Update 2025-02-14 2854 candle_min
This commit is contained in:
647
064820/min/candle-20250214.csv
Normal file
647
064820/min/candle-20250214.csv
Normal file
@@ -0,0 +1,647 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,194500,1209695320,6570,6570,6570,6570,4017
|
||||
20250214,194400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,194300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,194200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,194100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,194000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,193900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,193800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,193700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,193600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,193500,1209695320,6570,6570,6570,6570,0
|
||||
20250214,193400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,193300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,193200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,193100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,193000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,192900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,192800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,192700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,192600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,192500,1209695320,6570,6570,6570,6570,0
|
||||
20250214,192400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,192300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,192200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,192100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,192000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,191900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,191800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,191700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,191600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,191500,1209695320,6570,6570,6570,6570,4017
|
||||
20250214,191400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,191300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,191200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,191100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,191000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,190900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,190800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,190700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,190600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,190500,1209695320,6570,6570,6570,6570,0
|
||||
20250214,190400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,190300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,190200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,190100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,190000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,185900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,185800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,185700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,185600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,185500,1209695320,6570,6570,6570,6570,0
|
||||
20250214,185400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,185300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,185200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,185100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,185000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,184900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,184800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,184700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,184600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,184500,1209695320,6570,6570,6570,6570,4017
|
||||
20250214,184400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,184300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,184200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,184100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,184000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,183900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,183800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,183700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,183600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,183500,1209695320,6570,6570,6570,6570,0
|
||||
20250214,183400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,183300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,183200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,183100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,183000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,182900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,182800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,182700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,182600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,182500,1209695320,6570,6570,6570,6570,0
|
||||
20250214,182400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,182300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,182200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,182100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,182000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,181900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,181800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,181700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,181600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,181500,1209695320,6570,6570,6570,6570,4017
|
||||
20250214,181400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,181300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,181200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,181100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,181000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,180900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,180800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,180700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,180600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,180500,1209695320,6570,6570,6570,6570,0
|
||||
20250214,180400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,180300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,180200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,180100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,180000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,175900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,175800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,175700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,175600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,175500,1209695320,6570,6570,6570,6570,0
|
||||
20250214,175400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,175300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,175200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,175100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,175000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,174900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,174800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,174700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,174600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,174500,1209695320,6570,6570,6570,6570,4017
|
||||
20250214,174400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,174300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,174200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,174100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,174000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,173900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,173800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,173700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,173600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,173500,1209695320,6570,6570,6570,6570,0
|
||||
20250214,173400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,173300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,173200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,173100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,173000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,172900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,172800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,172700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,172600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,172500,1209695320,6570,6570,6570,6570,0
|
||||
20250214,172400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,172300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,172200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,172100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,172000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,171900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,171800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,171700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,171600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,171500,1209695320,6570,6570,6570,6570,4017
|
||||
20250214,171400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,171300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,171200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,171100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,171000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,170900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,170800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,170700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,170600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,170500,1209695320,6570,6570,6570,6570,0
|
||||
20250214,170400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,170300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,170200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,170100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,170000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,165900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,165800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,165700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,165600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,165500,1209695320,6570,6570,6570,6570,0
|
||||
20250214,165400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,165300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,165200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,165100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,165000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,164900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,164800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,164700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,164600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,164500,1209695320,6570,6570,6570,6570,4017
|
||||
20250214,164400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,164300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,164200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,164100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,164000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,163900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,163800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,163700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,163600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,163500,1209695320,6570,6570,6570,6570,0
|
||||
20250214,163400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,163300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,163200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,163100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,163000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,162900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,162800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,162700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,162600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,162500,1209695320,6570,6570,6570,6570,0
|
||||
20250214,162400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,162300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,162200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,162100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,162000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,161900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,161800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,161700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,161600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,161500,1209695320,6570,6570,6570,6570,4017
|
||||
20250214,161400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,161300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,161200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,161100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,161000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,160900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,160800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,160700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,160600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,160500,1209695320,6570,6570,6570,6570,0
|
||||
20250214,160400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,160300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,160200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,160100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,160000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,155900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,155800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,155700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,155600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,155500,1209695320,6570,6570,6570,6570,0
|
||||
20250214,155400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,155300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,155200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,155100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,155000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,154900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,154800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,154700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,154600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,154500,1209695320,6570,6570,6570,6570,4017
|
||||
20250214,154400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,154300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,154200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,154100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,154000,1209695320,6570,6570,6570,6570,0
|
||||
20250214,153900,1209695320,6570,6570,6570,6570,0
|
||||
20250214,153800,1209695320,6570,6570,6570,6570,0
|
||||
20250214,153700,1209695320,6570,6570,6570,6570,0
|
||||
20250214,153600,1209695320,6570,6570,6570,6570,0
|
||||
20250214,153500,1209695320,6570,6570,6570,6570,0
|
||||
20250214,153400,1209695320,6570,6570,6570,6570,0
|
||||
20250214,153300,1209695320,6570,6570,6570,6570,0
|
||||
20250214,153200,1209695320,6570,6570,6570,6570,0
|
||||
20250214,153100,1209695320,6570,6570,6570,6570,0
|
||||
20250214,153000,1209695320,6570,6570,6570,6570,4017
|
||||
20250214,152900,1183303630,6600,6600,6600,6600,0
|
||||
20250214,152800,1183303630,6600,6600,6600,6600,0
|
||||
20250214,152700,1183303630,6600,6600,6600,6600,0
|
||||
20250214,152600,1183303630,6600,6600,6600,6600,0
|
||||
20250214,152500,1183303630,6600,6600,6600,6600,0
|
||||
20250214,152400,1183303630,6600,6600,6600,6600,0
|
||||
20250214,152300,1183303630,6600,6600,6600,6600,0
|
||||
20250214,152200,1183303630,6600,6600,6600,6600,0
|
||||
20250214,152100,1183303630,6600,6600,6600,6600,0
|
||||
20250214,152000,1183303630,6600,6600,6600,6600,0
|
||||
20250214,151900,1183303630,6600,6580,6600,6580,389
|
||||
20250214,151800,1180742430,6600,6580,6600,6580,40
|
||||
20250214,151700,1180479210,6580,6580,6580,6580,114
|
||||
20250214,151600,1179729090,6570,6580,6590,6570,249
|
||||
20250214,151500,1178091540,6580,6590,6590,6580,1002
|
||||
20250214,151400,1171497490,6600,6600,6600,6600,10
|
||||
20250214,151300,1171431490,6600,6600,6600,6600,4
|
||||
20250214,151200,1171405090,6600,6600,6600,6600,250
|
||||
20250214,151100,1169755090,6610,6590,6610,6590,203
|
||||
20250214,151000,1168416920,6590,6590,6590,6590,1
|
||||
20250214,150900,1168410330,6590,6590,6590,6590,914
|
||||
20250214,150800,1162387070,6580,6580,6580,6580,11
|
||||
20250214,150700,1162314690,6570,6580,6580,6570,440
|
||||
20250214,150600,1159422810,6580,6580,6590,6580,266
|
||||
20250214,150500,1157672520,6570,6570,6570,6570,0
|
||||
20250214,150400,1157672520,6570,6570,6570,6570,0
|
||||
20250214,150300,1157672520,6570,6570,6570,6570,422
|
||||
20250214,150200,1154899980,6570,6580,6580,6570,208
|
||||
20250214,150100,1153533040,6580,6580,6580,6580,3
|
||||
20250214,150000,1153513300,6580,6580,6580,6580,30
|
||||
20250214,145900,1153315900,6590,6590,6590,6590,100
|
||||
20250214,145800,1152656900,6580,6590,6590,6580,257
|
||||
20250214,145700,1150965820,6590,6590,6590,6590,2122
|
||||
20250214,145600,1136981840,6600,6600,6600,6600,0
|
||||
20250214,145500,1136981840,6600,6600,6600,6600,230
|
||||
20250214,145400,1135463840,6600,6610,6610,6600,550
|
||||
20250214,145300,1131833640,6600,6600,6600,6600,195
|
||||
20250214,145200,1130546640,6600,6600,6600,6600,2
|
||||
20250214,145100,1130533440,6600,6600,6600,6600,200
|
||||
20250214,145000,1129213440,6600,6600,6600,6600,0
|
||||
20250214,144900,1129213440,6600,6600,6600,6600,0
|
||||
20250214,144800,1129213440,6600,6600,6600,6600,508
|
||||
20250214,144700,1125860640,6600,6600,6600,6600,0
|
||||
20250214,144600,1125860640,6600,6620,6620,6600,76
|
||||
20250214,144500,1125359020,6600,6600,6600,6600,2
|
||||
20250214,144400,1125345820,6600,6600,6600,6600,484
|
||||
20250214,144300,1122151420,6590,6590,6590,6590,0
|
||||
20250214,144200,1122151420,6590,6610,6610,6590,13
|
||||
20250214,144100,1122065550,6590,6610,6610,6590,707
|
||||
20250214,144000,1117402280,6590,6600,6600,6590,722
|
||||
20250214,143900,1112641300,6590,6600,6600,6590,11
|
||||
20250214,143800,1112568710,6600,6600,6600,6600,51
|
||||
20250214,143700,1112232110,6600,6600,6600,6600,200
|
||||
20250214,143600,1110912110,6600,6600,6600,6600,0
|
||||
20250214,143500,1110912110,6600,6600,6600,6600,17
|
||||
20250214,143400,1110799910,6600,6600,6600,6600,0
|
||||
20250214,143300,1110799910,6600,6600,6600,6600,3
|
||||
20250214,143200,1110780110,6600,6590,6600,6590,1828
|
||||
20250214,143100,1098723590,6590,6590,6590,6590,0
|
||||
20250214,143000,1098723590,6590,6590,6590,6590,50
|
||||
20250214,142900,1098394090,6590,6590,6590,6590,0
|
||||
20250214,142800,1098394090,6590,6600,6600,6590,128
|
||||
20250214,142700,1097550530,6610,6610,6610,6610,2
|
||||
20250214,142600,1097537310,6610,6610,6610,6610,0
|
||||
20250214,142500,1097537310,6610,6610,6610,6610,1152
|
||||
20250214,142400,1089922590,6610,6610,6610,6610,2
|
||||
20250214,142300,1089909370,6590,6610,6610,6590,214
|
||||
20250214,142200,1088499090,6610,6610,6610,6610,10
|
||||
20250214,142100,1088432990,6610,6610,6610,6610,0
|
||||
20250214,142000,1088432990,6610,6590,6610,6590,13
|
||||
20250214,141900,1088347180,6600,6600,6600,6600,0
|
||||
20250214,141800,1088347180,6600,6610,6610,6600,272
|
||||
20250214,141700,1086551930,6610,6610,6610,6610,0
|
||||
20250214,141600,1086551930,6610,6610,6610,6610,323
|
||||
20250214,141500,1084416900,6600,6600,6600,6600,58
|
||||
20250214,141400,1084034100,6590,6590,6590,6590,0
|
||||
20250214,141300,1084034100,6590,6590,6590,6590,0
|
||||
20250214,141200,1084034100,6590,6590,6590,6590,4
|
||||
20250214,141100,1084007740,6590,6590,6590,6590,153
|
||||
20250214,141000,1082999470,6590,6590,6590,6590,332
|
||||
20250214,140900,1080811590,6590,6590,6590,6590,200
|
||||
20250214,140800,1079493590,6610,6600,6610,6600,446
|
||||
20250214,140700,1076548630,6590,6580,6590,6580,261
|
||||
20250214,140600,1074828830,6580,6580,6580,6580,0
|
||||
20250214,140500,1074828830,6580,6580,6580,6580,500
|
||||
20250214,140400,1071538830,6590,6580,6590,6580,100
|
||||
20250214,140300,1070880460,6580,6580,6580,6580,2
|
||||
20250214,140200,1070867300,6580,6580,6580,6580,8
|
||||
20250214,140100,1070814660,6580,6580,6580,6580,62
|
||||
20250214,140000,1070406700,6580,6590,6590,6580,54
|
||||
20250214,135900,1070051360,6560,6580,6590,6560,1077
|
||||
20250214,135800,1062976170,6580,6560,6580,6540,112
|
||||
20250214,135700,1062243110,6550,6540,6550,6540,363
|
||||
20250214,135600,1059867640,6520,6520,6520,6520,29
|
||||
20250214,135500,1059678560,6530,6540,6540,6530,513
|
||||
20250214,135400,1056328470,6530,6550,6550,6530,106
|
||||
20250214,135300,1055635870,6550,6530,6550,6530,1822
|
||||
20250214,135200,1043736040,6530,6530,6540,6530,1693
|
||||
20250214,135100,1032668980,6530,6510,6540,6500,895
|
||||
20250214,135000,1026842820,6500,6520,6560,6500,4053
|
||||
20250214,134900,1000456960,6520,6530,6550,6520,7828
|
||||
20250214,134800,949339680,6530,6560,6560,6530,1425
|
||||
20250214,134700,940027000,6550,6570,6570,6550,450
|
||||
20250214,134600,937075290,6570,6590,6590,6570,708
|
||||
20250214,134500,932416510,6590,6590,6590,6590,1
|
||||
20250214,134400,932409920,6570,6570,6570,6570,0
|
||||
20250214,134300,932409920,6570,6580,6580,6570,649
|
||||
20250214,134200,928145890,6590,6590,6590,6590,799
|
||||
20250214,134100,922880480,6590,6590,6590,6590,28
|
||||
20250214,134000,922695960,6590,6590,6590,6590,10
|
||||
20250214,133900,922630060,6600,6570,6600,6570,14
|
||||
20250214,133800,922538030,6570,6570,6610,6550,674
|
||||
20250214,133700,918111390,6600,6580,6600,6580,561
|
||||
20250214,133600,914411150,6570,6570,6570,6570,0
|
||||
20250214,133500,914411150,6570,6570,6570,6570,45
|
||||
20250214,133400,914115500,6560,6560,6560,6540,4745
|
||||
20250214,133300,882997010,6540,6560,6560,6530,478
|
||||
20250214,133200,879874140,6560,6540,6560,6530,92
|
||||
20250214,133100,879271690,6540,6610,6610,6540,18575
|
||||
20250214,133000,756893810,6640,6640,6640,6640,0
|
||||
20250214,132900,756893810,6640,6610,6640,6610,103
|
||||
20250214,132800,756212890,6640,6610,6640,6610,403
|
||||
20250214,132700,753546060,6600,6600,6600,6600,1122
|
||||
20250214,132600,746140860,6610,6610,6610,6610,80
|
||||
20250214,132500,745612060,6620,6630,6630,6610,3525
|
||||
20250214,132400,722295450,6620,6620,6620,6620,0
|
||||
20250214,132300,722295450,6620,6620,6620,6620,50
|
||||
20250214,132200,721964450,6620,6630,6630,6620,35
|
||||
20250214,132100,721732580,6630,6630,6630,6630,13
|
||||
20250214,132000,721646390,6640,6640,6640,6640,4
|
||||
20250214,131900,721619830,6640,6640,6640,6640,3
|
||||
20250214,131800,721599910,6650,6650,6650,6650,0
|
||||
20250214,131700,721599910,6650,6620,6650,6620,146
|
||||
20250214,131600,720633340,6620,6630,6630,6620,11
|
||||
20250214,131500,720560420,6630,6630,6630,6630,20
|
||||
20250214,131400,720427820,6620,6620,6620,6620,853
|
||||
20250214,131300,714780960,6620,6620,6640,6620,20
|
||||
20250214,131200,714648540,6620,6620,6620,6620,0
|
||||
20250214,131100,714648540,6620,6620,6640,6620,419
|
||||
20250214,131000,711870760,6630,6630,6630,6630,100
|
||||
20250214,130900,711207760,6630,6630,6630,6630,0
|
||||
20250214,130800,711207760,6630,6630,6630,6630,20
|
||||
20250214,130700,711075160,6620,6620,6620,6620,0
|
||||
20250214,130600,711075160,6620,6620,6620,6620,50
|
||||
20250214,130500,710744160,6620,6620,6620,6620,0
|
||||
20250214,130400,710744160,6620,6620,6620,6620,43
|
||||
20250214,130300,710459500,6620,6620,6620,6620,300
|
||||
20250214,130200,708473500,6630,6630,6630,6630,20
|
||||
20250214,130100,708340900,6630,6630,6630,6630,0
|
||||
20250214,130000,708340900,6630,6640,6640,6630,651
|
||||
20250214,125900,704024270,6640,6640,6640,6640,155
|
||||
20250214,125800,702995070,6630,6630,6630,6630,0
|
||||
20250214,125700,702995070,6630,6630,6630,6630,137
|
||||
20250214,125600,702086760,6620,6620,6620,6620,5
|
||||
20250214,125500,702053660,6620,6630,6640,6620,2913
|
||||
20250214,125400,682760260,6630,6630,6630,6630,1120
|
||||
20250214,125300,675334660,6650,6650,6650,6650,0
|
||||
20250214,125200,675334660,6650,6650,6650,6650,0
|
||||
20250214,125100,675334660,6650,6650,6650,6650,0
|
||||
20250214,125000,675334660,6650,6650,6650,6650,20
|
||||
20250214,124900,675201660,6650,6650,6650,6650,168
|
||||
20250214,124800,674084460,6630,6630,6630,6630,0
|
||||
20250214,124700,674084460,6630,6640,6640,6630,151
|
||||
20250214,124600,673081970,6650,6650,6650,6650,44
|
||||
20250214,124500,672789370,6650,6650,6650,6650,1
|
||||
20250214,124400,672782720,6650,6650,6650,6650,1
|
||||
20250214,124300,672776070,6650,6650,6650,6650,0
|
||||
20250214,124200,672776070,6650,6650,6650,6650,57
|
||||
20250214,124100,672397020,6650,6650,6650,6650,1
|
||||
20250214,124000,672390370,6650,6650,6650,6650,3
|
||||
20250214,123900,672370420,6650,6650,6650,6650,0
|
||||
20250214,123800,672370420,6650,6650,6650,6650,46
|
||||
20250214,123700,672064520,6650,6650,6650,6650,32
|
||||
20250214,123600,671851720,6650,6650,6650,6650,3
|
||||
20250214,123500,671831770,6650,6650,6650,6650,54
|
||||
20250214,123400,671472670,6650,6650,6650,6650,0
|
||||
20250214,123300,671472670,6650,6650,6650,6650,0
|
||||
20250214,123200,671472670,6650,6650,6650,6650,0
|
||||
20250214,123100,671472670,6650,6660,6660,6650,260
|
||||
20250214,123000,669741370,6670,6670,6670,6670,0
|
||||
20250214,122900,669741370,6670,6660,6670,6660,73
|
||||
20250214,122800,669255180,6660,6650,6660,6640,201
|
||||
20250214,122700,667919890,6650,6650,6650,6650,0
|
||||
20250214,122600,667919890,6650,6650,6650,6650,975
|
||||
20250214,122500,661436140,6650,6650,6650,6650,0
|
||||
20250214,122400,661436140,6650,6650,6650,6650,1
|
||||
20250214,122300,661429490,6650,6650,6650,6650,0
|
||||
20250214,122200,661429490,6650,6660,6660,6650,116
|
||||
20250214,122100,660657090,6650,6650,6650,6650,239
|
||||
20250214,122000,659067740,6650,6650,6650,6650,0
|
||||
20250214,121900,659067740,6650,6670,6670,6650,116
|
||||
20250214,121800,658294820,6670,6670,6670,6670,0
|
||||
20250214,121700,658294820,6670,6670,6670,6670,10
|
||||
20250214,121600,658228120,6680,6680,6680,6680,0
|
||||
20250214,121500,658228120,6680,6680,6680,6680,0
|
||||
20250214,121400,658228120,6680,6680,6680,6680,0
|
||||
20250214,121300,658228120,6680,6680,6680,6680,6
|
||||
20250214,121200,658188040,6660,6670,6670,6660,50
|
||||
20250214,121100,657855010,6670,6670,6670,6670,17
|
||||
20250214,121000,657741620,6670,6680,6680,6670,9
|
||||
20250214,120900,657681530,6680,6680,6680,6680,0
|
||||
20250214,120800,657681530,6680,6680,6680,6680,30
|
||||
20250214,120700,657481130,6680,6680,6680,6680,0
|
||||
20250214,120600,657481130,6680,6680,6680,6680,0
|
||||
20250214,120500,657481130,6680,6680,6680,6680,3
|
||||
20250214,120400,657461090,6680,6680,6680,6680,10
|
||||
20250214,120300,657394290,6680,6680,6680,6680,16
|
||||
20250214,120200,657287410,6680,6680,6680,6680,16
|
||||
20250214,120100,657180530,6680,6680,6680,6680,53
|
||||
20250214,120000,656826490,6680,6670,6700,6670,114
|
||||
20250214,115900,656063980,6690,6660,6690,6660,24
|
||||
20250214,115800,655903890,6660,6670,6690,6660,133
|
||||
20250214,115700,655015900,6670,6670,6670,6670,35
|
||||
20250214,115600,654782450,6670,6670,6670,6670,216
|
||||
20250214,115500,653341730,6670,6670,6670,6670,8
|
||||
20250214,115400,653288370,6670,6670,6670,6670,16
|
||||
20250214,115300,653181650,6670,6670,6670,6670,16
|
||||
20250214,115200,653074930,6660,6660,6660,6660,9
|
||||
20250214,115100,653014990,6660,6650,6670,6650,110
|
||||
20250214,115000,652283440,6650,6640,6650,6640,15
|
||||
20250214,114900,652183830,6640,6640,6640,6640,37
|
||||
20250214,114800,651938150,6630,6630,6630,6630,0
|
||||
20250214,114700,651938150,6630,6630,6630,6630,0
|
||||
20250214,114600,651938150,6630,6630,6630,6630,0
|
||||
20250214,114500,651938150,6630,6630,6630,6630,25
|
||||
20250214,114400,651772400,6630,6630,6630,6630,0
|
||||
20250214,114300,651772400,6630,6630,6630,6630,103
|
||||
20250214,114200,651089510,6630,6630,6630,6630,5
|
||||
20250214,114100,651056360,6630,6640,6650,6630,11
|
||||
20250214,114000,650983360,6650,6640,6650,6630,152
|
||||
20250214,113900,649974590,6650,6630,6650,6630,152
|
||||
20250214,113800,648966810,6620,6620,6620,6620,0
|
||||
20250214,113700,648966810,6620,6640,6640,6620,1175
|
||||
20250214,113600,641181670,6640,6640,6640,6640,0
|
||||
20250214,113500,641181670,6640,6640,6640,6640,26
|
||||
20250214,113400,641009030,6640,6640,6640,6640,0
|
||||
20250214,113300,641009030,6640,6640,6640,6640,30
|
||||
20250214,113200,640809830,6640,6640,6640,6640,2
|
||||
20250214,113100,640796550,6650,6630,6650,6630,543
|
||||
20250214,113000,637196440,6630,6630,6630,6630,0
|
||||
20250214,112900,637196440,6630,6640,6640,6630,75
|
||||
20250214,112800,636699180,6630,6630,6630,6630,0
|
||||
20250214,112700,636699180,6630,6630,6630,6630,300
|
||||
20250214,112600,634710180,6630,6630,6630,6630,0
|
||||
20250214,112500,634710180,6630,6630,6630,6630,150
|
||||
20250214,112400,633715680,6630,6630,6630,6630,0
|
||||
20250214,112300,633715680,6630,6650,6650,6630,666
|
||||
20250214,112200,629298070,6630,6630,6630,6630,0
|
||||
20250214,112100,629298070,6630,6630,6630,6630,0
|
||||
20250214,112000,629298070,6630,6630,6630,6630,200
|
||||
20250214,111900,627972070,6630,6660,6660,6630,707
|
||||
20250214,111800,623281150,6670,6670,6670,6670,0
|
||||
20250214,111700,623281150,6670,6670,6670,6670,0
|
||||
20250214,111600,623281150,6670,6670,6670,6670,1
|
||||
20250214,111500,623274480,6680,6680,6680,6680,9
|
||||
20250214,111400,623214360,6680,6680,6680,6680,7
|
||||
20250214,111300,623167600,6680,6690,6690,6670,9
|
||||
20250214,111200,623107490,6670,6690,6690,6670,8
|
||||
20250214,111100,623054050,6670,6670,6690,6670,38
|
||||
20250214,111000,622800280,6670,6670,6670,6660,39
|
||||
20250214,110900,622540160,6680,6670,6680,6670,3
|
||||
20250214,110800,622520130,6680,6680,6680,6680,0
|
||||
20250214,110700,622520130,6680,6680,6680,6680,0
|
||||
20250214,110600,622520130,6680,6660,6680,6650,660
|
||||
20250214,110500,618131090,6660,6670,6670,6660,494
|
||||
20250214,110400,614839020,6680,6680,6680,6680,0
|
||||
20250214,110300,614839020,6680,6680,6680,6680,0
|
||||
20250214,110200,614839020,6680,6680,6680,6680,18
|
||||
20250214,110100,614718780,6690,6690,6690,6690,1
|
||||
20250214,110000,614712090,6690,6690,6690,6690,26
|
||||
20250214,105900,614538150,6670,6670,6670,6670,31
|
||||
20250214,105800,614331380,6670,6670,6670,6670,0
|
||||
20250214,105700,614331380,6670,6670,6670,6670,0
|
||||
20250214,105600,614331380,6670,6670,6670,6670,0
|
||||
20250214,105500,614331380,6670,6670,6670,6670,400
|
||||
20250214,105400,611663380,6700,6700,6700,6700,0
|
||||
20250214,105300,611663380,6700,6700,6700,6700,0
|
||||
20250214,105200,611663380,6700,6680,6700,6680,1051
|
||||
20250214,105100,604642580,6680,6680,6680,6680,0
|
||||
20250214,105000,604642580,6680,6680,6680,6680,0
|
||||
20250214,104900,604642580,6680,6680,6680,6680,5
|
||||
20250214,104800,604609180,6680,6680,6680,6680,106
|
||||
20250214,104700,603901100,6680,6680,6680,6680,1
|
||||
20250214,104600,603894420,6680,6680,6680,6680,3
|
||||
20250214,104500,603874380,6670,6680,6680,6670,7
|
||||
20250214,104400,603827660,6680,6680,6680,6680,22
|
||||
20250214,104300,603680700,6680,6680,6680,6680,0
|
||||
20250214,104200,603680700,6680,6680,6680,6680,3
|
||||
20250214,104100,603660660,6650,6650,6650,6650,0
|
||||
20250214,104000,603660660,6650,6660,6660,6650,65
|
||||
20250214,103900,603228160,6680,6670,6680,6670,305
|
||||
20250214,103800,601193190,6650,6650,6650,6650,0
|
||||
20250214,103700,601193190,6650,6650,6650,6650,88
|
||||
20250214,103600,600607990,6650,6650,6650,6650,40
|
||||
20250214,103500,600341990,6650,6650,6650,6650,220
|
||||
20250214,103400,598878990,6650,6670,6670,6650,49
|
||||
20250214,103300,598552500,6680,6680,6680,6680,15
|
||||
20250214,103200,598452300,6680,6680,6680,6680,0
|
||||
20250214,103100,598452300,6680,6680,6680,6680,36
|
||||
20250214,103000,598211820,6700,6700,6700,6700,0
|
||||
20250214,102900,598211820,6700,6660,6700,6650,35
|
||||
20250214,102800,597978880,6670,6660,6670,6660,24
|
||||
20250214,102700,597819020,6660,6670,6690,6660,1025
|
||||
20250214,102600,590991540,6680,6700,6700,6670,107
|
||||
20250214,102500,590277260,6700,6690,6700,6690,8
|
||||
20250214,102400,590223670,6700,6690,6700,6690,31
|
||||
20250214,102300,590016270,6660,6680,6690,6660,314
|
||||
20250214,102200,587922340,6690,6690,6690,6690,33
|
||||
20250214,102100,587701570,6690,6700,6700,6680,17
|
||||
20250214,102000,587587840,6700,6700,6700,6700,25
|
||||
20250214,101900,587420340,6700,6700,6700,6690,389
|
||||
20250214,101800,584814090,6700,6680,6700,6680,1270
|
||||
20250214,101700,576322510,6680,6670,6680,6670,663
|
||||
20250214,101600,571893970,6680,6680,6680,6680,0
|
||||
20250214,101500,571893970,6680,6680,6680,6680,146
|
||||
20250214,101400,570918690,6670,6660,6670,6660,322
|
||||
20250214,101300,568771170,6660,6650,6660,6650,123
|
||||
20250214,101200,567953120,6650,6650,6650,6650,37
|
||||
20250214,101100,567707070,6660,6660,6660,6660,1
|
||||
20250214,101000,567700410,6660,6650,6680,6650,4
|
||||
20250214,100900,567673740,6650,6660,6660,6620,1000
|
||||
20250214,100800,561045800,6660,6660,6680,6660,156
|
||||
20250214,100700,560005170,6650,6650,6650,6650,1
|
||||
20250214,100600,559998520,6660,6650,6660,6650,101
|
||||
20250214,100500,559326860,6670,6650,6670,6650,745
|
||||
20250214,100400,554362560,6650,6620,6650,6620,820
|
||||
20250214,100300,548919750,6610,6610,6610,6610,0
|
||||
20250214,100200,548919750,6610,6610,6610,6610,58
|
||||
20250214,100100,548536370,6620,6620,6620,6620,3
|
||||
20250214,100000,548516510,6620,6620,6620,6610,2286
|
||||
20250214,095900,533392460,6620,6650,6670,6620,3309
|
||||
20250214,095800,511466360,6620,6620,6620,6620,0
|
||||
20250214,095700,511466360,6620,6660,6660,6620,373
|
||||
20250214,095600,508989420,6660,6640,6660,6640,722
|
||||
20250214,095500,504195320,6630,6660,6660,6630,28
|
||||
20250214,095400,504009550,6640,6630,6640,6610,700
|
||||
20250214,095300,499371080,6620,6630,6630,6620,1028
|
||||
20250214,095200,492560400,6640,6650,6650,6640,889
|
||||
20250214,095100,486651350,6650,6650,6650,6650,122
|
||||
20250214,095000,485840050,6640,6630,6640,6630,149
|
||||
20250214,094900,484851940,6610,6620,6620,6610,575
|
||||
20250214,094800,481047710,6620,6640,6640,6620,173
|
||||
20250214,094700,479900970,6630,6640,6660,6630,757
|
||||
20250214,094600,474877980,6670,6680,6680,6640,152
|
||||
20250214,094500,473864280,6650,6670,6670,6640,221
|
||||
20250214,094400,472392670,6670,6660,6670,6660,2
|
||||
20250214,094300,472379340,6670,6670,6670,6630,1358
|
||||
20250214,094200,463340660,6660,6680,6680,6660,22
|
||||
20250214,094100,463193850,6680,6660,6680,6630,1930
|
||||
20250214,094000,450331760,6650,6670,6670,6650,164
|
||||
20250214,093900,449239940,6670,6630,6680,6620,3359
|
||||
20250214,093800,426919020,6640,6660,6660,6640,123
|
||||
20250214,093700,426100460,6670,6630,6670,6600,1512
|
||||
20250214,093600,416085290,6580,6660,6660,6560,1465
|
||||
20250214,093500,406431930,6660,6650,6660,6590,1295
|
||||
20250214,093400,397851000,6580,6640,6660,6560,2867
|
||||
20250214,093300,378939000,6640,6680,6680,6620,2363
|
||||
20250214,093200,363275700,6680,6690,6700,6650,5962
|
||||
20250214,093100,323466100,6690,6720,6720,6680,2799
|
||||
20250214,093000,304718190,6720,6730,6730,6710,344
|
||||
20250214,092900,302409780,6710,6710,6710,6710,259
|
||||
20250214,092800,300671890,6730,6720,6730,6710,215
|
||||
20250214,092700,299228550,6710,6720,6740,6710,1865
|
||||
20250214,092600,286708420,6730,6740,6740,6730,560
|
||||
20250214,092500,282937930,6740,6790,6840,6740,4657
|
||||
20250214,092400,251438250,6790,6820,6820,6790,91
|
||||
20250214,092300,250819700,6820,6790,6820,6790,3091
|
||||
20250214,092200,229818850,6790,6800,6800,6790,955
|
||||
20250214,092100,223331880,6790,6800,6800,6790,3345
|
||||
20250214,092000,200593650,6820,6820,6820,6800,1116
|
||||
20250214,091900,192996800,6810,6830,6830,6810,1596
|
||||
20250214,091800,182115170,6840,6840,6870,6820,182
|
||||
20250214,091700,180866500,6820,6840,6840,6820,3133
|
||||
20250214,091600,159455210,6840,6890,6930,6840,1755
|
||||
20250214,091500,147417770,6920,6920,6920,6920,0
|
||||
20250214,091400,147417770,6920,6880,6920,6860,101
|
||||
20250214,091300,146722510,6850,6850,6850,6850,0
|
||||
20250214,091200,146722510,6850,6850,6850,6850,500
|
||||
20250214,091100,143297510,6840,6850,6890,6840,2072
|
||||
20250214,091000,129101550,6850,6850,6860,6840,1137
|
||||
20250214,090900,121313530,6850,6880,6880,6850,2518
|
||||
20250214,090800,104032240,6890,6910,6910,6890,1974
|
||||
20250214,090700,90411890,6910,6950,6960,6910,3228
|
||||
20250214,090600,68007260,6950,6950,6950,6940,907
|
||||
20250214,090500,61708000,6960,6940,6970,6940,1243
|
||||
20250214,090400,53045760,6970,6890,6970,6890,278
|
||||
20250214,090300,51130220,6890,6900,6910,6880,3780
|
||||
20250214,090200,25080260,6900,6890,6990,6890,1291
|
||||
20250214,090100,16164080,6850,6860,6860,6850,1105
|
||||
20250214,090000,8592030,6930,6950,6950,6850,1248
|
||||
|
Reference in New Issue
Block a user