Update 2025-02-14 2854 candle_min
This commit is contained in:
638
052790/min/candle-20250214.csv
Normal file
638
052790/min/candle-20250214.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193600,168838450,7180,7180,7180,7180,1005
|
||||
20250214,193500,168838450,7180,7180,7180,7180,0
|
||||
20250214,193400,168838450,7180,7180,7180,7180,0
|
||||
20250214,193300,168838450,7180,7180,7180,7180,0
|
||||
20250214,193200,168838450,7180,7180,7180,7180,0
|
||||
20250214,193100,168838450,7180,7180,7180,7180,0
|
||||
20250214,193000,168838450,7180,7180,7180,7180,0
|
||||
20250214,192900,168838450,7180,7180,7180,7180,0
|
||||
20250214,192800,168838450,7180,7180,7180,7180,0
|
||||
20250214,192700,168838450,7180,7180,7180,7180,0
|
||||
20250214,192600,168838450,7180,7180,7180,7180,0
|
||||
20250214,192500,168838450,7180,7180,7180,7180,0
|
||||
20250214,192400,168838450,7180,7180,7180,7180,0
|
||||
20250214,192300,168838450,7180,7180,7180,7180,0
|
||||
20250214,192200,168838450,7180,7180,7180,7180,0
|
||||
20250214,192100,168838450,7180,7180,7180,7180,0
|
||||
20250214,192000,168838450,7180,7180,7180,7180,0
|
||||
20250214,191900,168838450,7180,7180,7180,7180,0
|
||||
20250214,191800,168838450,7180,7180,7180,7180,0
|
||||
20250214,191700,168838450,7180,7180,7180,7180,0
|
||||
20250214,191600,168838450,7180,7180,7180,7180,0
|
||||
20250214,191500,168838450,7180,7180,7180,7180,0
|
||||
20250214,191400,168838450,7180,7180,7180,7180,0
|
||||
20250214,191300,168838450,7180,7180,7180,7180,0
|
||||
20250214,191200,168838450,7180,7180,7180,7180,0
|
||||
20250214,191100,168838450,7180,7180,7180,7180,0
|
||||
20250214,191000,168838450,7180,7180,7180,7180,0
|
||||
20250214,190900,168838450,7180,7180,7180,7180,0
|
||||
20250214,190800,168838450,7180,7180,7180,7180,0
|
||||
20250214,190700,168838450,7180,7180,7180,7180,0
|
||||
20250214,190600,168838450,7180,7180,7180,7180,1005
|
||||
20250214,190500,168838450,7180,7180,7180,7180,0
|
||||
20250214,190400,168838450,7180,7180,7180,7180,0
|
||||
20250214,190300,168838450,7180,7180,7180,7180,0
|
||||
20250214,190200,168838450,7180,7180,7180,7180,0
|
||||
20250214,190100,168838450,7180,7180,7180,7180,0
|
||||
20250214,190000,168838450,7180,7180,7180,7180,0
|
||||
20250214,185900,168838450,7180,7180,7180,7180,0
|
||||
20250214,185800,168838450,7180,7180,7180,7180,0
|
||||
20250214,185700,168838450,7180,7180,7180,7180,0
|
||||
20250214,185600,168838450,7180,7180,7180,7180,0
|
||||
20250214,185500,168838450,7180,7180,7180,7180,0
|
||||
20250214,185400,168838450,7180,7180,7180,7180,0
|
||||
20250214,185300,168838450,7180,7180,7180,7180,0
|
||||
20250214,185200,168838450,7180,7180,7180,7180,0
|
||||
20250214,185100,168838450,7180,7180,7180,7180,0
|
||||
20250214,185000,168838450,7180,7180,7180,7180,0
|
||||
20250214,184900,168838450,7180,7180,7180,7180,0
|
||||
20250214,184800,168838450,7180,7180,7180,7180,0
|
||||
20250214,184700,168838450,7180,7180,7180,7180,0
|
||||
20250214,184600,168838450,7180,7180,7180,7180,0
|
||||
20250214,184500,168838450,7180,7180,7180,7180,0
|
||||
20250214,184400,168838450,7180,7180,7180,7180,0
|
||||
20250214,184300,168838450,7180,7180,7180,7180,0
|
||||
20250214,184200,168838450,7180,7180,7180,7180,0
|
||||
20250214,184100,168838450,7180,7180,7180,7180,0
|
||||
20250214,184000,168838450,7180,7180,7180,7180,0
|
||||
20250214,183900,168838450,7180,7180,7180,7180,0
|
||||
20250214,183800,168838450,7180,7180,7180,7180,0
|
||||
20250214,183700,168838450,7180,7180,7180,7180,0
|
||||
20250214,183600,168838450,7180,7180,7180,7180,1005
|
||||
20250214,183500,168838450,7180,7180,7180,7180,0
|
||||
20250214,183400,168838450,7180,7180,7180,7180,0
|
||||
20250214,183300,168838450,7180,7180,7180,7180,0
|
||||
20250214,183200,168838450,7180,7180,7180,7180,0
|
||||
20250214,183100,168838450,7180,7180,7180,7180,0
|
||||
20250214,183000,168838450,7180,7180,7180,7180,0
|
||||
20250214,182900,168838450,7180,7180,7180,7180,0
|
||||
20250214,182800,168838450,7180,7180,7180,7180,0
|
||||
20250214,182700,168838450,7180,7180,7180,7180,0
|
||||
20250214,182600,168838450,7180,7180,7180,7180,0
|
||||
20250214,182500,168838450,7180,7180,7180,7180,0
|
||||
20250214,182400,168838450,7180,7180,7180,7180,0
|
||||
20250214,182300,168838450,7180,7180,7180,7180,0
|
||||
20250214,182200,168838450,7180,7180,7180,7180,0
|
||||
20250214,182100,168838450,7180,7180,7180,7180,0
|
||||
20250214,182000,168838450,7180,7180,7180,7180,0
|
||||
20250214,181900,168838450,7180,7180,7180,7180,0
|
||||
20250214,181800,168838450,7180,7180,7180,7180,0
|
||||
20250214,181700,168838450,7180,7180,7180,7180,0
|
||||
20250214,181600,168838450,7180,7180,7180,7180,0
|
||||
20250214,181500,168838450,7180,7180,7180,7180,0
|
||||
20250214,181400,168838450,7180,7180,7180,7180,0
|
||||
20250214,181300,168838450,7180,7180,7180,7180,0
|
||||
20250214,181200,168838450,7180,7180,7180,7180,0
|
||||
20250214,181100,168838450,7180,7180,7180,7180,0
|
||||
20250214,181000,168838450,7180,7180,7180,7180,0
|
||||
20250214,180900,168838450,7180,7180,7180,7180,0
|
||||
20250214,180800,168838450,7180,7180,7180,7180,0
|
||||
20250214,180700,168838450,7180,7180,7180,7180,0
|
||||
20250214,180600,168838450,7180,7180,7180,7180,1005
|
||||
20250214,180500,168838450,7180,7180,7180,7180,0
|
||||
20250214,180400,168838450,7180,7180,7180,7180,0
|
||||
20250214,180300,168838450,7180,7180,7180,7180,0
|
||||
20250214,180200,168838450,7180,7180,7180,7180,0
|
||||
20250214,180100,168838450,7180,7180,7180,7180,0
|
||||
20250214,180000,168838450,7180,7180,7180,7180,0
|
||||
20250214,175900,168838450,7180,7180,7180,7180,0
|
||||
20250214,175800,168838450,7180,7180,7180,7180,0
|
||||
20250214,175700,168838450,7180,7180,7180,7180,0
|
||||
20250214,175600,168838450,7180,7180,7180,7180,0
|
||||
20250214,175500,168838450,7180,7180,7180,7180,0
|
||||
20250214,175400,168838450,7180,7180,7180,7180,0
|
||||
20250214,175300,168838450,7180,7180,7180,7180,0
|
||||
20250214,175200,168838450,7180,7180,7180,7180,0
|
||||
20250214,175100,168838450,7180,7180,7180,7180,0
|
||||
20250214,175000,168838450,7180,7180,7180,7180,0
|
||||
20250214,174900,168838450,7180,7180,7180,7180,0
|
||||
20250214,174800,168838450,7180,7180,7180,7180,0
|
||||
20250214,174700,168838450,7180,7180,7180,7180,0
|
||||
20250214,174600,168838450,7180,7180,7180,7180,0
|
||||
20250214,174500,168838450,7180,7180,7180,7180,0
|
||||
20250214,174400,168838450,7180,7180,7180,7180,0
|
||||
20250214,174300,168838450,7180,7180,7180,7180,0
|
||||
20250214,174200,168838450,7180,7180,7180,7180,0
|
||||
20250214,174100,168838450,7180,7180,7180,7180,0
|
||||
20250214,174000,168838450,7180,7180,7180,7180,0
|
||||
20250214,173900,168838450,7180,7180,7180,7180,0
|
||||
20250214,173800,168838450,7180,7180,7180,7180,0
|
||||
20250214,173700,168838450,7180,7180,7180,7180,0
|
||||
20250214,173600,168838450,7180,7180,7180,7180,1005
|
||||
20250214,173500,168838450,7180,7180,7180,7180,0
|
||||
20250214,173400,168838450,7180,7180,7180,7180,0
|
||||
20250214,173300,168838450,7180,7180,7180,7180,0
|
||||
20250214,173200,168838450,7180,7180,7180,7180,0
|
||||
20250214,173100,168838450,7180,7180,7180,7180,0
|
||||
20250214,173000,168838450,7180,7180,7180,7180,0
|
||||
20250214,172900,168838450,7180,7180,7180,7180,0
|
||||
20250214,172800,168838450,7180,7180,7180,7180,0
|
||||
20250214,172700,168838450,7180,7180,7180,7180,0
|
||||
20250214,172600,168838450,7180,7180,7180,7180,0
|
||||
20250214,172500,168838450,7180,7180,7180,7180,0
|
||||
20250214,172400,168838450,7180,7180,7180,7180,0
|
||||
20250214,172300,168838450,7180,7180,7180,7180,0
|
||||
20250214,172200,168838450,7180,7180,7180,7180,0
|
||||
20250214,172100,168838450,7180,7180,7180,7180,0
|
||||
20250214,172000,168838450,7180,7180,7180,7180,0
|
||||
20250214,171900,168838450,7180,7180,7180,7180,0
|
||||
20250214,171800,168838450,7180,7180,7180,7180,0
|
||||
20250214,171700,168838450,7180,7180,7180,7180,0
|
||||
20250214,171600,168838450,7180,7180,7180,7180,0
|
||||
20250214,171500,168838450,7180,7180,7180,7180,0
|
||||
20250214,171400,168838450,7180,7180,7180,7180,0
|
||||
20250214,171300,168838450,7180,7180,7180,7180,0
|
||||
20250214,171200,168838450,7180,7180,7180,7180,0
|
||||
20250214,171100,168838450,7180,7180,7180,7180,0
|
||||
20250214,171000,168838450,7180,7180,7180,7180,0
|
||||
20250214,170900,168838450,7180,7180,7180,7180,0
|
||||
20250214,170800,168838450,7180,7180,7180,7180,0
|
||||
20250214,170700,168838450,7180,7180,7180,7180,0
|
||||
20250214,170600,168838450,7180,7180,7180,7180,1005
|
||||
20250214,170500,168838450,7180,7180,7180,7180,0
|
||||
20250214,170400,168838450,7180,7180,7180,7180,0
|
||||
20250214,170300,168838450,7180,7180,7180,7180,0
|
||||
20250214,170200,168838450,7180,7180,7180,7180,0
|
||||
20250214,170100,168838450,7180,7180,7180,7180,0
|
||||
20250214,170000,168838450,7180,7180,7180,7180,0
|
||||
20250214,165900,168838450,7180,7180,7180,7180,0
|
||||
20250214,165800,168838450,7180,7180,7180,7180,0
|
||||
20250214,165700,168838450,7180,7180,7180,7180,0
|
||||
20250214,165600,168838450,7180,7180,7180,7180,0
|
||||
20250214,165500,168838450,7180,7180,7180,7180,0
|
||||
20250214,165400,168838450,7180,7180,7180,7180,0
|
||||
20250214,165300,168838450,7180,7180,7180,7180,0
|
||||
20250214,165200,168838450,7180,7180,7180,7180,0
|
||||
20250214,165100,168838450,7180,7180,7180,7180,0
|
||||
20250214,165000,168838450,7180,7180,7180,7180,0
|
||||
20250214,164900,168838450,7180,7180,7180,7180,0
|
||||
20250214,164800,168838450,7180,7180,7180,7180,0
|
||||
20250214,164700,168838450,7180,7180,7180,7180,0
|
||||
20250214,164600,168838450,7180,7180,7180,7180,0
|
||||
20250214,164500,168838450,7180,7180,7180,7180,0
|
||||
20250214,164400,168838450,7180,7180,7180,7180,0
|
||||
20250214,164300,168838450,7180,7180,7180,7180,0
|
||||
20250214,164200,168838450,7180,7180,7180,7180,0
|
||||
20250214,164100,168838450,7180,7180,7180,7180,0
|
||||
20250214,164000,168838450,7180,7180,7180,7180,0
|
||||
20250214,163900,168838450,7180,7180,7180,7180,0
|
||||
20250214,163800,168838450,7180,7180,7180,7180,0
|
||||
20250214,163700,168838450,7180,7180,7180,7180,0
|
||||
20250214,163600,168838450,7180,7180,7180,7180,1005
|
||||
20250214,163500,168838450,7180,7180,7180,7180,0
|
||||
20250214,163400,168838450,7180,7180,7180,7180,0
|
||||
20250214,163300,168838450,7180,7180,7180,7180,0
|
||||
20250214,163200,168838450,7180,7180,7180,7180,0
|
||||
20250214,163100,168838450,7180,7180,7180,7180,0
|
||||
20250214,163000,168838450,7180,7180,7180,7180,0
|
||||
20250214,162900,168838450,7180,7180,7180,7180,0
|
||||
20250214,162800,168838450,7180,7180,7180,7180,0
|
||||
20250214,162700,168838450,7180,7180,7180,7180,0
|
||||
20250214,162600,168838450,7180,7180,7180,7180,0
|
||||
20250214,162500,168838450,7180,7180,7180,7180,0
|
||||
20250214,162400,168838450,7180,7180,7180,7180,0
|
||||
20250214,162300,168838450,7180,7180,7180,7180,0
|
||||
20250214,162200,168838450,7180,7180,7180,7180,0
|
||||
20250214,162100,168838450,7180,7180,7180,7180,0
|
||||
20250214,162000,168838450,7180,7180,7180,7180,0
|
||||
20250214,161900,168838450,7180,7180,7180,7180,0
|
||||
20250214,161800,168838450,7180,7180,7180,7180,0
|
||||
20250214,161700,168838450,7180,7180,7180,7180,0
|
||||
20250214,161600,168838450,7180,7180,7180,7180,0
|
||||
20250214,161500,168838450,7180,7180,7180,7180,0
|
||||
20250214,161400,168838450,7180,7180,7180,7180,0
|
||||
20250214,161300,168838450,7180,7180,7180,7180,0
|
||||
20250214,161200,168838450,7180,7180,7180,7180,0
|
||||
20250214,161100,168838450,7180,7180,7180,7180,0
|
||||
20250214,161000,168838450,7180,7180,7180,7180,0
|
||||
20250214,160900,168838450,7180,7180,7180,7180,0
|
||||
20250214,160800,168838450,7180,7180,7180,7180,0
|
||||
20250214,160700,168838450,7180,7180,7180,7180,0
|
||||
20250214,160600,168838450,7180,7180,7180,7180,1005
|
||||
20250214,160500,168838450,7180,7180,7180,7180,0
|
||||
20250214,160400,168838450,7180,7180,7180,7180,0
|
||||
20250214,160300,168838450,7180,7180,7180,7180,0
|
||||
20250214,160200,168838450,7180,7180,7180,7180,0
|
||||
20250214,160100,168838450,7180,7180,7180,7180,0
|
||||
20250214,160000,168838450,7180,7180,7180,7180,0
|
||||
20250214,155900,168838450,7180,7180,7180,7180,0
|
||||
20250214,155800,168838450,7180,7180,7180,7180,0
|
||||
20250214,155700,168838450,7180,7180,7180,7180,0
|
||||
20250214,155600,168838450,7180,7180,7180,7180,0
|
||||
20250214,155500,168838450,7180,7180,7180,7180,0
|
||||
20250214,155400,168838450,7180,7180,7180,7180,0
|
||||
20250214,155300,168838450,7180,7180,7180,7180,0
|
||||
20250214,155200,168838450,7180,7180,7180,7180,0
|
||||
20250214,155100,168838450,7180,7180,7180,7180,0
|
||||
20250214,155000,168838450,7180,7180,7180,7180,0
|
||||
20250214,154900,168838450,7180,7180,7180,7180,0
|
||||
20250214,154800,168838450,7180,7180,7180,7180,0
|
||||
20250214,154700,168838450,7180,7180,7180,7180,0
|
||||
20250214,154600,168838450,7180,7180,7180,7180,0
|
||||
20250214,154500,168838450,7180,7180,7180,7180,0
|
||||
20250214,154400,168838450,7180,7180,7180,7180,0
|
||||
20250214,154300,168838450,7180,7180,7180,7180,0
|
||||
20250214,154200,168838450,7180,7180,7180,7180,0
|
||||
20250214,154100,168838450,7180,7180,7180,7180,0
|
||||
20250214,154000,168838450,7180,7180,7180,7180,0
|
||||
20250214,153900,168838450,7180,7180,7180,7180,0
|
||||
20250214,153800,168838450,7180,7180,7180,7180,0
|
||||
20250214,153700,168838450,7180,7180,7180,7180,0
|
||||
20250214,153600,168838450,7180,7180,7180,7180,1005
|
||||
20250214,153500,168838450,7180,7180,7180,7180,0
|
||||
20250214,153400,168838450,7180,7180,7180,7180,0
|
||||
20250214,153300,168838450,7180,7180,7180,7180,0
|
||||
20250214,153200,168838450,7180,7180,7180,7180,0
|
||||
20250214,153100,168838450,7180,7180,7180,7180,0
|
||||
20250214,153000,168838450,7180,7180,7180,7180,1005
|
||||
20250214,152900,161622550,7150,7150,7150,7150,0
|
||||
20250214,152800,161622550,7150,7150,7150,7150,0
|
||||
20250214,152700,161622550,7150,7150,7150,7150,0
|
||||
20250214,152600,161622550,7150,7150,7150,7150,0
|
||||
20250214,152500,161622550,7150,7150,7150,7150,0
|
||||
20250214,152400,161622550,7150,7150,7150,7150,0
|
||||
20250214,152300,161622550,7150,7150,7150,7150,0
|
||||
20250214,152200,161622550,7150,7150,7150,7150,0
|
||||
20250214,152100,161622550,7150,7150,7150,7150,0
|
||||
20250214,152000,161622550,7150,7150,7150,7150,0
|
||||
20250214,151900,161622550,7150,7150,7180,7110,1764
|
||||
20250214,151800,148997120,7150,7100,7150,7100,109
|
||||
20250214,151700,148221560,7100,7110,7160,7100,198
|
||||
20250214,151600,146814870,7190,7130,7200,7130,1410
|
||||
20250214,151500,136733260,7120,7090,7120,7090,343
|
||||
20250214,151400,134295060,7090,7090,7090,7080,6
|
||||
20250214,151300,134252530,7090,7090,7090,7090,10
|
||||
20250214,151200,134181630,7090,7060,7090,7060,147
|
||||
20250214,151100,133139610,7100,7080,7100,7080,732
|
||||
20250214,151000,127944930,7080,7080,7080,7080,5
|
||||
20250214,150900,127909530,7090,7080,7090,7080,9
|
||||
20250214,150800,127845730,7070,7070,7080,7070,768
|
||||
20250214,150700,122414660,7070,7060,7070,7060,251
|
||||
20250214,150600,120640100,7040,7030,7060,7030,231
|
||||
20250214,150500,119011070,7010,7010,7010,7010,30
|
||||
20250214,150400,118800770,7040,7040,7040,7040,0
|
||||
20250214,150300,118800770,7040,7000,7040,7000,931
|
||||
20250214,150200,112253130,6990,7000,7000,6990,50
|
||||
20250214,150100,111903210,7010,7000,7010,7000,19
|
||||
20250214,150000,111770200,7000,7000,7000,7000,1
|
||||
20250214,145900,111763200,6970,7000,7000,6970,19
|
||||
20250214,145800,111630710,7000,6990,7000,6990,260
|
||||
20250214,145700,109810720,6990,6990,6990,6990,214
|
||||
20250214,145600,108314860,7010,7010,7010,7000,106
|
||||
20250214,145500,107571860,6980,6980,6980,6980,0
|
||||
20250214,145400,107571860,6980,6990,6990,6980,118
|
||||
20250214,145300,106748120,7040,7040,7040,7040,0
|
||||
20250214,145200,106748120,7040,7040,7040,7040,0
|
||||
20250214,145100,106748120,7040,7030,7040,6980,425
|
||||
20250214,145000,103762860,7030,7020,7030,7020,2
|
||||
20250214,144900,103748810,6970,7010,7010,6970,108
|
||||
20250214,144800,102992210,7010,6960,7040,6960,1140
|
||||
20250214,144700,95015450,6970,6970,6970,6970,0
|
||||
20250214,144600,95015450,6970,6970,6970,6970,0
|
||||
20250214,144500,95015450,6970,6970,6970,6970,0
|
||||
20250214,144400,95015450,6970,6940,6970,6910,130
|
||||
20250214,144300,94113060,6940,6940,6940,6940,0
|
||||
20250214,144200,94113060,6940,6930,6940,6930,7
|
||||
20250214,144100,94064530,6940,6940,6940,6940,6
|
||||
20250214,144000,94022890,6930,6930,6930,6930,8
|
||||
20250214,143900,93967450,6930,6930,6930,6930,8
|
||||
20250214,143800,93912010,6930,6930,6930,6930,30
|
||||
20250214,143700,93704110,6950,6930,6950,6930,2
|
||||
20250214,143600,93690230,6950,6950,6950,6950,0
|
||||
20250214,143500,93690230,6950,6950,6950,6950,0
|
||||
20250214,143400,93690230,6950,6950,6950,6950,414
|
||||
20250214,143300,90812930,6960,6930,6960,6930,672
|
||||
20250214,143200,86142520,6950,6950,6950,6950,0
|
||||
20250214,143100,86142520,6950,6950,6950,6950,0
|
||||
20250214,143000,86142520,6950,6950,6950,6950,0
|
||||
20250214,142900,86142520,6950,6950,6950,6950,0
|
||||
20250214,142800,86142520,6950,6950,6950,6950,0
|
||||
20250214,142700,86142520,6950,6950,6950,6950,0
|
||||
20250214,142600,86142520,6950,6950,6950,6950,0
|
||||
20250214,142500,86142520,6950,6950,6950,6950,0
|
||||
20250214,142400,86142520,6950,6950,6950,6950,0
|
||||
20250214,142300,86142520,6950,6880,6950,6880,1492
|
||||
20250214,142200,75802180,6890,6890,6890,6890,0
|
||||
20250214,142100,75802180,6890,6890,6890,6890,0
|
||||
20250214,142000,75802180,6890,6890,6890,6890,5
|
||||
20250214,141900,75767730,6890,6890,6890,6890,0
|
||||
20250214,141800,75767730,6890,6890,6890,6890,0
|
||||
20250214,141700,75767730,6890,6890,6890,6890,0
|
||||
20250214,141600,75767730,6890,6890,6890,6890,0
|
||||
20250214,141500,75767730,6890,6890,6890,6890,1
|
||||
20250214,141400,75760840,6870,6870,6870,6870,498
|
||||
20250214,141300,72339580,6860,6870,6870,6860,8
|
||||
20250214,141200,72284680,6870,6860,6870,6860,39
|
||||
20250214,141100,72016850,6870,6870,6870,6870,31
|
||||
20250214,141000,71803880,6870,6870,6870,6870,20
|
||||
20250214,140900,71666480,6870,6870,6870,6870,40
|
||||
20250214,140800,71391680,6870,6870,6870,6870,0
|
||||
20250214,140700,71391680,6870,6870,6870,6870,0
|
||||
20250214,140600,71391680,6870,6870,6870,6870,80
|
||||
20250214,140500,70842080,6870,6870,6870,6870,31
|
||||
20250214,140400,70629110,6870,6870,6870,6870,0
|
||||
20250214,140300,70629110,6870,6870,6870,6870,0
|
||||
20250214,140200,70629110,6870,6870,6870,6870,0
|
||||
20250214,140100,70629110,6870,6860,6870,6860,21
|
||||
20250214,140000,70485040,6860,6860,6860,6860,20
|
||||
20250214,135900,70347840,6870,6870,6870,6870,30
|
||||
20250214,135800,70141740,6870,6860,6870,6860,11
|
||||
20250214,135700,70066270,6870,6860,6870,6860,24
|
||||
20250214,135600,69901600,6870,6870,6870,6870,1
|
||||
20250214,135500,69894730,6870,6870,6870,6870,2
|
||||
20250214,135400,69880990,6870,6880,6880,6870,105
|
||||
20250214,135300,69159580,6900,6900,6900,6900,0
|
||||
20250214,135200,69159580,6900,6890,6900,6890,5
|
||||
20250214,135100,69125120,6880,6880,6880,6880,0
|
||||
20250214,135000,69125120,6880,6880,6880,6880,0
|
||||
20250214,134900,69125120,6880,6880,6880,6880,0
|
||||
20250214,134800,69125120,6880,6880,6880,6880,0
|
||||
20250214,134700,69125120,6880,6880,6880,6880,0
|
||||
20250214,134600,69125120,6880,6870,6880,6870,31
|
||||
20250214,134500,68912140,6870,6870,6870,6870,0
|
||||
20250214,134400,68912140,6870,6870,6870,6870,10
|
||||
20250214,134300,68843440,6880,6880,6880,6880,10
|
||||
20250214,134200,68774640,6880,6880,6880,6880,1
|
||||
20250214,134100,68767760,6890,6890,6890,6890,34
|
||||
20250214,134000,68533500,6900,6900,6900,6900,0
|
||||
20250214,133900,68533500,6900,6850,6900,6850,11
|
||||
20250214,133800,68458100,6850,6850,6850,6850,0
|
||||
20250214,133700,68458100,6850,6850,6850,6850,10
|
||||
20250214,133600,68389600,6920,6910,6920,6910,71
|
||||
20250214,133500,67898350,6910,6910,6910,6910,0
|
||||
20250214,133400,67898350,6910,6910,6910,6910,0
|
||||
20250214,133300,67898350,6910,6890,6910,6890,70
|
||||
20250214,133200,67415770,6890,6890,6890,6890,0
|
||||
20250214,133100,67415770,6890,6890,6890,6890,0
|
||||
20250214,133000,67415770,6890,6840,6890,6840,2400
|
||||
20250214,132900,50929060,6840,6840,6840,6840,2
|
||||
20250214,132800,50915380,6840,6840,6850,6840,322
|
||||
20250214,132700,48712860,6850,6850,6850,6850,0
|
||||
20250214,132600,48712860,6850,6850,6850,6850,0
|
||||
20250214,132500,48712860,6850,6850,6850,6850,0
|
||||
20250214,132400,48712860,6850,6850,6850,6850,0
|
||||
20250214,132300,48712860,6850,6850,6850,6850,0
|
||||
20250214,132200,48712860,6850,6850,6850,6850,0
|
||||
20250214,132100,48712860,6850,6850,6850,6850,0
|
||||
20250214,132000,48712860,6850,6820,6850,6820,1871
|
||||
20250214,131900,35927160,6820,6820,6820,6820,0
|
||||
20250214,131800,35927160,6820,6820,6820,6820,0
|
||||
20250214,131700,35927160,6820,6820,6820,6820,0
|
||||
20250214,131600,35927160,6820,6820,6820,6820,5
|
||||
20250214,131500,35893060,6810,6810,6810,6810,0
|
||||
20250214,131400,35893060,6810,6810,6810,6810,0
|
||||
20250214,131300,35893060,6810,6810,6810,6810,0
|
||||
20250214,131200,35893060,6810,6810,6810,6810,1
|
||||
20250214,131100,35886250,6830,6830,6830,6830,0
|
||||
20250214,131000,35886250,6830,6830,6830,6830,0
|
||||
20250214,130900,35886250,6830,6830,6830,6830,0
|
||||
20250214,130800,35886250,6830,6830,6830,6830,0
|
||||
20250214,130700,35886250,6830,6830,6830,6830,0
|
||||
20250214,130600,35886250,6830,6830,6830,6830,0
|
||||
20250214,130500,35886250,6830,6830,6830,6830,0
|
||||
20250214,130400,35886250,6830,6830,6830,6830,0
|
||||
20250214,130300,35886250,6830,6830,6830,6830,0
|
||||
20250214,130200,35886250,6830,6830,6830,6830,0
|
||||
20250214,130100,35886250,6830,6830,6830,6830,0
|
||||
20250214,130000,35886250,6830,6830,6830,6830,1
|
||||
20250214,125900,35879420,6830,6830,6830,6830,0
|
||||
20250214,125800,35879420,6830,6830,6830,6830,0
|
||||
20250214,125700,35879420,6830,6830,6830,6830,0
|
||||
20250214,125600,35879420,6830,6830,6830,6830,0
|
||||
20250214,125500,35879420,6830,6830,6830,6830,0
|
||||
20250214,125400,35879420,6830,6830,6830,6830,0
|
||||
20250214,125300,35879420,6830,6830,6830,6830,0
|
||||
20250214,125200,35879420,6830,6830,6830,6830,0
|
||||
20250214,125100,35879420,6830,6830,6830,6830,0
|
||||
20250214,125000,35879420,6830,6830,6830,6830,0
|
||||
20250214,124900,35879420,6830,6830,6830,6830,0
|
||||
20250214,124800,35879420,6830,6830,6830,6830,0
|
||||
20250214,124700,35879420,6830,6830,6830,6830,0
|
||||
20250214,124600,35879420,6830,6830,6830,6830,0
|
||||
20250214,124500,35879420,6830,6830,6830,6830,0
|
||||
20250214,124400,35879420,6830,6830,6830,6830,0
|
||||
20250214,124300,35879420,6830,6830,6830,6830,0
|
||||
20250214,124200,35879420,6830,6830,6830,6830,0
|
||||
20250214,124100,35879420,6830,6830,6830,6830,0
|
||||
20250214,124000,35879420,6830,6830,6830,6830,0
|
||||
20250214,123900,35879420,6830,6830,6830,6830,1
|
||||
20250214,123800,35872590,6800,6800,6800,6800,0
|
||||
20250214,123700,35872590,6800,6800,6800,6800,0
|
||||
20250214,123600,35872590,6800,6800,6800,6800,0
|
||||
20250214,123500,35872590,6800,6800,6800,6800,0
|
||||
20250214,123400,35872590,6800,6800,6800,6800,0
|
||||
20250214,123300,35872590,6800,6800,6800,6800,0
|
||||
20250214,123200,35872590,6800,6800,6800,6800,0
|
||||
20250214,123100,35872590,6800,6800,6800,6800,2
|
||||
20250214,123000,35858990,6800,6800,6800,6800,0
|
||||
20250214,122900,35858990,6800,6800,6800,6800,0
|
||||
20250214,122800,35858990,6800,6800,6800,6800,0
|
||||
20250214,122700,35858990,6800,6800,6800,6800,0
|
||||
20250214,122600,35858990,6800,6800,6800,6800,0
|
||||
20250214,122500,35858990,6800,6800,6800,6800,0
|
||||
20250214,122400,35858990,6800,6800,6800,6800,0
|
||||
20250214,122300,35858990,6800,6800,6800,6800,141
|
||||
20250214,122200,34900190,6800,6800,6800,6800,0
|
||||
20250214,122100,34900190,6800,6800,6800,6800,0
|
||||
20250214,122000,34900190,6800,6800,6800,6800,14
|
||||
20250214,121900,34804990,6810,6810,6810,6810,0
|
||||
20250214,121800,34804990,6810,6810,6810,6810,76
|
||||
20250214,121700,34287430,6820,6820,6820,6820,1
|
||||
20250214,121600,34280610,6830,6830,6830,6830,0
|
||||
20250214,121500,34280610,6830,6830,6830,6830,0
|
||||
20250214,121400,34280610,6830,6830,6830,6830,0
|
||||
20250214,121300,34280610,6830,6830,6830,6830,0
|
||||
20250214,121200,34280610,6830,6830,6830,6830,0
|
||||
20250214,121100,34280610,6830,6830,6830,6830,0
|
||||
20250214,121000,34280610,6830,6830,6830,6830,0
|
||||
20250214,120900,34280610,6830,6830,6830,6830,0
|
||||
20250214,120800,34280610,6830,6830,6830,6830,0
|
||||
20250214,120700,34280610,6830,6830,6830,6830,0
|
||||
20250214,120600,34280610,6830,6830,6830,6830,0
|
||||
20250214,120500,34280610,6830,6830,6830,6830,0
|
||||
20250214,120400,34280610,6830,6830,6830,6830,0
|
||||
20250214,120300,34280610,6830,6820,6830,6820,100
|
||||
20250214,120200,33597660,6810,6810,6810,6810,0
|
||||
20250214,120100,33597660,6810,6810,6810,6810,105
|
||||
20250214,120000,32882610,6800,6800,6800,6800,0
|
||||
20250214,115900,32882610,6800,6800,6800,6800,0
|
||||
20250214,115800,32882610,6800,6800,6800,6800,0
|
||||
20250214,115700,32882610,6800,6800,6800,6800,0
|
||||
20250214,115600,32882610,6800,6800,6800,6800,0
|
||||
20250214,115500,32882610,6800,6800,6800,6800,1
|
||||
20250214,115400,32875810,6830,6830,6830,6830,0
|
||||
20250214,115300,32875810,6830,6830,6830,6830,0
|
||||
20250214,115200,32875810,6830,6830,6830,6830,0
|
||||
20250214,115100,32875810,6830,6830,6830,6830,0
|
||||
20250214,115000,32875810,6830,6830,6830,6830,0
|
||||
20250214,114900,32875810,6830,6820,6830,6820,401
|
||||
20250214,114800,30136990,6820,6820,6820,6820,0
|
||||
20250214,114700,30136990,6820,6820,6820,6820,0
|
||||
20250214,114600,30136990,6820,6820,6820,6820,0
|
||||
20250214,114500,30136990,6820,6820,6820,6820,0
|
||||
20250214,114400,30136990,6820,6820,6820,6820,0
|
||||
20250214,114300,30136990,6820,6820,6820,6820,0
|
||||
20250214,114200,30136990,6820,6820,6820,6820,0
|
||||
20250214,114100,30136990,6820,6820,6820,6820,0
|
||||
20250214,114000,30136990,6820,6820,6820,6820,0
|
||||
20250214,113900,30136990,6820,6820,6820,6820,0
|
||||
20250214,113800,30136990,6820,6820,6820,6820,0
|
||||
20250214,113700,30136990,6820,6820,6820,6820,0
|
||||
20250214,113600,30136990,6820,6820,6820,6820,0
|
||||
20250214,113500,30136990,6820,6820,6820,6820,0
|
||||
20250214,113400,30136990,6820,6820,6820,6820,0
|
||||
20250214,113300,30136990,6820,6820,6820,6820,0
|
||||
20250214,113200,30136990,6820,6820,6820,6820,0
|
||||
20250214,113100,30136990,6820,6820,6820,6820,0
|
||||
20250214,113000,30136990,6820,6820,6820,6820,0
|
||||
20250214,112900,30136990,6820,6820,6820,6820,0
|
||||
20250214,112800,30136990,6820,6820,6820,6820,0
|
||||
20250214,112700,30136990,6820,6820,6820,6820,2
|
||||
20250214,112600,30123350,6830,6830,6830,6830,0
|
||||
20250214,112500,30123350,6830,6830,6830,6830,0
|
||||
20250214,112400,30123350,6830,6830,6830,6830,0
|
||||
20250214,112300,30123350,6830,6830,6830,6830,0
|
||||
20250214,112200,30123350,6830,6830,6830,6830,0
|
||||
20250214,112100,30123350,6830,6820,6830,6820,32
|
||||
20250214,112000,29905100,6830,6820,6830,6820,212
|
||||
20250214,111900,28458170,6820,6820,6820,6820,0
|
||||
20250214,111800,28458170,6820,6820,6820,6820,0
|
||||
20250214,111700,28458170,6820,6820,6820,6820,0
|
||||
20250214,111600,28458170,6820,6820,6820,6820,0
|
||||
20250214,111500,28458170,6820,6820,6820,6820,0
|
||||
20250214,111400,28458170,6820,6810,6820,6810,199
|
||||
20250214,111300,27101000,6810,6810,6810,6810,9
|
||||
20250214,111200,27039710,6810,6810,6810,6810,0
|
||||
20250214,111100,27039710,6810,6810,6810,6810,0
|
||||
20250214,111000,27039710,6810,6810,6810,6810,51
|
||||
20250214,110900,26692400,6800,6800,6800,6800,1
|
||||
20250214,110800,26685600,6800,6800,6800,6800,1
|
||||
20250214,110700,26678800,6810,6810,6810,6810,0
|
||||
20250214,110600,26678800,6810,6810,6810,6810,0
|
||||
20250214,110500,26678800,6810,6800,6810,6800,2
|
||||
20250214,110400,26665190,6810,6810,6810,6810,0
|
||||
20250214,110300,26665190,6810,6810,6810,6810,0
|
||||
20250214,110200,26665190,6810,6810,6810,6810,0
|
||||
20250214,110100,26665190,6810,6810,6810,6810,0
|
||||
20250214,110000,26665190,6810,6810,6810,6810,0
|
||||
20250214,105900,26665190,6810,6810,6810,6810,0
|
||||
20250214,105800,26665190,6810,6810,6810,6810,0
|
||||
20250214,105700,26665190,6810,6810,6810,6810,0
|
||||
20250214,105600,26665190,6810,6810,6810,6810,0
|
||||
20250214,105500,26665190,6810,6800,6810,6800,12
|
||||
20250214,105400,26583490,6800,6800,6800,6800,0
|
||||
20250214,105300,26583490,6800,6800,6800,6800,0
|
||||
20250214,105200,26583490,6800,6800,6800,6800,0
|
||||
20250214,105100,26583490,6800,6800,6800,6800,13
|
||||
20250214,105000,26495090,6800,6800,6800,6800,0
|
||||
20250214,104900,26495090,6800,6780,6800,6780,245
|
||||
20250214,104800,24832100,6770,6770,6770,6770,1
|
||||
20250214,104700,24825330,6770,6770,6770,6770,0
|
||||
20250214,104600,24825330,6770,6770,6770,6770,6
|
||||
20250214,104500,24784710,6770,6770,6770,6770,0
|
||||
20250214,104400,24784710,6770,6770,6770,6770,0
|
||||
20250214,104300,24784710,6770,6770,6770,6770,0
|
||||
20250214,104200,24784710,6770,6770,6770,6770,0
|
||||
20250214,104100,24784710,6770,6770,6770,6770,3
|
||||
20250214,104000,24764400,6770,6770,6770,6770,0
|
||||
20250214,103900,24764400,6770,6770,6770,6770,0
|
||||
20250214,103800,24764400,6770,6770,6770,6770,0
|
||||
20250214,103700,24764400,6770,6770,6770,6770,0
|
||||
20250214,103600,24764400,6770,6770,6770,6770,0
|
||||
20250214,103500,24764400,6770,6770,6770,6770,0
|
||||
20250214,103400,24764400,6770,6770,6770,6770,1
|
||||
20250214,103300,24757630,6780,6780,6780,6780,0
|
||||
20250214,103200,24757630,6780,6780,6780,6780,0
|
||||
20250214,103100,24757630,6780,6750,6780,6750,110
|
||||
20250214,103000,24013840,6750,6750,6750,6750,36
|
||||
20250214,102900,23770840,6750,6750,6750,6750,4
|
||||
20250214,102800,23743840,6750,6750,6750,6750,4
|
||||
20250214,102700,23716840,6750,6750,6750,6750,0
|
||||
20250214,102600,23716840,6750,6750,6750,6750,0
|
||||
20250214,102500,23716840,6750,6750,6750,6750,0
|
||||
20250214,102400,23716840,6750,6750,6750,6750,143
|
||||
20250214,102300,22751590,6770,6770,6770,6770,1
|
||||
20250214,102200,22744820,6750,6750,6750,6750,357
|
||||
20250214,102100,20335070,6770,6770,6770,6770,30
|
||||
20250214,102000,20131970,6770,6770,6770,6770,9
|
||||
20250214,101900,20071040,6770,6770,6770,6770,0
|
||||
20250214,101800,20071040,6770,6770,6770,6770,1
|
||||
20250214,101700,20064270,6730,6730,6730,6730,0
|
||||
20250214,101600,20064270,6730,6730,6730,6730,1
|
||||
20250214,101500,20057540,6790,6790,6790,6790,0
|
||||
20250214,101400,20057540,6790,6790,6790,6790,0
|
||||
20250214,101300,20057540,6790,6790,6790,6790,0
|
||||
20250214,101200,20057540,6790,6790,6790,6790,0
|
||||
20250214,101100,20057540,6790,6790,6790,6790,0
|
||||
20250214,101000,20057540,6790,6790,6790,6790,0
|
||||
20250214,100900,20057540,6790,6790,6790,6790,0
|
||||
20250214,100800,20057540,6790,6790,6790,6790,0
|
||||
20250214,100700,20057540,6790,6790,6790,6790,0
|
||||
20250214,100600,20057540,6790,6730,6790,6730,218
|
||||
20250214,100500,18589810,6730,6740,6740,6730,485
|
||||
20250214,100400,15325010,6740,6740,6740,6740,0
|
||||
20250214,100300,15325010,6740,6740,6740,6740,0
|
||||
20250214,100200,15325010,6740,6740,6740,6740,0
|
||||
20250214,100100,15325010,6740,6750,6750,6740,700
|
||||
20250214,100000,10606900,6750,6750,6750,6750,35
|
||||
20250214,095900,10370650,6740,6740,6740,6740,6
|
||||
20250214,095800,10330210,6750,6750,6750,6750,65
|
||||
20250214,095700,9891460,6770,6770,6770,6770,0
|
||||
20250214,095600,9891460,6770,6770,6770,6770,0
|
||||
20250214,095500,9891460,6770,6770,6770,6770,0
|
||||
20250214,095400,9891460,6770,6770,6770,6770,1
|
||||
20250214,095300,9884690,6750,6750,6750,6750,0
|
||||
20250214,095200,9884690,6750,6750,6750,6750,0
|
||||
20250214,095100,9884690,6750,6750,6750,6750,0
|
||||
20250214,095000,9884690,6750,6750,6750,6750,0
|
||||
20250214,094900,9884690,6750,6750,6750,6750,0
|
||||
20250214,094800,9884690,6750,6750,6750,6750,0
|
||||
20250214,094700,9884690,6750,6750,6750,6750,333
|
||||
20250214,094600,7636940,6750,6750,6750,6750,169
|
||||
20250214,094500,6496190,6750,6750,6750,6750,116
|
||||
20250214,094400,5713190,6750,6750,6750,6750,0
|
||||
20250214,094300,5713190,6750,6750,6750,6750,0
|
||||
20250214,094200,5713190,6750,6750,6750,6750,27
|
||||
20250214,094100,5530940,6760,6760,6760,6760,2
|
||||
20250214,094000,5517420,6760,6750,6760,6750,17
|
||||
20250214,093900,5402590,6750,6750,6750,6750,11
|
||||
20250214,093800,5328340,6750,6750,6750,6750,1
|
||||
20250214,093700,5321590,6760,6770,6770,6760,343
|
||||
20250214,093600,3001030,6770,6810,6820,6770,162
|
||||
20250214,093500,1899760,6830,6830,6830,6830,0
|
||||
20250214,093400,1899760,6830,6830,6830,6830,0
|
||||
20250214,093300,1899760,6830,6830,6830,6830,0
|
||||
20250214,093200,1899760,6830,6830,6830,6830,0
|
||||
20250214,093100,1899760,6830,6830,6830,6830,0
|
||||
20250214,093000,1899760,6830,6830,6830,6830,0
|
||||
20250214,092900,1899760,6830,6830,6830,6830,0
|
||||
20250214,092800,1899760,6830,6830,6830,6830,0
|
||||
20250214,092700,1899760,6830,6830,6830,6830,0
|
||||
20250214,092600,1899760,6830,6830,6830,6830,1
|
||||
20250214,092500,1892930,6840,6840,6840,6840,0
|
||||
20250214,092400,1892930,6840,6840,6840,6840,0
|
||||
20250214,092300,1892930,6840,6840,6840,6840,0
|
||||
20250214,092200,1892930,6840,6840,6840,6840,0
|
||||
20250214,092100,1892930,6840,6840,6840,6840,0
|
||||
20250214,092000,1892930,6840,6840,6840,6840,0
|
||||
20250214,091900,1892930,6840,6840,6840,6840,0
|
||||
20250214,091800,1892930,6840,6840,6840,6840,0
|
||||
20250214,091700,1892930,6840,6840,6840,6840,0
|
||||
20250214,091600,1892930,6840,6840,6840,6840,0
|
||||
20250214,091500,1892930,6840,6800,6840,6800,41
|
||||
20250214,091400,1614090,6840,6840,6840,6840,0
|
||||
20250214,091300,1614090,6840,6840,6840,6840,0
|
||||
20250214,091200,1614090,6840,6840,6840,6840,0
|
||||
20250214,091100,1614090,6840,6840,6840,6840,0
|
||||
20250214,091000,1614090,6840,6840,6840,6840,1
|
||||
20250214,090900,1607250,6800,6800,6800,6800,0
|
||||
20250214,090800,1607250,6800,6800,6800,6800,0
|
||||
20250214,090700,1607250,6800,6800,6800,6800,1
|
||||
20250214,090600,1600450,6810,6810,6810,6810,0
|
||||
20250214,090500,1600450,6810,6810,6810,6810,0
|
||||
20250214,090400,1600450,6810,6810,6810,6810,0
|
||||
20250214,090300,1600450,6810,6810,6810,6810,0
|
||||
20250214,090200,1600450,6810,6820,6820,6810,125
|
||||
20250214,090100,749100,6810,6810,6810,6810,0
|
||||
20250214,090000,749100,6810,6810,6810,6810,110
|
||||
|
Reference in New Issue
Block a user