|
||||
20250214,103300,69784760,6300,6290,6300,6290,100
|
||||
20250214,103200,69155410,6250,6250,6250,6250,1
|
||||
20250214,103100,69149160,6290,6290,6290,6290,0
|
||||
20250214,103000,69149160,6290,6290,6290,6290,0
|
||||
20250214,102900,69149160,6290,6290,6290,6290,0
|
||||
20250214,102800,69149160,6290,6290,6290,6290,0
|
||||
20250214,102700,69149160,6290,6270,6290,6230,218
|
||||
20250214,102600,67787290,6270,6270,6270,6270,13
|
||||
20250214,102500,67705780,6260,6260,6260,6260,0
|
||||
20250214,102400,67705780,6260,6260,6260,6260,0
|
||||
20250214,102300,67705780,6260,6280,6280,6260,500
|
||||
20250214,102200,64569780,6280,6280,6280,6280,1
|
||||
20250214,102100,64563500,6290,6290,6290,6290,0
|
||||
20250214,102000,64563500,6290,6290,6290,6290,15
|
||||
20250214,101900,64469150,6280,6280,6280,6280,130
|
||||
20250214,101800,63652750,6290,6290,6290,6290,209
|
||||
20250214,101700,62338140,6290,6290,6290,6290,201
|
||||
20250214,101600,61073850,6310,6310,6310,6310,40
|
||||
20250214,101500,60821450,6310,6300,6310,6290,547
|
||||
20250214,101400,57375800,6320,6320,6320,6320,0
|
||||
20250214,101300,57375800,6320,6320,6320,6320,2
|
||||
20250214,101200,57363160,6320,6290,6320,6290,2
|
||||
20250214,101100,57350550,6320,6320,6320,6320,0
|
||||
20250214,101000,57350550,6320,6320,6320,6320,0
|
||||
20250214,100900,57350550,6320,6320,6320,6320,0
|
||||
20250214,100800,57350550,6320,6320,6320,6320,1
|
||||
20250214,100700,57344230,6290,6290,6290,6290,1
|
||||
20250214,100600,57337940,6320,6320,6320,6320,0
|
||||
20250214,100500,57337940,6320,6320,6320,6320,0
|
||||
20250214,100400,57337940,6320,6320,6320,6320,1
|
||||
20250214,100300,57331620,6290,6290,6290,6290,64
|
||||
20250214,100200,56929060,6290,6290,6300,6290,37
|
||||
20250214,100100,56696310,6320,6320,6320,6320,0
|
||||
20250214,100000,56696310,6320,6320,6320,6320,0
|
||||
20250214,095900,56696310,6320,6320,6320,6320,0
|
||||
20250214,095800,56696310,6320,6320,6320,6320,1
|
||||
20250214,095700,56689990,6300,6320,6320,6300,4
|
||||
20250214,095600,56664750,6300,6310,6310,6300,13
|
||||
20250214,095500,56582730,6330,6330,6330,6330,0
|
||||
20250214,095400,56582730,6330,6330,6330,6330,0
|
||||
20250214,095300,56582730,6330,6310,6330,6310,11
|
||||
20250214,095200,56513120,6330,6290,6330,6290,164
|
||||
20250214,095100,55481360,6290,6320,6320,6290,1844
|
||||
20250214,095000,43872900,6330,6330,6330,6330,1
|
||||
20250214,094900,43866570,6330,6310,6330,6310,3
|
||||
20250214,094800,43847620,6330,6330,6330,6330,0
|
||||
20250214,094700,43847620,6330,6290,6330,6290,2
|
||||
20250214,094600,43835000,6330,6330,6330,6330,6
|
||||
20250214,094500,43797020,6330,6330,6330,6330,1
|
||||
20250214,094400,43790690,6290,6290,6290,6290,40
|
||||
20250214,094300,43539090,6330,6330,6330,6330,3
|
||||
20250214,094200,43520100,6300,6320,6330,6300,43
|
||||
20250214,094100,43248360,6320,6320,6320,6320,0
|
||||
20250214,094000,43248360,6320,6290,6320,6290,602
|
||||
20250214,093900,39461720,6320,6310,6320,6310,40
|
||||
20250214,093800,39208950,6320,6300,6320,6300,76
|
||||
20250214,093700,38730130,6320,6310,6320,6300,14
|
||||
20250214,093600,38641790,6320,6320,6320,6320,2
|
||||
20250214,093500,38629150,6280,6280,6280,6280,0
|
||||
20250214,093400,38629150,6280,6310,6310,6280,300
|
||||
20250214,093300,36738190,6300,6310,6330,6300,206
|
||||
20250214,093200,35439920,6300,6300,6300,6300,1
|
||||
20250214,093100,35433620,6350,6350,6350,6350,0
|
||||
20250214,093000,35433620,6350,6310,6350,6310,150
|
||||
20250214,092900,34486240,6310,6310,6310,6310,432
|
||||
20250214,092800,31760320,6310,6300,6310,6300,113
|
||||
20250214,092700,31047420,6310,6310,6310,6290,245
|
||||
20250214,092600,29501940,6310,6320,6320,6310,6
|
||||
20250214,092500,29464040,6320,6340,6350,6320,395
|
||||
20250214,092400,26962140,6350,6350,6360,6350,67
|
||||
20250214,092300,26536680,6400,6360,6400,6360,100
|
||||
20250214,092200,25897320,6340,6340,6340,6340,3
|
||||
20250214,092100,25878300,6390,6350,6390,6350,100
|
||||
20250214,092000,25241440,6360,6350,6360,6340,21
|
||||
20250214,091900,25108120,6350,6360,6360,6350,247
|
||||
20250214,091800,23537850,6360,6360,6360,6360,0
|
||||
20250214,091700,23537850,6360,6360,6360,6360,1
|
||||
20250214,091600,23531490,6360,6360,6360,6360,0
|
||||
20250214,091500,23531490,6360,6360,6360,6360,0
|
||||
20250214,091400,23531490,6360,6370,6370,6360,66
|
||||
20250214,091300,23111090,6370,6390,6390,6370,45
|
||||
20250214,091200,22823680,6430,6390,6430,6390,9
|
||||
20250214,091100,22765850,6440,6420,6450,6420,101
|
||||
20250214,091000,22115350,6450,6410,6450,6410,123
|
||||
20250214,090900,21324970,6380,6420,6430,6380,868
|
||||
20250214,090800,15752870,6420,6400,6420,6400,211
|
||||
20250214,090700,14400670,6390,6400,6400,6390,4
|
||||
20250214,090600,14375090,6400,6400,6400,6400,0
|
||||
20250214,090500,14375090,6400,6440,6440,6400,121
|
||||
20250214,090400,13600270,6450,6420,6460,6420,1044
|
||||
20250214,090300,6884550,6420,6420,6420,6420,1
|
||||
20250214,090200,6878130,6450,6400,6450,6400,423
|
||||
20250214,090100,4159280,6360,6360,6360,6360,0
|
||||
20250214,090000,4159280,6360,6400,6400,6360,652
|
||||
|
Reference in New Issue
Block a user