Update 2025-02-14 2854 candle_min
This commit is contained in:
660
083420/min/candle-20250214.csv
Normal file
660
083420/min/candle-20250214.csv
Normal file
@@ -0,0 +1,660 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,195800,550985840,6900,6900,6900,6900,747
|
||||
20250214,195700,550985840,6900,6900,6900,6900,0
|
||||
20250214,195600,550985840,6900,6900,6900,6900,0
|
||||
20250214,195500,550985840,6900,6900,6900,6900,0
|
||||
20250214,195400,550985840,6900,6900,6900,6900,0
|
||||
20250214,195300,550985840,6900,6900,6900,6900,0
|
||||
20250214,195200,550985840,6900,6900,6900,6900,0
|
||||
20250214,195100,550985840,6900,6900,6900,6900,0
|
||||
20250214,195000,550985840,6900,6900,6900,6900,0
|
||||
20250214,194900,550985840,6900,6900,6900,6900,0
|
||||
20250214,194800,550985840,6900,6900,6900,6900,0
|
||||
20250214,194700,550985840,6900,6900,6900,6900,0
|
||||
20250214,194600,550985840,6900,6900,6900,6900,0
|
||||
20250214,194500,550985840,6900,6900,6900,6900,0
|
||||
20250214,194400,550985840,6900,6900,6900,6900,0
|
||||
20250214,194300,550985840,6900,6900,6900,6900,0
|
||||
20250214,194200,550985840,6900,6900,6900,6900,0
|
||||
20250214,194100,550985840,6900,6900,6900,6900,0
|
||||
20250214,194000,550985840,6900,6900,6900,6900,0
|
||||
20250214,193900,550985840,6900,6900,6900,6900,0
|
||||
20250214,193800,550985840,6900,6900,6900,6900,0
|
||||
20250214,193700,550985840,6900,6900,6900,6900,0
|
||||
20250214,193600,550985840,6900,6900,6900,6900,0
|
||||
20250214,193500,550985840,6900,6900,6900,6900,0
|
||||
20250214,193400,550985840,6900,6900,6900,6900,0
|
||||
20250214,193300,550985840,6900,6900,6900,6900,0
|
||||
20250214,193200,550985840,6900,6900,6900,6900,0
|
||||
20250214,193100,550985840,6900,6900,6900,6900,0
|
||||
20250214,193000,550985840,6900,6900,6900,6900,0
|
||||
20250214,192900,550985840,6900,6900,6900,6900,0
|
||||
20250214,192800,550985840,6900,6900,6900,6900,747
|
||||
20250214,192700,550985840,6900,6900,6900,6900,0
|
||||
20250214,192600,550985840,6900,6900,6900,6900,0
|
||||
20250214,192500,550985840,6900,6900,6900,6900,0
|
||||
20250214,192400,550985840,6900,6900,6900,6900,0
|
||||
20250214,192300,550985840,6900,6900,6900,6900,0
|
||||
20250214,192200,550985840,6900,6900,6900,6900,0
|
||||
20250214,192100,550985840,6900,6900,6900,6900,0
|
||||
20250214,192000,550985840,6900,6900,6900,6900,0
|
||||
20250214,191900,550985840,6900,6900,6900,6900,0
|
||||
20250214,191800,550985840,6900,6900,6900,6900,0
|
||||
20250214,191700,550985840,6900,6900,6900,6900,0
|
||||
20250214,191600,550985840,6900,6900,6900,6900,0
|
||||
20250214,191500,550985840,6900,6900,6900,6900,0
|
||||
20250214,191400,550985840,6900,6900,6900,6900,0
|
||||
20250214,191300,550985840,6900,6900,6900,6900,0
|
||||
20250214,191200,550985840,6900,6900,6900,6900,0
|
||||
20250214,191100,550985840,6900,6900,6900,6900,0
|
||||
20250214,191000,550985840,6900,6900,6900,6900,0
|
||||
20250214,190900,550985840,6900,6900,6900,6900,0
|
||||
20250214,190800,550985840,6900,6900,6900,6900,0
|
||||
20250214,190700,550985840,6900,6900,6900,6900,0
|
||||
20250214,190600,550985840,6900,6900,6900,6900,0
|
||||
20250214,190500,550985840,6900,6900,6900,6900,0
|
||||
20250214,190400,550985840,6900,6900,6900,6900,0
|
||||
20250214,190300,550985840,6900,6900,6900,6900,0
|
||||
20250214,190200,550985840,6900,6900,6900,6900,0
|
||||
20250214,190100,550985840,6900,6900,6900,6900,0
|
||||
20250214,190000,550985840,6900,6900,6900,6900,0
|
||||
20250214,185900,550985840,6900,6900,6900,6900,0
|
||||
20250214,185800,550985840,6900,6900,6900,6900,747
|
||||
20250214,185700,550985840,6900,6900,6900,6900,0
|
||||
20250214,185600,550985840,6900,6900,6900,6900,0
|
||||
20250214,185500,550985840,6900,6900,6900,6900,0
|
||||
20250214,185400,550985840,6900,6900,6900,6900,0
|
||||
20250214,185300,550985840,6900,6900,6900,6900,0
|
||||
20250214,185200,550985840,6900,6900,6900,6900,0
|
||||
20250214,185100,550985840,6900,6900,6900,6900,0
|
||||
20250214,185000,550985840,6900,6900,6900,6900,0
|
||||
20250214,184900,550985840,6900,6900,6900,6900,0
|
||||
20250214,184800,550985840,6900,6900,6900,6900,0
|
||||
20250214,184700,550985840,6900,6900,6900,6900,0
|
||||
20250214,184600,550985840,6900,6900,6900,6900,0
|
||||
20250214,184500,550985840,6900,6900,6900,6900,0
|
||||
20250214,184400,550985840,6900,6900,6900,6900,0
|
||||
20250214,184300,550985840,6900,6900,6900,6900,0
|
||||
20250214,184200,550985840,6900,6900,6900,6900,0
|
||||
20250214,184100,550985840,6900,6900,6900,6900,0
|
||||
20250214,184000,550985840,6900,6900,6900,6900,0
|
||||
20250214,183900,550985840,6900,6900,6900,6900,0
|
||||
20250214,183800,550985840,6900,6900,6900,6900,0
|
||||
20250214,183700,550985840,6900,6900,6900,6900,0
|
||||
20250214,183600,550985840,6900,6900,6900,6900,0
|
||||
20250214,183500,550985840,6900,6900,6900,6900,0
|
||||
20250214,183400,550985840,6900,6900,6900,6900,0
|
||||
20250214,183300,550985840,6900,6900,6900,6900,0
|
||||
20250214,183200,550985840,6900,6900,6900,6900,0
|
||||
20250214,183100,550985840,6900,6900,6900,6900,0
|
||||
20250214,183000,550985840,6900,6900,6900,6900,0
|
||||
20250214,182900,550985840,6900,6900,6900,6900,0
|
||||
20250214,182800,550985840,6900,6900,6900,6900,747
|
||||
20250214,182700,550985840,6900,6900,6900,6900,0
|
||||
20250214,182600,550985840,6900,6900,6900,6900,0
|
||||
20250214,182500,550985840,6900,6900,6900,6900,0
|
||||
20250214,182400,550985840,6900,6900,6900,6900,0
|
||||
20250214,182300,550985840,6900,6900,6900,6900,0
|
||||
20250214,182200,550985840,6900,6900,6900,6900,0
|
||||
20250214,182100,550985840,6900,6900,6900,6900,0
|
||||
20250214,182000,550985840,6900,6900,6900,6900,0
|
||||
20250214,181900,550985840,6900,6900,6900,6900,0
|
||||
20250214,181800,550985840,6900,6900,6900,6900,0
|
||||
20250214,181700,550985840,6900,6900,6900,6900,0
|
||||
20250214,181600,550985840,6900,6900,6900,6900,0
|
||||
20250214,181500,550985840,6900,6900,6900,6900,0
|
||||
20250214,181400,550985840,6900,6900,6900,6900,0
|
||||
20250214,181300,550985840,6900,6900,6900,6900,0
|
||||
20250214,181200,550985840,6900,6900,6900,6900,0
|
||||
20250214,181100,550985840,6900,6900,6900,6900,0
|
||||
20250214,181000,550985840,6900,6900,6900,6900,0
|
||||
20250214,180900,550985840,6900,6900,6900,6900,0
|
||||
20250214,180800,550985840,6900,6900,6900,6900,0
|
||||
20250214,180700,550985840,6900,6900,6900,6900,0
|
||||
20250214,180600,550985840,6900,6900,6900,6900,0
|
||||
20250214,180500,550985840,6900,6900,6900,6900,0
|
||||
20250214,180400,550985840,6900,6900,6900,6900,0
|
||||
20250214,180300,550985840,6900,6900,6900,6900,0
|
||||
20250214,180200,550985840,6900,6900,6900,6900,0
|
||||
20250214,180100,550985840,6900,6900,6900,6900,0
|
||||
20250214,180000,550985840,6900,6900,6900,6900,0
|
||||
20250214,175900,550985840,6900,6900,6900,6900,0
|
||||
20250214,175800,550985840,6900,6900,6900,6900,747
|
||||
20250214,175700,550985840,6900,6900,6900,6900,0
|
||||
20250214,175600,550985840,6900,6900,6900,6900,0
|
||||
20250214,175500,550985840,6900,6900,6900,6900,0
|
||||
20250214,175400,550985840,6900,6900,6900,6900,0
|
||||
20250214,175300,550985840,6900,6900,6900,6900,0
|
||||
20250214,175200,550985840,6900,6900,6900,6900,0
|
||||
20250214,175100,550985840,6900,6900,6900,6900,0
|
||||
20250214,175000,550985840,6900,6900,6900,6900,0
|
||||
20250214,174900,550985840,6900,6900,6900,6900,0
|
||||
20250214,174800,550985840,6900,6900,6900,6900,0
|
||||
20250214,174700,550985840,6900,6900,6900,6900,0
|
||||
20250214,174600,550985840,6900,6900,6900,6900,0
|
||||
20250214,174500,550985840,6900,6900,6900,6900,0
|
||||
20250214,174400,550985840,6900,6900,6900,6900,0
|
||||
20250214,174300,550985840,6900,6900,6900,6900,0
|
||||
20250214,174200,550985840,6900,6900,6900,6900,0
|
||||
20250214,174100,550985840,6900,6900,6900,6900,0
|
||||
20250214,174000,550985840,6900,6900,6900,6900,0
|
||||
20250214,173900,550985840,6900,6900,6900,6900,0
|
||||
20250214,173800,550985840,6900,6900,6900,6900,0
|
||||
20250214,173700,550985840,6900,6900,6900,6900,0
|
||||
20250214,173600,550985840,6900,6900,6900,6900,0
|
||||
20250214,173500,550985840,6900,6900,6900,6900,0
|
||||
20250214,173400,550985840,6900,6900,6900,6900,0
|
||||
20250214,173300,550985840,6900,6900,6900,6900,0
|
||||
20250214,173200,550985840,6900,6900,6900,6900,0
|
||||
20250214,173100,550985840,6900,6900,6900,6900,0
|
||||
20250214,173000,550985840,6900,6900,6900,6900,0
|
||||
20250214,172900,550985840,6900,6900,6900,6900,0
|
||||
20250214,172800,550985840,6900,6900,6900,6900,747
|
||||
20250214,172700,550985840,6900,6900,6900,6900,0
|
||||
20250214,172600,550985840,6900,6900,6900,6900,0
|
||||
20250214,172500,550985840,6900,6900,6900,6900,0
|
||||
20250214,172400,550985840,6900,6900,6900,6900,0
|
||||
20250214,172300,550985840,6900,6900,6900,6900,0
|
||||
20250214,172200,550985840,6900,6900,6900,6900,0
|
||||
20250214,172100,550985840,6900,6900,6900,6900,0
|
||||
20250214,172000,550985840,6900,6900,6900,6900,0
|
||||
20250214,171900,550985840,6900,6900,6900,6900,0
|
||||
20250214,171800,550985840,6900,6900,6900,6900,0
|
||||
20250214,171700,550985840,6900,6900,6900,6900,0
|
||||
20250214,171600,550985840,6900,6900,6900,6900,0
|
||||
20250214,171500,550985840,6900,6900,6900,6900,0
|
||||
20250214,171400,550985840,6900,6900,6900,6900,0
|
||||
20250214,171300,550985840,6900,6900,6900,6900,0
|
||||
20250214,171200,550985840,6900,6900,6900,6900,0
|
||||
20250214,171100,550985840,6900,6900,6900,6900,0
|
||||
20250214,171000,550985840,6900,6900,6900,6900,0
|
||||
20250214,170900,550985840,6900,6900,6900,6900,0
|
||||
20250214,170800,550985840,6900,6900,6900,6900,0
|
||||
20250214,170700,550985840,6900,6900,6900,6900,0
|
||||
20250214,170600,550985840,6900,6900,6900,6900,0
|
||||
20250214,170500,550985840,6900,6900,6900,6900,0
|
||||
20250214,170400,550985840,6900,6900,6900,6900,0
|
||||
20250214,170300,550985840,6900,6900,6900,6900,0
|
||||
20250214,170200,550985840,6900,6900,6900,6900,0
|
||||
20250214,170100,550985840,6900,6900,6900,6900,0
|
||||
20250214,170000,550985840,6900,6900,6900,6900,0
|
||||
20250214,165900,550985840,6900,6900,6900,6900,0
|
||||
20250214,165800,550985840,6900,6900,6900,6900,747
|
||||
20250214,165700,550985840,6900,6900,6900,6900,0
|
||||
20250214,165600,550985840,6900,6900,6900,6900,0
|
||||
20250214,165500,550985840,6900,6900,6900,6900,0
|
||||
20250214,165400,550985840,6900,6900,6900,6900,0
|
||||
20250214,165300,550985840,6900,6900,6900,6900,0
|
||||
20250214,165200,550985840,6900,6900,6900,6900,0
|
||||
20250214,165100,550985840,6900,6900,6900,6900,0
|
||||
20250214,165000,550985840,6900,6900,6900,6900,0
|
||||
20250214,164900,550985840,6900,6900,6900,6900,0
|
||||
20250214,164800,550985840,6900,6900,6900,6900,0
|
||||
20250214,164700,550985840,6900,6900,6900,6900,0
|
||||
20250214,164600,550985840,6900,6900,6900,6900,0
|
||||
20250214,164500,550985840,6900,6900,6900,6900,0
|
||||
20250214,164400,550985840,6900,6900,6900,6900,0
|
||||
20250214,164300,550985840,6900,6900,6900,6900,0
|
||||
20250214,164200,550985840,6900,6900,6900,6900,0
|
||||
20250214,164100,550985840,6900,6900,6900,6900,0
|
||||
20250214,164000,550985840,6900,6900,6900,6900,0
|
||||
20250214,163900,550985840,6900,6900,6900,6900,0
|
||||
20250214,163800,550985840,6900,6900,6900,6900,0
|
||||
20250214,163700,550985840,6900,6900,6900,6900,0
|
||||
20250214,163600,550985840,6900,6900,6900,6900,0
|
||||
20250214,163500,550985840,6900,6900,6900,6900,0
|
||||
20250214,163400,550985840,6900,6900,6900,6900,0
|
||||
20250214,163300,550985840,6900,6900,6900,6900,0
|
||||
20250214,163200,550985840,6900,6900,6900,6900,0
|
||||
20250214,163100,550985840,6900,6900,6900,6900,0
|
||||
20250214,163000,550985840,6900,6900,6900,6900,0
|
||||
20250214,162900,550985840,6900,6900,6900,6900,0
|
||||
20250214,162800,550985840,6900,6900,6900,6900,747
|
||||
20250214,162700,550985840,6900,6900,6900,6900,0
|
||||
20250214,162600,550985840,6900,6900,6900,6900,0
|
||||
20250214,162500,550985840,6900,6900,6900,6900,0
|
||||
20250214,162400,550985840,6900,6900,6900,6900,0
|
||||
20250214,162300,550985840,6900,6900,6900,6900,0
|
||||
20250214,162200,550985840,6900,6900,6900,6900,0
|
||||
20250214,162100,550985840,6900,6900,6900,6900,0
|
||||
20250214,162000,550985840,6900,6900,6900,6900,0
|
||||
20250214,161900,550985840,6900,6900,6900,6900,0
|
||||
20250214,161800,550985840,6900,6900,6900,6900,0
|
||||
20250214,161700,550985840,6900,6900,6900,6900,0
|
||||
20250214,161600,550985840,6900,6900,6900,6900,0
|
||||
20250214,161500,550985840,6900,6900,6900,6900,0
|
||||
20250214,161400,550985840,6900,6900,6900,6900,0
|
||||
20250214,161300,550985840,6900,6900,6900,6900,0
|
||||
20250214,161200,550985840,6900,6900,6900,6900,0
|
||||
20250214,161100,550985840,6900,6900,6900,6900,0
|
||||
20250214,161000,550985840,6900,6900,6900,6900,0
|
||||
20250214,160900,550985840,6900,6900,6900,6900,0
|
||||
20250214,160800,550985840,6900,6900,6900,6900,0
|
||||
20250214,160700,550985840,6900,6900,6900,6900,0
|
||||
20250214,160600,550985840,6900,6900,6900,6900,0
|
||||
20250214,160500,550985840,6900,6900,6900,6900,0
|
||||
20250214,160400,550985840,6900,6900,6900,6900,0
|
||||
20250214,160300,550985840,6900,6900,6900,6900,0
|
||||
20250214,160200,550985840,6900,6900,6900,6900,0
|
||||
20250214,160100,550985840,6900,6900,6900,6900,0
|
||||
20250214,160000,550985840,6900,6900,6900,6900,0
|
||||
20250214,155900,550985840,6900,6900,6900,6900,0
|
||||
20250214,155800,550985840,6900,6900,6900,6900,747
|
||||
20250214,155700,550985840,6900,6900,6900,6900,0
|
||||
20250214,155600,550985840,6900,6900,6900,6900,0
|
||||
20250214,155500,550985840,6900,6900,6900,6900,0
|
||||
20250214,155400,550985840,6900,6900,6900,6900,0
|
||||
20250214,155300,550985840,6900,6900,6900,6900,0
|
||||
20250214,155200,550985840,6900,6900,6900,6900,0
|
||||
20250214,155100,550985840,6900,6900,6900,6900,0
|
||||
20250214,155000,550985840,6900,6900,6900,6900,0
|
||||
20250214,154900,550985840,6900,6900,6900,6900,0
|
||||
20250214,154800,550985840,6900,6900,6900,6900,0
|
||||
20250214,154700,550985840,6900,6900,6900,6900,0
|
||||
20250214,154600,550985840,6900,6900,6900,6900,0
|
||||
20250214,154500,550985840,6900,6900,6900,6900,0
|
||||
20250214,154400,550985840,6900,6900,6900,6900,0
|
||||
20250214,154300,550985840,6900,6900,6900,6900,0
|
||||
20250214,154200,550985840,6900,6900,6900,6900,0
|
||||
20250214,154100,550985840,6900,6900,6900,6900,0
|
||||
20250214,154000,550985840,6900,6900,6900,6900,0
|
||||
20250214,153900,550985840,6900,6900,6900,6900,0
|
||||
20250214,153800,550985840,6900,6900,6900,6900,0
|
||||
20250214,153700,550985840,6900,6900,6900,6900,0
|
||||
20250214,153600,550985840,6900,6900,6900,6900,0
|
||||
20250214,153500,550985840,6900,6900,6900,6900,0
|
||||
20250214,153400,550985840,6900,6900,6900,6900,0
|
||||
20250214,153300,550985840,6900,6900,6900,6900,0
|
||||
20250214,153200,550985840,6900,6900,6900,6900,0
|
||||
20250214,153100,550985840,6900,6900,6900,6900,0
|
||||
20250214,153000,550985840,6900,6900,6900,6900,747
|
||||
20250214,152900,545831540,6900,6900,6900,6900,0
|
||||
20250214,152800,545831540,6900,6900,6900,6900,0
|
||||
20250214,152700,545831540,6900,6900,6900,6900,0
|
||||
20250214,152600,545831540,6900,6900,6900,6900,0
|
||||
20250214,152500,545831540,6900,6900,6900,6900,0
|
||||
20250214,152400,545831540,6900,6900,6900,6900,0
|
||||
20250214,152300,545831540,6900,6900,6900,6900,0
|
||||
20250214,152200,545831540,6900,6900,6900,6900,0
|
||||
20250214,152100,545831540,6900,6900,6900,6900,0
|
||||
20250214,152000,545831540,6900,6900,6900,6900,0
|
||||
20250214,151900,545831540,6900,6880,6900,6880,103
|
||||
20250214,151800,545122860,6880,6880,6880,6880,0
|
||||
20250214,151700,545122860,6880,6880,6880,6880,10
|
||||
20250214,151600,545054060,6880,6870,6880,6870,82
|
||||
20250214,151500,544490710,6860,6860,6860,6860,0
|
||||
20250214,151400,544490710,6860,6860,6860,6860,100
|
||||
20250214,151300,543804710,6860,6880,6880,6860,29
|
||||
20250214,151200,543605590,6850,6860,6860,6850,650
|
||||
20250214,151100,539152940,6860,6890,6890,6860,249
|
||||
20250214,151000,537444730,6900,6880,6900,6850,2013
|
||||
20250214,150900,523637520,6910,6910,6910,6910,0
|
||||
20250214,150800,523637520,6910,6870,6910,6870,118
|
||||
20250214,150700,522826740,6870,6890,6890,6870,1782
|
||||
20250214,150600,510583620,6900,6900,6900,6900,0
|
||||
20250214,150500,510583620,6900,6900,6900,6900,0
|
||||
20250214,150400,510583620,6900,6890,6900,6890,2
|
||||
20250214,150300,510569830,6880,6880,6880,6880,10
|
||||
20250214,150200,510501030,6880,6890,6890,6880,2935
|
||||
20250214,150100,490283490,6900,6890,6910,6890,590
|
||||
20250214,150000,486212890,6900,6900,6900,6900,0
|
||||
20250214,145900,486212890,6900,6900,6900,6900,0
|
||||
20250214,145800,486212890,6900,6900,6900,6900,0
|
||||
20250214,145700,486212890,6900,6900,6900,6900,0
|
||||
20250214,145600,486212890,6900,6900,6900,6890,902
|
||||
20250214,145500,479997940,6900,6900,6900,6900,14
|
||||
20250214,145400,479901340,6890,6890,6890,6890,0
|
||||
20250214,145300,479901340,6890,6890,6890,6890,0
|
||||
20250214,145200,479901340,6890,6900,6900,6890,587
|
||||
20250214,145100,475856840,6900,6900,6900,6900,143
|
||||
20250214,145000,474870140,6910,6910,6910,6910,10
|
||||
20250214,144900,474801040,6920,6920,6920,6920,0
|
||||
20250214,144800,474801040,6920,6920,6920,6920,0
|
||||
20250214,144700,474801040,6920,6920,6920,6920,0
|
||||
20250214,144600,474801040,6920,6910,6920,6910,250
|
||||
20250214,144500,473071980,6910,6910,6910,6910,5
|
||||
20250214,144400,473037430,6900,6900,6900,6900,0
|
||||
20250214,144300,473037430,6900,6900,6900,6900,200
|
||||
20250214,144200,471657430,6900,6900,6900,6900,151
|
||||
20250214,144100,470615530,6910,6910,6910,6910,1
|
||||
20250214,144000,470608620,6900,6900,6900,6900,760
|
||||
20250214,143900,465364620,6920,6920,6920,6920,0
|
||||
20250214,143800,465364620,6920,6920,6920,6920,0
|
||||
20250214,143700,465364620,6920,6920,6920,6920,0
|
||||
20250214,143600,465364620,6920,6920,6920,6920,0
|
||||
20250214,143500,465364620,6920,6900,6920,6900,222
|
||||
20250214,143400,463829320,6900,6900,6900,6900,8
|
||||
20250214,143300,463774120,6890,6890,6890,6890,832
|
||||
20250214,143200,458041640,6890,6890,6890,6890,14
|
||||
20250214,143100,457945180,6920,6920,6920,6920,50
|
||||
20250214,143000,457599180,6920,6910,6920,6910,300
|
||||
20250214,142900,455523310,6900,6900,6900,6900,3
|
||||
20250214,142800,455502610,6900,6900,6900,6900,0
|
||||
20250214,142700,455502610,6900,6900,6900,6900,9
|
||||
20250214,142600,455440510,6920,6920,6920,6920,0
|
||||
20250214,142500,455440510,6920,6920,6920,6920,1
|
||||
20250214,142400,455433590,6880,6880,6880,6880,50
|
||||
20250214,142300,455089590,6920,6920,6920,6920,0
|
||||
20250214,142200,455089590,6920,6920,6920,6920,300
|
||||
20250214,142100,453013590,6920,6920,6920,6920,0
|
||||
20250214,142000,453013590,6920,6890,6920,6890,522
|
||||
20250214,141900,449406140,6870,6870,6870,6870,0
|
||||
20250214,141800,449406140,6870,6870,6870,6870,0
|
||||
20250214,141700,449406140,6870,6870,6870,6870,266
|
||||
20250214,141600,447578720,6870,6870,6870,6870,0
|
||||
20250214,141500,447578720,6870,6870,6870,6870,48
|
||||
20250214,141400,447248960,6870,6870,6870,6870,0
|
||||
20250214,141300,447248960,6870,6870,6870,6870,0
|
||||
20250214,141200,447248960,6870,6880,6880,6870,1055
|
||||
20250214,141100,439999180,6880,6880,6880,6880,0
|
||||
20250214,141000,439999180,6880,6880,6880,6880,0
|
||||
20250214,140900,439999180,6880,6910,6910,6880,51
|
||||
20250214,140800,439648270,6880,6880,6880,6880,32
|
||||
20250214,140700,439428110,6880,6900,6900,6880,80
|
||||
20250214,140600,438876880,6910,6910,6910,6910,0
|
||||
20250214,140500,438876880,6910,6910,6910,6910,22
|
||||
20250214,140400,438724860,6900,6900,6900,6900,3815
|
||||
20250214,140300,412401360,6910,6920,6920,6910,484
|
||||
20250214,140200,409056080,6920,6920,6920,6920,0
|
||||
20250214,140100,409056080,6920,6920,6920,6920,257
|
||||
20250214,140000,407277640,6930,6920,6930,6920,221
|
||||
20250214,135900,405748310,6910,6910,6910,6910,30
|
||||
20250214,135800,405541010,6910,6910,6910,6910,30
|
||||
20250214,135700,405333710,6910,6910,6910,6910,100
|
||||
20250214,135600,404642710,6900,6900,6900,6900,1457
|
||||
20250214,135500,394589410,6890,6890,6890,6890,0
|
||||
20250214,135400,394589410,6890,6890,6890,6890,558
|
||||
20250214,135300,390744790,6890,6890,6890,6890,0
|
||||
20250214,135200,390744790,6890,6890,6890,6890,100
|
||||
20250214,135100,390055790,6890,6890,6890,6890,0
|
||||
20250214,135000,390055790,6890,6900,6900,6890,56
|
||||
20250214,134900,389669730,6890,6890,6890,6890,30
|
||||
20250214,134800,389463030,6890,6890,6890,6890,14
|
||||
20250214,134700,389366570,6890,6890,6890,6890,0
|
||||
20250214,134600,389366570,6890,6890,6890,6890,0
|
||||
20250214,134500,389366570,6890,6890,6890,6890,0
|
||||
20250214,134400,389366570,6890,6890,6890,6890,143
|
||||
20250214,134300,388381300,6880,6880,6880,6880,0
|
||||
20250214,134200,388381300,6880,6880,6880,6880,0
|
||||
20250214,134100,388381300,6880,6880,6880,6880,100
|
||||
20250214,134000,387693300,6890,6890,6890,6890,3
|
||||
20250214,133900,387672630,6890,6890,6890,6890,78
|
||||
20250214,133800,387135210,6890,6890,6890,6890,0
|
||||
20250214,133700,387135210,6890,6890,6890,6890,135
|
||||
20250214,133600,386205060,6890,6900,6900,6890,202
|
||||
20250214,133500,384811280,6900,6900,6900,6900,22
|
||||
20250214,133400,384659480,6890,6870,6900,6870,265
|
||||
20250214,133300,382834050,6890,6870,6890,6870,26
|
||||
20250214,133200,382655410,6870,6890,6890,6870,2155
|
||||
20250214,133100,367839900,6890,6890,6890,6890,39
|
||||
20250214,133000,367571190,6900,6900,6900,6900,0
|
||||
20250214,132900,367571190,6900,6900,6900,6900,0
|
||||
20250214,132800,367571190,6900,6900,6900,6900,308
|
||||
20250214,132700,365445990,6900,6890,6900,6890,42
|
||||
20250214,132600,365156510,6890,6890,6890,6890,0
|
||||
20250214,132500,365156510,6890,6890,6890,6890,193
|
||||
20250214,132400,363826740,6900,6890,6900,6890,360
|
||||
20250214,132300,361343840,6900,6900,6900,6900,0
|
||||
20250214,132200,361343840,6900,6900,6900,6900,0
|
||||
20250214,132100,361343840,6900,6900,6900,6900,1
|
||||
20250214,132000,361336940,6900,6900,6900,6900,22
|
||||
20250214,131900,361185140,6900,6900,6900,6900,2
|
||||
20250214,131800,361171340,6900,6900,6900,6900,0
|
||||
20250214,131700,361171340,6900,6900,6900,6900,0
|
||||
20250214,131600,361171340,6900,6900,6900,6900,1
|
||||
20250214,131500,361164440,6880,6880,6880,6880,0
|
||||
20250214,131400,361164440,6880,6880,6880,6880,30
|
||||
20250214,131300,360958040,6890,6890,6890,6890,5
|
||||
20250214,131200,360923590,6900,6900,6900,6900,300
|
||||
20250214,131100,358853590,6900,6900,6900,6900,51
|
||||
20250214,131000,358501690,6900,6900,6900,6900,1
|
||||
20250214,130900,358494790,6900,6900,6900,6900,10
|
||||
20250214,130800,358425790,6900,6900,6900,6900,13
|
||||
20250214,130700,358336090,6890,6890,6890,6890,20
|
||||
20250214,130600,358198290,6880,6880,6880,6880,0
|
||||
20250214,130500,358198290,6880,6880,6880,6880,0
|
||||
20250214,130400,358198290,6880,6880,6880,6880,300
|
||||
20250214,130300,356134290,6880,6880,6880,6880,0
|
||||
20250214,130200,356134290,6880,6880,6880,6880,0
|
||||
20250214,130100,356134290,6880,6880,6880,6880,0
|
||||
20250214,130000,356134290,6880,6880,6880,6880,26
|
||||
20250214,125900,355955410,6880,6890,6890,6880,330
|
||||
20250214,125800,353684990,6890,6890,6890,6890,0
|
||||
20250214,125700,353684990,6890,6890,6890,6890,0
|
||||
20250214,125600,353684990,6890,6890,6890,6890,610
|
||||
20250214,125500,349482090,6920,6920,6920,6920,0
|
||||
20250214,125400,349482090,6920,6920,6920,6920,0
|
||||
20250214,125300,349482090,6920,6920,6920,6920,0
|
||||
20250214,125200,349482090,6920,6920,6920,6920,150
|
||||
20250214,125100,348444090,6920,6920,6920,6920,100
|
||||
20250214,125000,347752090,6920,6920,6920,6920,21
|
||||
20250214,124900,347606770,6920,6920,6920,6920,0
|
||||
20250214,124800,347606770,6920,6920,6920,6920,0
|
||||
20250214,124700,347606770,6920,6920,6920,6920,0
|
||||
20250214,124600,347606770,6920,6910,6920,6910,402
|
||||
20250214,124500,344826340,6890,6890,6890,6890,53
|
||||
20250214,124400,344461170,6890,6890,6890,6890,0
|
||||
20250214,124300,344461170,6890,6890,6890,6890,1
|
||||
20250214,124200,344454280,6880,6880,6880,6880,0
|
||||
20250214,124100,344454280,6880,6880,6880,6880,0
|
||||
20250214,124000,344454280,6880,6880,6880,6880,150
|
||||
20250214,123900,343422280,6880,6880,6880,6880,430
|
||||
20250214,123800,340463880,6890,6890,6890,6890,107
|
||||
20250214,123700,339726650,6870,6890,6890,6870,503
|
||||
20250214,123600,336268480,6890,6890,6890,6890,31
|
||||
20250214,123500,336054890,6890,6880,6890,6880,21
|
||||
20250214,123400,335910220,6870,6870,6870,6870,0
|
||||
20250214,123300,335910220,6870,6870,6870,6870,0
|
||||
20250214,123200,335910220,6870,6880,6880,6870,114
|
||||
20250214,123100,335126050,6880,6880,6880,6880,0
|
||||
20250214,123000,335126050,6880,6880,6880,6880,0
|
||||
20250214,122900,335126050,6880,6890,6890,6880,77
|
||||
20250214,122800,334595530,6890,6890,6890,6890,0
|
||||
20250214,122700,334595530,6890,6890,6890,6890,1
|
||||
20250214,122600,334588640,6870,6870,6870,6870,445
|
||||
20250214,122500,331531490,6870,6880,6880,6870,85
|
||||
20250214,122400,330946960,6890,6890,6890,6890,103
|
||||
20250214,122300,330237290,6890,6890,6890,6890,0
|
||||
20250214,122200,330237290,6890,6890,6890,6890,0
|
||||
20250214,122100,330237290,6890,6890,6890,6890,0
|
||||
20250214,122000,330237290,6890,6890,6890,6890,22
|
||||
20250214,121900,330085710,6900,6900,6900,6900,0
|
||||
20250214,121800,330085710,6900,6900,6900,6900,0
|
||||
20250214,121700,330085710,6900,6900,6900,6900,1
|
||||
20250214,121600,330078810,6900,6900,6900,6900,0
|
||||
20250214,121500,330078810,6900,6900,6900,6900,10
|
||||
20250214,121400,330009810,6900,6900,6900,6900,5
|
||||
20250214,121300,329975310,6900,6900,6900,6900,0
|
||||
20250214,121200,329975310,6900,6900,6900,6900,1
|
||||
20250214,121100,329968410,6880,6880,6880,6880,100
|
||||
20250214,121000,329280410,6900,6890,6900,6890,7
|
||||
20250214,120900,329232160,6880,6880,6880,6880,0
|
||||
20250214,120800,329232160,6880,6880,6880,6880,121
|
||||
20250214,120700,328399680,6890,6890,6890,6890,7
|
||||
20250214,120600,328351450,6900,6900,6900,6900,0
|
||||
20250214,120500,328351450,6900,6900,6900,6900,21
|
||||
20250214,120400,328206550,6890,6890,6890,6890,0
|
||||
20250214,120300,328206550,6890,6890,6890,6890,0
|
||||
20250214,120200,328206550,6890,6890,6890,6890,1612
|
||||
20250214,120100,317099870,6890,6890,6890,6890,0
|
||||
20250214,120000,317099870,6890,6890,6890,6890,0
|
||||
20250214,115900,317099870,6890,6890,6890,6890,0
|
||||
20250214,115800,317099870,6890,6890,6890,6890,0
|
||||
20250214,115700,317099870,6890,6900,6900,6890,100
|
||||
20250214,115600,316410130,6900,6900,6900,6900,0
|
||||
20250214,115500,316410130,6900,6900,6900,6900,8
|
||||
20250214,115400,316354930,6900,6910,6910,6900,3
|
||||
20250214,115300,316334210,6910,6910,6910,6910,0
|
||||
20250214,115200,316334210,6910,6910,6910,6910,0
|
||||
20250214,115100,316334210,6910,6920,6920,6910,9
|
||||
20250214,115000,316272010,6910,6910,6910,6910,21
|
||||
20250214,114900,316126900,6900,6900,6900,6900,1
|
||||
20250214,114800,316120000,6910,6900,6910,6900,111
|
||||
20250214,114700,315354030,6890,6900,6900,6890,358
|
||||
20250214,114600,312886830,6900,6900,6900,6900,0
|
||||
20250214,114500,312886830,6900,6900,6900,6900,400
|
||||
20250214,114400,310126830,6910,6910,6910,6910,100
|
||||
20250214,114300,309435830,6910,6910,6910,6910,0
|
||||
20250214,114200,309435830,6910,6910,6910,6910,6
|
||||
20250214,114100,309394370,6910,6910,6910,6910,3
|
||||
20250214,114000,309373640,6900,6900,6900,6900,0
|
||||
20250214,113900,309373640,6900,6900,6900,6900,0
|
||||
20250214,113800,309373640,6900,6900,6900,6900,100
|
||||
20250214,113700,308683640,6890,6890,6890,6890,560
|
||||
20250214,113600,304825240,6900,6900,6900,6900,0
|
||||
20250214,113500,304825240,6900,6900,6900,6900,56
|
||||
20250214,113400,304438840,6900,6900,6900,6900,97
|
||||
20250214,113300,303769540,6900,6900,6900,6900,0
|
||||
20250214,113200,303769540,6900,6860,6900,6860,330
|
||||
20250214,113100,301493260,6890,6880,6890,6860,2148
|
||||
20250214,113000,286736050,6890,6890,6890,6890,1
|
||||
20250214,112900,286729160,6890,6890,6890,6890,0
|
||||
20250214,112800,286729160,6890,6890,6890,6890,0
|
||||
20250214,112700,286729160,6890,6890,6890,6890,0
|
||||
20250214,112600,286729160,6890,6890,6890,6890,0
|
||||
20250214,112500,286729160,6890,6890,6890,6890,750
|
||||
20250214,112400,281561660,6890,6890,6890,6890,0
|
||||
20250214,112300,281561660,6890,6890,6890,6890,3
|
||||
20250214,112200,281540990,6890,6890,6890,6890,0
|
||||
20250214,112100,281540990,6890,6890,6890,6890,4
|
||||
20250214,112000,281513430,6900,6900,6900,6900,41
|
||||
20250214,111900,281230530,6890,6890,6890,6890,14
|
||||
20250214,111800,281134070,6880,6880,6880,6880,0
|
||||
20250214,111700,281134070,6880,6880,6880,6880,0
|
||||
20250214,111600,281134070,6880,6900,6900,6880,286
|
||||
20250214,111500,279163900,6900,6900,6900,6900,130
|
||||
20250214,111400,278266900,6900,6900,6900,6900,31
|
||||
20250214,111300,278053000,6910,6910,6910,6910,100
|
||||
20250214,111200,277362000,6890,6890,6890,6890,0
|
||||
20250214,111100,277362000,6890,6900,6900,6890,300
|
||||
20250214,111000,275294930,6920,6920,6920,6920,0
|
||||
20250214,110900,275294930,6920,6920,6920,6920,72
|
||||
20250214,110800,274796690,6920,6920,6920,6920,1
|
||||
20250214,110700,274789770,6900,6900,6900,6900,301
|
||||
20250214,110600,272712870,6910,6900,6910,6900,1334
|
||||
20250214,110500,263494980,6900,6900,6900,6900,59
|
||||
20250214,110400,263087880,6910,6910,6910,6910,1
|
||||
20250214,110300,263080970,6900,6900,6900,6900,4
|
||||
20250214,110200,263053370,6890,6900,6900,6890,519
|
||||
20250214,110100,259473580,6910,6900,6910,6900,135
|
||||
20250214,110000,258542070,6900,6910,6910,6900,62
|
||||
20250214,105900,258113750,6890,6890,6890,6890,0
|
||||
20250214,105800,258113750,6890,6890,6890,6890,19
|
||||
20250214,105700,257982840,6890,6890,6890,6890,62
|
||||
20250214,105600,257555660,6910,6910,6910,6910,0
|
||||
20250214,105500,257555660,6910,6910,6910,6910,1
|
||||
20250214,105400,257548750,6910,6910,6910,6910,1
|
||||
20250214,105300,257541840,6900,6900,6900,6900,17
|
||||
20250214,105200,257424540,6900,6900,6900,6900,0
|
||||
20250214,105100,257424540,6900,6900,6900,6900,46
|
||||
20250214,105000,257107140,6910,6910,6910,6910,57
|
||||
20250214,104900,256713270,6910,6890,6910,6890,32
|
||||
20250214,104800,256492760,6890,6890,6890,6890,131
|
||||
20250214,104700,255590170,6890,6890,6890,6890,0
|
||||
20250214,104600,255590170,6890,6900,6900,6890,319
|
||||
20250214,104500,253391560,6890,6890,6890,6890,0
|
||||
20250214,104400,253391560,6890,6900,6900,6890,101
|
||||
20250214,104300,252695660,6900,6900,6900,6900,466
|
||||
20250214,104200,249480260,6910,6910,6910,6900,118
|
||||
20250214,104100,248665050,6930,6930,6930,6930,47
|
||||
20250214,104000,248339340,6920,6920,6920,6920,568
|
||||
20250214,103900,244408780,6920,6910,6920,6910,244
|
||||
20250214,103800,242721600,6910,6910,6910,6910,0
|
||||
20250214,103700,242721600,6910,6900,6910,6900,233
|
||||
20250214,103600,241113890,6900,6900,6900,6900,533
|
||||
20250214,103500,237436190,6900,6900,6900,6890,24
|
||||
20250214,103400,237270610,6890,6890,6890,6890,5
|
||||
20250214,103300,237236160,6890,6900,6900,6890,43
|
||||
20250214,103200,236939850,6900,6900,6900,6900,41
|
||||
20250214,103100,236656950,6890,6910,6910,6890,1113
|
||||
20250214,103000,228981860,6900,6900,6900,6900,214
|
||||
20250214,102900,227505260,6890,6890,6890,6890,139
|
||||
20250214,102800,226547550,6890,6890,6890,6890,0
|
||||
20250214,102700,226547550,6890,6890,6890,6890,0
|
||||
20250214,102600,226547550,6890,6880,6890,6880,500
|
||||
20250214,102500,223107540,6880,6880,6880,6880,0
|
||||
20250214,102400,223107540,6880,6880,6880,6880,0
|
||||
20250214,102300,223107540,6880,6880,6880,6880,1
|
||||
20250214,102200,223100660,6870,6880,6880,6870,218
|
||||
20250214,102100,221602000,6880,6880,6880,6880,0
|
||||
20250214,102000,221602000,6880,6880,6880,6880,22
|
||||
20250214,101900,221450640,6880,6880,6880,6880,0
|
||||
20250214,101800,221450640,6880,6880,6880,6880,1
|
||||
20250214,101700,221443760,6870,6870,6870,6870,70
|
||||
20250214,101600,220962860,6880,6880,6880,6880,12
|
||||
20250214,101500,220880300,6890,6890,6890,6890,1
|
||||
20250214,101400,220873410,6870,6880,6880,6870,503
|
||||
20250214,101300,217414080,6880,6880,6880,6880,0
|
||||
20250214,101200,217414080,6880,6880,6880,6880,0
|
||||
20250214,101100,217414080,6880,6880,6880,6880,103
|
||||
20250214,101000,216705440,6880,6880,6880,6880,145
|
||||
20250214,100900,215707840,6890,6890,6890,6890,7
|
||||
20250214,100800,215659610,6890,6890,6890,6880,580
|
||||
20250214,100700,211664150,6890,6890,6890,6890,105
|
||||
20250214,100600,210940700,6890,6890,6890,6890,0
|
||||
20250214,100500,210940700,6890,6890,6890,6890,240
|
||||
20250214,100400,209287100,6880,6870,6880,6870,124
|
||||
20250214,100300,208434680,6870,6870,6870,6870,2
|
||||
20250214,100200,208420940,6870,6870,6870,6870,323
|
||||
20250214,100100,206201930,6900,6900,6900,6900,104
|
||||
20250214,100000,205484330,6900,6900,6900,6900,2
|
||||
20250214,095900,205470530,6900,6900,6900,6900,101
|
||||
20250214,095800,204773630,6870,6880,6880,6870,401
|
||||
20250214,095700,202016640,6880,6910,6910,6880,833
|
||||
20250214,095600,196275610,6910,6900,6910,6900,153
|
||||
20250214,095500,195219000,6870,6910,6910,6870,275
|
||||
20250214,095400,193326370,6910,6910,6910,6910,80
|
||||
20250214,095300,192773570,6910,6910,6910,6910,20
|
||||
20250214,095200,192635370,6910,6910,6910,6910,228
|
||||
20250214,095100,191059890,6910,6910,6910,6910,76
|
||||
20250214,095000,190534730,6910,6920,6920,6910,66
|
||||
20250214,094900,190078460,6910,6910,6910,6910,128
|
||||
20250214,094800,189193980,6910,6910,6910,6910,4
|
||||
20250214,094700,189166340,6910,6950,6950,6910,80
|
||||
20250214,094600,188611940,6960,6950,6960,6950,501
|
||||
20250214,094500,185127990,6950,6970,6990,6950,451
|
||||
20250214,094400,181984450,6970,6910,7030,6910,6238
|
||||
20250214,094300,138592650,6900,6890,6900,6880,1220
|
||||
20250214,094200,130179650,6890,6890,6890,6890,115
|
||||
20250214,094100,129387300,6870,6860,6880,6860,133
|
||||
20250214,094000,128473320,6860,6850,6860,6850,1174
|
||||
20250214,093900,120426780,6850,6860,6860,6850,132
|
||||
20250214,093800,119521580,6860,6870,6870,6860,1240
|
||||
20250214,093700,111013180,6890,6890,6890,6890,0
|
||||
20250214,093600,111013180,6890,6860,6890,6860,1167
|
||||
20250214,093500,102972680,6880,6890,6890,6870,102
|
||||
20250214,093400,102271490,6860,6890,6890,6860,101
|
||||
20250214,093300,101578600,6860,6870,6880,6860,244
|
||||
20250214,093200,99904650,6850,6870,6870,6850,312
|
||||
20250214,093100,97765030,6870,6870,6870,6850,366
|
||||
20250214,093000,95255040,6870,6870,6870,6870,1
|
||||
20250214,092900,95248170,6850,6850,6850,6850,381
|
||||
20250214,092800,92638320,6850,6870,6870,6850,286
|
||||
20250214,092700,90678030,6870,6880,6880,6870,3577
|
||||
20250214,092600,66092150,6890,6890,6890,6890,18
|
||||
20250214,092500,65968130,6890,6900,6900,6890,4
|
||||
20250214,092400,65940560,6900,6890,6900,6880,1558
|
||||
20250214,092300,55205200,6890,6900,6900,6890,483
|
||||
20250214,092200,51875330,6890,6890,6890,6890,15
|
||||
20250214,092100,51771980,6890,6890,6890,6890,12
|
||||
20250214,092000,51689300,6900,6900,6910,6900,81
|
||||
20250214,091900,51129900,6890,6890,6900,6890,827
|
||||
20250214,091800,45431860,6890,6890,6890,6890,180
|
||||
20250214,091700,44191660,6890,6900,6900,6890,65
|
||||
20250214,091600,43743760,6900,6900,6900,6900,618
|
||||
20250214,091500,39479560,6930,6930,6930,6930,0
|
||||
20250214,091400,39479560,6930,6930,6930,6890,355
|
||||
20250214,091300,37032250,6930,6930,6930,6890,886
|
||||
20250214,091200,30895150,6930,6880,6930,6880,885
|
||||
20250214,091100,24790190,6900,6900,6900,6900,31
|
||||
20250214,091000,24576290,6900,6910,6910,6900,11
|
||||
20250214,090900,24500380,6880,6870,6880,6870,20
|
||||
20250214,090800,24362880,6870,6890,6890,6870,100
|
||||
20250214,090700,23674380,6890,6890,6890,6890,1
|
||||
20250214,090600,23667490,6910,6910,6910,6910,0
|
||||
20250214,090500,23667490,6910,6900,6910,6900,21
|
||||
20250214,090400,23522580,6870,6880,6880,6870,701
|
||||
20250214,090300,18701020,6910,6910,6910,6910,200
|
||||
20250214,090200,17319020,6920,6900,6920,6900,49
|
||||
20250214,090100,16980460,6870,6870,6870,6870,1206
|
||||
20250214,090000,8695240,6870,6930,6930,6870,1263
|
||||
|
Reference in New Issue
Block a user