Update 2025-02-14 2854 candle_min
This commit is contained in:
572
000120/min/candle-20250214.csv
Normal file
572
000120/min/candle-20250214.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183000,9937524100,95300,95300,95300,95300,1263
|
||||
20250214,182900,9937524100,95300,95300,95300,95300,0
|
||||
20250214,182800,9937524100,95300,95300,95300,95300,0
|
||||
20250214,182700,9937524100,95300,95300,95300,95300,0
|
||||
20250214,182600,9937524100,95300,95300,95300,95300,0
|
||||
20250214,182500,9937524100,95300,95300,95300,95300,0
|
||||
20250214,182400,9937524100,95300,95300,95300,95300,0
|
||||
20250214,182300,9937524100,95300,95300,95300,95300,0
|
||||
20250214,182200,9937524100,95300,95300,95300,95300,0
|
||||
20250214,182100,9937524100,95300,95300,95300,95300,0
|
||||
20250214,182000,9937524100,95300,95300,95300,95300,0
|
||||
20250214,181900,9937524100,95300,95300,95300,95300,0
|
||||
20250214,181800,9937524100,95300,95300,95300,95300,0
|
||||
20250214,181700,9937524100,95300,95300,95300,95300,0
|
||||
20250214,181600,9937524100,95300,95300,95300,95300,0
|
||||
20250214,181500,9937524100,95300,95300,95300,95300,0
|
||||
20250214,181400,9937524100,95300,95300,95300,95300,0
|
||||
20250214,181300,9937524100,95300,95300,95300,95300,0
|
||||
20250214,181200,9937524100,95300,95300,95300,95300,0
|
||||
20250214,181100,9937524100,95300,95300,95300,95300,0
|
||||
20250214,181000,9937524100,95300,95300,95300,95300,0
|
||||
20250214,180900,9937524100,95300,95300,95300,95300,0
|
||||
20250214,180800,9937524100,95300,95300,95300,95300,0
|
||||
20250214,180700,9937524100,95300,95300,95300,95300,0
|
||||
20250214,180600,9937524100,95300,95300,95300,95300,0
|
||||
20250214,180500,9937524100,95300,95300,95300,95300,0
|
||||
20250214,180400,9937524100,95300,95300,95300,95300,0
|
||||
20250214,180300,9937524100,95300,95300,95300,95300,0
|
||||
20250214,180200,9937524100,95300,95300,95300,95300,0
|
||||
20250214,180100,9937524100,95300,95300,95300,95300,0
|
||||
20250214,180000,9937524100,95300,95300,95300,95300,1263
|
||||
20250214,175900,9937524100,95300,95300,95300,95300,0
|
||||
20250214,175800,9937524100,95300,95300,95300,95300,0
|
||||
20250214,175700,9937524100,95300,95300,95300,95300,0
|
||||
20250214,175600,9937524100,95300,95300,95300,95300,0
|
||||
20250214,175500,9937524100,95300,95300,95300,95300,0
|
||||
20250214,175400,9937524100,95300,95300,95300,95300,0
|
||||
20250214,175300,9937524100,95300,95300,95300,95300,0
|
||||
20250214,175200,9937524100,95300,95300,95300,95300,0
|
||||
20250214,175100,9937524100,95300,95300,95300,95300,0
|
||||
20250214,175000,9937524100,95300,95300,95300,95300,0
|
||||
20250214,174900,9937524100,95300,95300,95300,95300,0
|
||||
20250214,174800,9937524100,95300,95300,95300,95300,0
|
||||
20250214,174700,9937524100,95300,95300,95300,95300,0
|
||||
20250214,174600,9937524100,95300,95300,95300,95300,0
|
||||
20250214,174500,9937524100,95300,95300,95300,95300,0
|
||||
20250214,174400,9937524100,95300,95300,95300,95300,0
|
||||
20250214,174300,9937524100,95300,95300,95300,95300,0
|
||||
20250214,174200,9937524100,95300,95300,95300,95300,0
|
||||
20250214,174100,9937524100,95300,95300,95300,95300,0
|
||||
20250214,174000,9937524100,95300,95300,95300,95300,0
|
||||
20250214,173900,9937524100,95300,95300,95300,95300,0
|
||||
20250214,173800,9937524100,95300,95300,95300,95300,0
|
||||
20250214,173700,9937524100,95300,95300,95300,95300,0
|
||||
20250214,173600,9937524100,95300,95300,95300,95300,0
|
||||
20250214,173500,9937524100,95300,95300,95300,95300,0
|
||||
20250214,173400,9937524100,95300,95300,95300,95300,0
|
||||
20250214,173300,9937524100,95300,95300,95300,95300,0
|
||||
20250214,173200,9937524100,95300,95300,95300,95300,0
|
||||
20250214,173100,9937524100,95300,95300,95300,95300,0
|
||||
20250214,173000,9937524100,95300,95300,95300,95300,1263
|
||||
20250214,172900,9937524100,95300,95300,95300,95300,0
|
||||
20250214,172800,9937524100,95300,95300,95300,95300,0
|
||||
20250214,172700,9937524100,95300,95300,95300,95300,0
|
||||
20250214,172600,9937524100,95300,95300,95300,95300,0
|
||||
20250214,172500,9937524100,95300,95300,95300,95300,0
|
||||
20250214,172400,9937524100,95300,95300,95300,95300,0
|
||||
20250214,172300,9937524100,95300,95300,95300,95300,0
|
||||
20250214,172200,9937524100,95300,95300,95300,95300,0
|
||||
20250214,172100,9937524100,95300,95300,95300,95300,0
|
||||
20250214,172000,9937524100,95300,95300,95300,95300,0
|
||||
20250214,171900,9937524100,95300,95300,95300,95300,0
|
||||
20250214,171800,9937524100,95300,95300,95300,95300,0
|
||||
20250214,171700,9937524100,95300,95300,95300,95300,0
|
||||
20250214,171600,9937524100,95300,95300,95300,95300,0
|
||||
20250214,171500,9937524100,95300,95300,95300,95300,0
|
||||
20250214,171400,9937524100,95300,95300,95300,95300,0
|
||||
20250214,171300,9937524100,95300,95300,95300,95300,0
|
||||
20250214,171200,9937524100,95300,95300,95300,95300,0
|
||||
20250214,171100,9937524100,95300,95300,95300,95300,0
|
||||
20250214,171000,9937524100,95300,95300,95300,95300,0
|
||||
20250214,170900,9937524100,95300,95300,95300,95300,0
|
||||
20250214,170800,9937524100,95300,95300,95300,95300,0
|
||||
20250214,170700,9937524100,95300,95300,95300,95300,0
|
||||
20250214,170600,9937524100,95300,95300,95300,95300,0
|
||||
20250214,170500,9937524100,95300,95300,95300,95300,0
|
||||
20250214,170400,9937524100,95300,95300,95300,95300,0
|
||||
20250214,170300,9937524100,95300,95300,95300,95300,0
|
||||
20250214,170200,9937524100,95300,95300,95300,95300,0
|
||||
20250214,170100,9937524100,95300,95300,95300,95300,0
|
||||
20250214,170000,9937524100,95300,95300,95300,95300,1263
|
||||
20250214,165900,9937524100,95300,95300,95300,95300,0
|
||||
20250214,165800,9937524100,95300,95300,95300,95300,0
|
||||
20250214,165700,9937524100,95300,95300,95300,95300,0
|
||||
20250214,165600,9937524100,95300,95300,95300,95300,0
|
||||
20250214,165500,9937524100,95300,95300,95300,95300,0
|
||||
20250214,165400,9937524100,95300,95300,95300,95300,0
|
||||
20250214,165300,9937524100,95300,95300,95300,95300,0
|
||||
20250214,165200,9937524100,95300,95300,95300,95300,0
|
||||
20250214,165100,9937524100,95300,95300,95300,95300,0
|
||||
20250214,165000,9937524100,95300,95300,95300,95300,0
|
||||
20250214,164900,9937524100,95300,95300,95300,95300,0
|
||||
20250214,164800,9937524100,95300,95300,95300,95300,0
|
||||
20250214,164700,9937524100,95300,95300,95300,95300,0
|
||||
20250214,164600,9937524100,95300,95300,95300,95300,0
|
||||
20250214,164500,9937524100,95300,95300,95300,95300,0
|
||||
20250214,164400,9937524100,95300,95300,95300,95300,0
|
||||
20250214,164300,9937524100,95300,95300,95300,95300,0
|
||||
20250214,164200,9937524100,95300,95300,95300,95300,0
|
||||
20250214,164100,9937524100,95300,95300,95300,95300,0
|
||||
20250214,164000,9937524100,95300,95300,95300,95300,0
|
||||
20250214,163900,9937524100,95300,95300,95300,95300,0
|
||||
20250214,163800,9937524100,95300,95300,95300,95300,0
|
||||
20250214,163700,9937524100,95300,95300,95300,95300,0
|
||||
20250214,163600,9937524100,95300,95300,95300,95300,0
|
||||
20250214,163500,9937524100,95300,95300,95300,95300,0
|
||||
20250214,163400,9937524100,95300,95300,95300,95300,0
|
||||
20250214,163300,9937524100,95300,95300,95300,95300,0
|
||||
20250214,163200,9937524100,95300,95300,95300,95300,0
|
||||
20250214,163100,9937524100,95300,95300,95300,95300,0
|
||||
20250214,163000,9937524100,95300,95300,95300,95300,1263
|
||||
20250214,162900,9937524100,95300,95300,95300,95300,0
|
||||
20250214,162800,9937524100,95300,95300,95300,95300,0
|
||||
20250214,162700,9937524100,95300,95300,95300,95300,0
|
||||
20250214,162600,9937524100,95300,95300,95300,95300,0
|
||||
20250214,162500,9937524100,95300,95300,95300,95300,0
|
||||
20250214,162400,9937524100,95300,95300,95300,95300,0
|
||||
20250214,162300,9937524100,95300,95300,95300,95300,0
|
||||
20250214,162200,9937524100,95300,95300,95300,95300,0
|
||||
20250214,162100,9937524100,95300,95300,95300,95300,0
|
||||
20250214,162000,9937524100,95300,95300,95300,95300,0
|
||||
20250214,161900,9937524100,95300,95300,95300,95300,0
|
||||
20250214,161800,9937524100,95300,95300,95300,95300,0
|
||||
20250214,161700,9937524100,95300,95300,95300,95300,0
|
||||
20250214,161600,9937524100,95300,95300,95300,95300,0
|
||||
20250214,161500,9937524100,95300,95300,95300,95300,0
|
||||
20250214,161400,9937524100,95300,95300,95300,95300,0
|
||||
20250214,161300,9937524100,95300,95300,95300,95300,0
|
||||
20250214,161200,9937524100,95300,95300,95300,95300,0
|
||||
20250214,161100,9937524100,95300,95300,95300,95300,0
|
||||
20250214,161000,9937524100,95300,95300,95300,95300,0
|
||||
20250214,160900,9937524100,95300,95300,95300,95300,0
|
||||
20250214,160800,9937524100,95300,95300,95300,95300,0
|
||||
20250214,160700,9937524100,95300,95300,95300,95300,0
|
||||
20250214,160600,9937524100,95300,95300,95300,95300,0
|
||||
20250214,160500,9937524100,95300,95300,95300,95300,0
|
||||
20250214,160400,9937524100,95300,95300,95300,95300,0
|
||||
20250214,160300,9937524100,95300,95300,95300,95300,0
|
||||
20250214,160200,9937524100,95300,95300,95300,95300,0
|
||||
20250214,160100,9937524100,95300,95300,95300,95300,0
|
||||
20250214,160000,9937524100,95300,95300,95300,95300,1263
|
||||
20250214,155900,9937524100,95300,95300,95300,95300,0
|
||||
20250214,155800,9937524100,95300,95300,95300,95300,0
|
||||
20250214,155700,9937524100,95300,95300,95300,95300,0
|
||||
20250214,155600,9937524100,95300,95300,95300,95300,0
|
||||
20250214,155500,9937524100,95300,95300,95300,95300,0
|
||||
20250214,155400,9937524100,95300,95300,95300,95300,0
|
||||
20250214,155300,9937524100,95300,95300,95300,95300,0
|
||||
20250214,155200,9937524100,95300,95300,95300,95300,0
|
||||
20250214,155100,9937524100,95300,95300,95300,95300,0
|
||||
20250214,155000,9937524100,95300,95300,95300,95300,0
|
||||
20250214,154900,9937524100,95300,95300,95300,95300,0
|
||||
20250214,154800,9937524100,95300,95300,95300,95300,0
|
||||
20250214,154700,9937524100,95300,95300,95300,95300,0
|
||||
20250214,154600,9937524100,95300,95300,95300,95300,0
|
||||
20250214,154500,9937524100,95300,95300,95300,95300,0
|
||||
20250214,154400,9937524100,95300,95300,95300,95300,0
|
||||
20250214,154300,9937524100,95300,95300,95300,95300,0
|
||||
20250214,154200,9937524100,95300,95300,95300,95300,0
|
||||
20250214,154100,9937524100,95300,95300,95300,95300,0
|
||||
20250214,154000,9937524100,95300,95300,95300,95300,0
|
||||
20250214,153900,9937524100,95300,95300,95300,95300,0
|
||||
20250214,153800,9937524100,95300,95300,95300,95300,0
|
||||
20250214,153700,9937524100,95300,95300,95300,95300,0
|
||||
20250214,153600,9937524100,95300,95300,95300,95300,0
|
||||
20250214,153500,9937524100,95300,95300,95300,95300,0
|
||||
20250214,153400,9937524100,95300,95300,95300,95300,0
|
||||
20250214,153300,9937524100,95300,95300,95300,95300,0
|
||||
20250214,153200,9937524100,95300,95300,95300,95300,0
|
||||
20250214,153100,9937524100,95300,95300,95300,95300,0
|
||||
20250214,153000,9937524100,95300,95300,95300,95300,2526
|
||||
20250214,152900,9817160200,95300,95300,95300,95300,0
|
||||
20250214,152800,9817160200,95300,95300,95300,95300,0
|
||||
20250214,152700,9817160200,95300,95300,95300,95300,0
|
||||
20250214,152600,9817160200,95300,95300,95300,95300,0
|
||||
20250214,152500,9817160200,95300,95300,95300,95300,0
|
||||
20250214,152400,9817160200,95300,95300,95300,95300,0
|
||||
20250214,152300,9817160200,95300,95300,95300,95300,0
|
||||
20250214,152200,9817160200,95300,95300,95300,95300,0
|
||||
20250214,152100,9817160200,95300,95300,95300,95300,0
|
||||
20250214,152000,9817160200,95300,95300,95300,95300,0
|
||||
20250214,151900,9817160200,95300,95300,95400,95100,141
|
||||
20250214,151800,9803731700,95300,95100,95400,95100,82
|
||||
20250214,151700,9795916700,95300,95300,95300,95100,121
|
||||
20250214,151600,9784392500,95100,95100,95300,95100,402
|
||||
20250214,151500,9746127100,95100,95100,95300,95000,238
|
||||
20250214,151400,9723476200,95200,95200,95300,95000,312
|
||||
20250214,151300,9693774900,95100,95200,95300,95100,249
|
||||
20250214,151200,9670058000,95100,95000,95300,95000,212
|
||||
20250214,151100,9649866400,95100,95200,95200,95000,474
|
||||
20250214,151000,9604764400,95100,95100,95200,95000,327
|
||||
20250214,150900,9573650900,95300,95100,95300,95100,348
|
||||
20250214,150800,9540519000,95100,95200,95400,95100,381
|
||||
20250214,150700,9504225300,95200,95200,95400,95200,184
|
||||
20250214,150600,9486691300,95200,95200,95300,95100,244
|
||||
20250214,150500,9463455200,95200,95200,95300,95100,264
|
||||
20250214,150400,9438307700,95300,95300,95400,95100,553
|
||||
20250214,150300,9385646100,95200,95200,95400,95200,306
|
||||
20250214,150200,9356466100,95300,95300,95400,95200,315
|
||||
20250214,150100,9326445000,95200,95200,95400,95100,314
|
||||
20250214,150000,9296534500,95200,95300,95400,95200,338
|
||||
20250214,145900,9264312600,95200,95300,95400,95200,220
|
||||
20250214,145800,9243340000,95400,95300,95400,95100,184
|
||||
20250214,145700,9225804900,95200,95200,95300,95100,236
|
||||
20250214,145600,9203322800,95300,95200,95300,95100,309
|
||||
20250214,145500,9173896000,95200,95200,95400,95100,316
|
||||
20250214,145400,9143790800,95200,95200,95500,95200,263
|
||||
20250214,145300,9118722400,95200,95200,95400,95100,286
|
||||
20250214,145200,9091473100,95200,95300,95300,95100,298
|
||||
20250214,145100,9063098400,95100,95100,95300,95100,262
|
||||
20250214,145000,9038157600,95200,95200,95400,95100,293
|
||||
20250214,144900,9010253800,95200,95100,95300,95100,190
|
||||
20250214,144800,8992159100,95100,95200,95400,95100,303
|
||||
20250214,144700,8963289200,95200,95300,95400,95100,378
|
||||
20250214,144600,8927278600,95300,95400,95400,95200,231
|
||||
20250214,144500,8905258400,95300,95300,95400,95200,262
|
||||
20250214,144400,8880279900,95300,95300,95400,95100,372
|
||||
20250214,144300,8844858000,95200,95200,95200,95100,217
|
||||
20250214,144200,8824201200,95100,94800,95100,94800,434
|
||||
20250214,144100,8782948400,94800,94500,94900,94300,7314
|
||||
20250214,144000,8091732000,94400,94800,95000,94300,3611
|
||||
20250214,143900,7750489400,94800,94700,94900,94600,452
|
||||
20250214,143800,7707638500,94300,95200,95300,94000,11086
|
||||
20250214,143700,6661980800,95200,95400,95500,95200,389
|
||||
20250214,143600,6624907200,95300,95300,95400,95300,166
|
||||
20250214,143500,6609074800,95300,95300,95400,95300,51
|
||||
20250214,143400,6604212900,95300,95200,95400,95200,135
|
||||
20250214,143300,6591340900,95200,95200,95400,95200,188
|
||||
20250214,143200,6573419800,95300,95300,95300,95200,182
|
||||
20250214,143100,6556076000,95200,95300,95300,95200,195
|
||||
20250214,143000,6537495000,95200,95300,95400,95200,401
|
||||
20250214,142900,6499280000,95300,95300,95400,95200,232
|
||||
20250214,142800,6477165900,95300,95400,95400,95300,89
|
||||
20250214,142700,6468677400,95300,95300,95600,95300,133
|
||||
20250214,142600,6455987500,95300,95400,95600,95300,350
|
||||
20250214,142500,6422560000,95400,95300,95400,95300,117
|
||||
20250214,142400,6411401300,95300,95500,95500,95300,197
|
||||
20250214,142300,6392609600,95400,95300,95500,95300,106
|
||||
20250214,142200,6382490000,95300,95400,95600,95300,141
|
||||
20250214,142100,6369017500,95300,95500,95500,95300,197
|
||||
20250214,142000,6350217300,95500,95400,95500,95400,118
|
||||
20250214,141900,6338949600,95400,95500,95500,95300,72
|
||||
20250214,141800,6332076600,95600,95400,95600,95400,131
|
||||
20250214,141700,6319563500,95600,95500,95600,95400,144
|
||||
20250214,141600,6305806700,95400,95500,95600,95400,188
|
||||
20250214,141500,6287855900,95400,95400,95600,95300,246
|
||||
20250214,141400,6264364300,95400,95700,95900,95400,867
|
||||
20250214,141300,6181425900,95700,95600,95700,95600,70
|
||||
20250214,141200,6174727500,95600,95900,95900,95600,367
|
||||
20250214,141100,6139576100,95900,95900,95900,95800,44
|
||||
20250214,141000,6135357900,95800,95700,95900,95700,167
|
||||
20250214,140900,6119359500,95900,95700,95900,95600,255
|
||||
20250214,140800,6094936400,95700,95700,95800,95700,117
|
||||
20250214,140700,6083728500,95700,95700,95700,95700,39
|
||||
20250214,140600,6079996200,95700,95700,95800,95600,244
|
||||
20250214,140500,6056631100,95700,95700,95800,95700,141
|
||||
20250214,140400,6043124900,95800,95600,95800,95600,339
|
||||
20250214,140300,6010671700,95600,95700,95700,95600,56
|
||||
20250214,140200,6005315100,95600,95700,95800,95600,137
|
||||
20250214,140100,5992197700,95700,95600,95700,95500,115
|
||||
20250214,140000,5981203500,95500,95600,95800,95500,126
|
||||
20250214,135900,5969143700,95600,95600,95800,95500,147
|
||||
20250214,135800,5955088600,95500,95600,95700,95500,126
|
||||
20250214,135700,5943043500,95500,95600,95700,95500,129
|
||||
20250214,135600,5930705200,95700,95700,95700,95500,197
|
||||
20250214,135500,5911864500,95600,95600,95700,95600,37
|
||||
20250214,135400,5908325000,95600,95600,95700,95500,167
|
||||
20250214,135300,5892350400,95600,95600,95700,95500,183
|
||||
20250214,135200,5874848200,95500,95500,95700,95500,111
|
||||
20250214,135100,5864238300,95500,95600,95600,95400,171
|
||||
20250214,135000,5847907800,95400,95500,95600,95400,95
|
||||
20250214,134900,5838828500,95400,95600,95600,95400,117
|
||||
20250214,134800,5827646600,95500,95600,95600,95400,262
|
||||
20250214,134700,5802614900,95500,95500,95600,95500,31
|
||||
20250214,134600,5799652600,95600,95600,95600,95500,117
|
||||
20250214,134500,5788467700,95500,95600,95700,95500,476
|
||||
20250214,134400,5742963300,95600,95800,95800,95600,181
|
||||
20250214,134300,5725639900,95700,95800,95800,95700,160
|
||||
20250214,134200,5710316600,95700,95700,95800,95700,153
|
||||
20250214,134100,5695664600,95700,95800,95800,95700,202
|
||||
20250214,134000,5676314200,95700,95700,95700,95600,132
|
||||
20250214,133900,5663682300,95800,95700,95800,95600,151
|
||||
20250214,133800,5649232300,95700,95500,95700,95500,132
|
||||
20250214,133700,5636608600,95500,95600,95700,95500,196
|
||||
20250214,133600,5617863900,95700,95700,95700,95500,235
|
||||
20250214,133500,5595387900,95600,95500,95700,95400,695
|
||||
20250214,133400,5528959900,95500,95500,95600,95500,248
|
||||
20250214,133300,5505256100,95400,95400,95500,95400,168
|
||||
20250214,133200,5489214200,95500,95500,95500,95400,88
|
||||
20250214,133100,5480811400,95500,95500,95500,95400,366
|
||||
20250214,133000,5445860400,95400,95400,95500,95300,83
|
||||
20250214,132900,5437937900,95400,95400,95400,95300,221
|
||||
20250214,132800,5416855500,95400,95400,95500,95300,141
|
||||
20250214,132700,5403393100,95300,95400,95500,95300,192
|
||||
20250214,132600,5385069500,95400,95400,95400,95300,254
|
||||
20250214,132500,5360838600,95300,95100,95400,95100,481
|
||||
20250214,132400,5315023300,95000,95100,95200,95000,541
|
||||
20250214,132300,5263568100,95100,95300,95400,95100,198
|
||||
20250214,132200,5244705200,95200,95300,95400,95200,51
|
||||
20250214,132100,5239845600,95300,95300,95300,95200,104
|
||||
20250214,132000,5229939900,95200,95200,95300,95200,38
|
||||
20250214,131900,5226320000,95200,95400,95400,95200,55
|
||||
20250214,131800,5221076200,95200,95300,95300,95200,61
|
||||
20250214,131700,5215263300,95200,95300,95300,95200,87
|
||||
20250214,131600,5206975200,95400,95300,95400,95200,48
|
||||
20250214,131500,5202400000,95300,95300,95400,95200,115
|
||||
20250214,131400,5191440600,95200,95300,95300,95200,46
|
||||
20250214,131300,5187059000,95300,95200,95300,95200,37
|
||||
20250214,131200,5183536000,95200,95300,95300,95200,90
|
||||
20250214,131100,5174960200,95400,95400,95400,95200,437
|
||||
20250214,131000,5133322300,95400,95300,95500,95200,217
|
||||
20250214,130900,5112638500,95400,95400,95500,95300,84
|
||||
20250214,130800,5104626600,95300,95400,95400,95300,240
|
||||
20250214,130700,5081741900,95300,95400,95400,95300,156
|
||||
20250214,130600,5066870300,95400,95400,95500,95300,108
|
||||
20250214,130500,5056567100,95400,95400,95400,95400,14
|
||||
20250214,130400,5055231500,95300,95400,95500,95300,129
|
||||
20250214,130300,5042925600,95300,95400,95500,95300,434
|
||||
20250214,130200,5001515400,95400,95400,95500,95400,83
|
||||
20250214,130100,4993591000,95400,95500,95500,95400,93
|
||||
20250214,130000,4984711400,95500,95500,95500,95300,79
|
||||
20250214,125900,4977170400,95400,95500,95500,95400,289
|
||||
20250214,125800,4949579900,95500,95500,95500,95400,269
|
||||
20250214,125700,4923891700,95500,95400,95500,95400,244
|
||||
20250214,125600,4900607300,95400,95400,95400,95300,89
|
||||
20250214,125500,4892116900,95300,95400,95400,95300,25
|
||||
20250214,125400,4889732900,95300,95400,95400,95300,122
|
||||
20250214,125300,4878098000,95300,95400,95400,95300,93
|
||||
20250214,125200,4869226800,95300,95400,95400,95300,76
|
||||
20250214,125100,4861978300,95400,95400,95400,95300,52
|
||||
20250214,125000,4857019300,95300,95300,95400,95300,38
|
||||
20250214,124900,4853395400,95300,95400,95400,95300,176
|
||||
20250214,124800,4836607700,95300,95300,95400,95300,47
|
||||
20250214,124700,4832126100,95300,95400,95500,95300,77
|
||||
20250214,124600,4824779500,95500,95500,95500,95300,68
|
||||
20250214,124500,4818285900,95500,95400,95500,95300,70
|
||||
20250214,124400,4811608400,95300,95300,95400,95200,48
|
||||
20250214,124300,4807034000,95200,95300,95300,95200,62
|
||||
20250214,124200,4801129200,95200,95300,95300,95200,88
|
||||
20250214,124100,4792745700,95200,95200,95400,95200,134
|
||||
20250214,124000,4779973800,95200,95300,95300,95200,19
|
||||
20250214,123900,4778164100,95300,95300,95300,95200,77
|
||||
20250214,123800,4770828100,95300,95400,95400,95200,145
|
||||
20250214,123700,4757007900,95300,95400,95400,95300,165
|
||||
20250214,123600,4741278500,95300,95400,95400,95300,167
|
||||
20250214,123500,4725349600,95300,95400,95400,95300,64
|
||||
20250214,123400,4719245400,95300,95400,95400,95300,56
|
||||
20250214,123300,4713904700,95400,95400,95400,95300,64
|
||||
20250214,123200,4707802600,95300,95400,95400,95300,29
|
||||
20250214,123100,4705037000,95300,95300,95400,95200,97
|
||||
20250214,123000,4695788200,95200,95200,95300,95200,168
|
||||
20250214,122900,4679791500,95200,95300,95300,95200,49
|
||||
20250214,122800,4675122000,95200,95200,95300,95200,97
|
||||
20250214,122700,4665879100,95200,95200,95300,95200,39
|
||||
20250214,122600,4662165300,95200,95200,95300,95100,99
|
||||
20250214,122500,4652740000,95100,95200,95300,95100,38
|
||||
20250214,122400,4649120800,95200,95300,95300,95200,67
|
||||
20250214,122300,4642737800,95300,95200,95300,95200,16
|
||||
20250214,122200,4641213800,95200,95300,95300,95200,52
|
||||
20250214,122100,4636259600,95200,95200,95300,95100,137
|
||||
20250214,122000,4623218900,95200,95200,95300,95100,149
|
||||
20250214,121900,4609035500,95300,95300,95400,95200,126
|
||||
20250214,121800,4597024900,95200,95200,95300,95200,81
|
||||
20250214,121700,4589308900,95200,95300,95300,95200,24
|
||||
20250214,121600,4587023500,95200,95200,95300,95200,101
|
||||
20250214,121500,4577401800,95100,95100,95200,95100,61
|
||||
20250214,121400,4571597900,95100,95100,95200,95100,46
|
||||
20250214,121300,4567220700,95100,95000,95200,95000,187
|
||||
20250214,121200,4549431700,95000,95100,95100,95000,27
|
||||
20250214,121100,4546864100,95100,95100,95200,95000,126
|
||||
20250214,121000,4534877300,95200,95100,95200,95000,95
|
||||
20250214,120900,4525842200,95000,95100,95100,95000,116
|
||||
20250214,120800,4514812300,95100,95100,95400,95100,66
|
||||
20250214,120700,4508529100,95200,95200,95200,95100,64
|
||||
20250214,120600,4502437400,95100,95300,95400,95100,560
|
||||
20250214,120500,4449083300,95200,95100,95400,95100,1011
|
||||
20250214,120400,4352809000,95100,94900,95200,94800,269
|
||||
20250214,120300,4327232300,94800,94800,95100,94800,161
|
||||
20250214,120200,4311948700,94900,94900,94900,94800,122
|
||||
20250214,120100,4300377300,94900,94900,94900,94800,77
|
||||
20250214,120000,4293073700,95000,95000,95000,94800,114
|
||||
20250214,115900,4282246900,94900,94900,95000,94900,59
|
||||
20250214,115800,4276642700,95000,94700,95000,94700,127
|
||||
20250214,115700,4264600000,94700,94900,94900,94700,190
|
||||
20250214,115600,4246575900,94900,94900,95100,94900,132
|
||||
20250214,115500,4234035400,94800,94800,94900,94800,103
|
||||
20250214,115400,4224263000,94800,94800,94900,94800,85
|
||||
20250214,115300,4216203400,94800,94900,95000,94800,302
|
||||
20250214,115200,4187556000,94700,94800,94800,94700,85
|
||||
20250214,115100,4179499400,94700,94700,94900,94700,82
|
||||
20250214,115000,4171729900,94800,94900,94900,94700,86
|
||||
20250214,114900,4163576100,94900,94800,94900,94800,65
|
||||
20250214,114800,4157408600,94800,94800,94900,94800,126
|
||||
20250214,114700,4145459200,94800,94900,94900,94800,55
|
||||
20250214,114600,4140240700,94900,94800,94900,94800,58
|
||||
20250214,114500,4134737600,94900,94900,94900,94700,284
|
||||
20250214,114400,4107818900,94800,94700,94900,94700,238
|
||||
20250214,114300,4085264100,94800,94800,94900,94700,84
|
||||
20250214,114200,4077298700,94900,94800,94900,94700,72
|
||||
20250214,114100,4070476000,94800,94900,95000,94800,104
|
||||
20250214,114000,4060606700,94900,94700,94900,94700,126
|
||||
20250214,113900,4048656600,94700,94800,94900,94700,141
|
||||
20250214,113800,4035295700,94800,94700,95000,94700,89
|
||||
20250214,113700,4026855500,94700,94700,94800,94700,130
|
||||
20250214,113600,4014537800,94800,95100,95100,94600,328
|
||||
20250214,113500,3983468100,95000,95100,95200,95000,85
|
||||
20250214,113400,3975384700,95100,95000,95100,94900,101
|
||||
20250214,113300,3965794800,95000,94800,95000,94800,96
|
||||
20250214,113200,3956690200,94800,94800,94900,94800,18
|
||||
20250214,113100,3954982200,94800,94900,95100,94800,71
|
||||
20250214,113000,3948244500,95000,94800,95000,94800,133
|
||||
20250214,112900,3935629000,94700,94800,94800,94700,32
|
||||
20250214,112800,3932595600,94800,94700,95000,94700,110
|
||||
20250214,112700,3922167000,94700,94800,94800,94700,117
|
||||
20250214,112600,3911081700,94800,94700,94800,94700,16
|
||||
20250214,112500,3909565100,94800,94800,94800,94700,136
|
||||
20250214,112400,3896676800,94700,94700,94800,94700,77
|
||||
20250214,112300,3889382900,94800,94800,94800,94700,92
|
||||
20250214,112200,3880663400,94700,94600,94800,94600,131
|
||||
20250214,112100,3868258000,94800,94600,94800,94400,131
|
||||
20250214,112000,3855861100,94800,94700,94800,94600,44
|
||||
20250214,111900,3851695000,94600,94700,94700,94600,86
|
||||
20250214,111800,3843552300,94600,94500,94700,94400,309
|
||||
20250214,111700,3814341800,94500,94700,94800,94500,388
|
||||
20250214,111600,3777609000,94700,94800,94800,94700,62
|
||||
20250214,111500,3771731600,94800,94800,94800,94700,104
|
||||
20250214,111400,3761878200,94800,94800,94900,94700,94
|
||||
20250214,111300,3752963400,94700,94700,94800,94600,84
|
||||
20250214,111200,3745008600,94600,94700,94800,94600,215
|
||||
20250214,111100,3724650400,94700,94800,94800,94700,14
|
||||
20250214,111000,3723324300,94800,94600,94800,94600,55
|
||||
20250214,110900,3718115700,94600,94600,94700,94500,132
|
||||
20250214,110800,3705626000,94700,94700,94700,94500,53
|
||||
20250214,110700,3700609000,94700,94600,94700,94500,53
|
||||
20250214,110600,3695594900,94500,94500,94800,94500,192
|
||||
20250214,110500,3677434900,94500,94500,94600,94500,102
|
||||
20250214,110400,3667793100,94600,94600,94700,94500,110
|
||||
20250214,110300,3657385200,94600,94500,94700,94500,116
|
||||
20250214,110200,3646412200,94500,94500,94500,94500,1
|
||||
20250214,110100,3646317700,94500,94600,94700,94500,56
|
||||
20250214,110000,3641020500,94700,94600,94700,94500,66
|
||||
20250214,105900,3634780800,94600,94700,94700,94600,200
|
||||
20250214,105800,3615856400,94600,94700,94900,94600,306
|
||||
20250214,105700,3586852800,94700,94700,94800,94600,227
|
||||
20250214,105600,3565350800,94700,94900,94900,94700,48
|
||||
20250214,105500,3560800600,94900,94700,94900,94700,22
|
||||
20250214,105400,3558713600,94700,95000,95000,94700,213
|
||||
20250214,105300,3538486100,95100,95100,95100,95000,73
|
||||
20250214,105200,3531545900,95100,95100,95100,95000,390
|
||||
20250214,105100,3494480100,95100,95100,95100,94900,327
|
||||
20250214,105000,3463405300,95100,95100,95100,94900,44
|
||||
20250214,104900,3459223200,95000,94900,95100,94800,86
|
||||
20250214,104800,3451058700,94800,94900,95100,94800,285
|
||||
20250214,104700,3424009100,94900,95000,95000,94900,141
|
||||
20250214,104600,3410620900,94900,95000,95000,94800,66
|
||||
20250214,104500,3404354600,95000,94900,95000,94800,88
|
||||
20250214,104400,3396003900,94800,95000,95000,94800,64
|
||||
20250214,104300,3389926400,95000,95100,95100,94800,99
|
||||
20250214,104200,3380525900,95000,95000,95100,94900,72
|
||||
20250214,104100,3373688600,95000,95000,95100,94900,153
|
||||
20250214,104000,3359149700,95000,95100,95100,94900,29
|
||||
20250214,103900,3356394700,95100,95000,95100,94900,31
|
||||
20250214,103800,3353449500,95100,94900,95200,94800,325
|
||||
20250214,103700,3322564700,95100,94900,95100,94800,665
|
||||
20250214,103600,3259436600,94900,94800,94900,94800,15
|
||||
20250214,103500,3258013900,94800,94700,94900,94600,149
|
||||
20250214,103400,3243893700,94800,94700,94800,94700,76
|
||||
20250214,103300,3236690200,94700,94800,94800,94700,55
|
||||
20250214,103200,3231479200,94700,94700,94800,94600,107
|
||||
20250214,103100,3221343000,94800,94900,94900,94700,194
|
||||
20250214,103000,3202963200,94700,94800,94900,94700,83
|
||||
20250214,102900,3195093800,94800,94600,94900,94400,1492
|
||||
20250214,102800,3053777200,94500,94600,94600,94400,139
|
||||
20250214,102700,3040630300,94400,94500,94600,94400,131
|
||||
20250214,102600,3028248400,94500,94600,94600,94500,113
|
||||
20250214,102500,3017564500,94500,94400,94600,94400,385
|
||||
20250214,102400,2981184400,94300,94300,94400,94300,76
|
||||
20250214,102300,2974011500,94300,94300,94400,94200,259
|
||||
20250214,102200,2949581800,94200,94200,94200,94200,61
|
||||
20250214,102100,2943835600,94300,94200,94300,94200,55
|
||||
20250214,102000,2938653900,94200,94200,94300,94100,225
|
||||
20250214,101900,2917468900,94100,94100,94200,94000,108
|
||||
20250214,101800,2907302800,94100,94200,94200,94100,65
|
||||
20250214,101700,2901185100,94200,94200,94300,94100,165
|
||||
20250214,101600,2885638400,94200,94100,94300,94100,150
|
||||
20250214,101500,2871507700,94000,94100,94300,94000,92
|
||||
20250214,101400,2862850900,94100,94100,94300,94000,220
|
||||
20250214,101300,2842140100,94100,94300,94300,94100,687
|
||||
20250214,101200,2777427000,94200,94100,94300,94100,81
|
||||
20250214,101100,2769794200,94100,94300,94300,94100,253
|
||||
20250214,101000,2745957000,94200,94100,94300,94000,298
|
||||
20250214,100900,2717893500,94100,94300,94300,94000,114
|
||||
20250214,100800,2707162400,94000,94100,94300,94000,224
|
||||
20250214,100700,2686077300,94100,94300,94300,94100,420
|
||||
20250214,100600,2646513800,94300,94300,94500,94300,200
|
||||
20250214,100500,2627640900,94200,94200,94300,94000,805
|
||||
20250214,100400,2551770900,94100,94300,94400,94100,155
|
||||
20250214,100300,2537162900,94400,94200,94400,94200,247
|
||||
20250214,100200,2513867600,94400,94200,94500,94200,207
|
||||
20250214,100100,2494350900,94200,94400,94400,94200,122
|
||||
20250214,100000,2482846400,94400,94400,94500,94200,816
|
||||
20250214,095900,2405819700,94400,94300,94600,94200,415
|
||||
20250214,095800,2366672900,94500,94500,94600,94300,128
|
||||
20250214,095700,2354575000,94700,94600,94700,94600,210
|
||||
20250214,095600,2334700800,94600,94700,94700,94600,318
|
||||
20250214,095500,2304602600,94600,94500,94700,94500,351
|
||||
20250214,095400,2271406700,94500,94400,94500,94300,139
|
||||
20250214,095300,2258276700,94400,94500,94600,94400,310
|
||||
20250214,095200,2228982400,94500,94200,94500,94100,1225
|
||||
20250214,095100,2113331700,94100,94100,94300,94100,124
|
||||
20250214,095000,2101648200,94200,94300,94300,94000,146
|
||||
20250214,094900,2087904200,94300,94200,94300,94100,208
|
||||
20250214,094800,2068299400,94100,94100,94200,94000,160
|
||||
20250214,094700,2053236600,94100,94100,94200,94000,175
|
||||
20250214,094600,2036772200,94200,94200,94200,94100,166
|
||||
20250214,094500,2021143600,94100,94000,94200,93800,571
|
||||
20250214,094400,1967425300,94000,93900,94000,93800,169
|
||||
20250214,094300,1951554600,93900,94100,94100,93800,440
|
||||
20250214,094200,1910238700,94000,94000,94100,93800,1380
|
||||
20250214,094100,1780689200,94000,94000,94200,93900,124
|
||||
20250214,094000,1769028600,94000,94200,94300,94000,207
|
||||
20250214,093900,1749546100,94200,94200,94300,93900,583
|
||||
20250214,093800,1694696100,94300,94200,94400,94100,548
|
||||
20250214,093700,1643050000,94300,94300,94400,94200,198
|
||||
20250214,093600,1624379500,94300,94400,94400,94300,191
|
||||
20250214,093500,1606366100,94300,94300,94400,94300,145
|
||||
20250214,093400,1592688700,94300,94100,94400,94100,218
|
||||
20250214,093300,1572146900,94100,94000,94200,94000,473
|
||||
20250214,093200,1527668800,94000,94100,94100,94000,195
|
||||
20250214,093100,1509327400,94100,94300,94300,94100,348
|
||||
20250214,093000,1476550700,94300,94400,94500,94300,273
|
||||
20250214,092900,1450797600,94300,94200,94500,94200,977
|
||||
20250214,092800,1358636500,94200,94300,94500,94100,1687
|
||||
20250214,092700,1199348100,94100,94000,94200,93900,338
|
||||
20250214,092600,1167552100,93900,94000,94000,93900,193
|
||||
20250214,092500,1149423600,94000,94000,94100,93900,375
|
||||
20250214,092400,1114172700,94000,94100,94200,93900,451
|
||||
20250214,092300,1071762000,94100,94200,94200,94000,707
|
||||
20250214,092200,1005199200,94100,94500,94500,94000,1072
|
||||
20250214,092100,904021000,94200,94500,94500,94100,1683
|
||||
20250214,092000,745286600,94500,94700,94700,94400,656
|
||||
20250214,091900,683239300,94700,94900,95000,94700,307
|
||||
20250214,091800,654140800,94900,95000,95000,94800,72
|
||||
20250214,091700,647306500,95000,94900,95200,94800,49
|
||||
20250214,091600,642654200,94800,95200,95300,94800,757
|
||||
20250214,091500,570578600,95200,95500,95500,95200,901
|
||||
20250214,091400,484761300,95500,95200,95500,95200,47
|
||||
20250214,091300,480283400,95400,95500,95500,95200,166
|
||||
20250214,091200,464436000,95500,95200,95600,95000,368
|
||||
20250214,091100,429357300,95200,95000,95200,94900,67
|
||||
20250214,091000,422991200,95000,95400,95400,95000,508
|
||||
20250214,090900,374616800,95400,95300,95400,95300,181
|
||||
20250214,090800,357359100,95300,94900,95300,94900,490
|
||||
20250214,090700,310679500,94900,95000,95100,94900,136
|
||||
20250214,090600,297758300,95000,95000,95000,94900,32
|
||||
20250214,090500,294718700,94900,94900,95000,94700,456
|
||||
20250214,090400,251474800,94800,94600,94800,94500,45
|
||||
20250214,090300,247212300,94500,95000,95000,94400,794
|
||||
20250214,090200,172117900,94500,95100,95100,94500,274
|
||||
20250214,090100,146166400,94800,94600,95100,94600,325
|
||||
20250214,090000,115308400,94600,94500,94700,94500,1220
|
||||
|
Reference in New Issue
Block a user