Update 2025-02-14 2854 candle_min
This commit is contained in:
573
000270/min/candle-20250214.csv
Normal file
573
000270/min/candle-20250214.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183100,125131165200,95000,95000,95000,95000,86518
|
||||
20250214,183000,125131165200,95000,95000,95000,95000,0
|
||||
20250214,182900,125131165200,95000,95000,95000,95000,0
|
||||
20250214,182800,125131165200,95000,95000,95000,95000,0
|
||||
20250214,182700,125131165200,95000,95000,95000,95000,0
|
||||
20250214,182600,125131165200,95000,95000,95000,95000,0
|
||||
20250214,182500,125131165200,95000,95000,95000,95000,0
|
||||
20250214,182400,125131165200,95000,95000,95000,95000,0
|
||||
20250214,182300,125131165200,95000,95000,95000,95000,0
|
||||
20250214,182200,125131165200,95000,95000,95000,95000,0
|
||||
20250214,182100,125131165200,95000,95000,95000,95000,0
|
||||
20250214,182000,125131165200,95000,95000,95000,95000,0
|
||||
20250214,181900,125131165200,95000,95000,95000,95000,0
|
||||
20250214,181800,125131165200,95000,95000,95000,95000,0
|
||||
20250214,181700,125131165200,95000,95000,95000,95000,0
|
||||
20250214,181600,125131165200,95000,95000,95000,95000,0
|
||||
20250214,181500,125131165200,95000,95000,95000,95000,0
|
||||
20250214,181400,125131165200,95000,95000,95000,95000,0
|
||||
20250214,181300,125131165200,95000,95000,95000,95000,0
|
||||
20250214,181200,125131165200,95000,95000,95000,95000,0
|
||||
20250214,181100,125131165200,95000,95000,95000,95000,0
|
||||
20250214,181000,125131165200,95000,95000,95000,95000,0
|
||||
20250214,180900,125131165200,95000,95000,95000,95000,0
|
||||
20250214,180800,125131165200,95000,95000,95000,95000,0
|
||||
20250214,180700,125131165200,95000,95000,95000,95000,0
|
||||
20250214,180600,125131165200,95000,95000,95000,95000,0
|
||||
20250214,180500,125131165200,95000,95000,95000,95000,0
|
||||
20250214,180400,125131165200,95000,95000,95000,95000,0
|
||||
20250214,180300,125131165200,95000,95000,95000,95000,0
|
||||
20250214,180200,125131165200,95000,95000,95000,95000,0
|
||||
20250214,180100,125131165200,95000,95000,95000,95000,86518
|
||||
20250214,180000,125131165200,95000,95000,95000,95000,0
|
||||
20250214,175900,125131165200,95000,95000,95000,95000,0
|
||||
20250214,175800,125131165200,95000,95000,95000,95000,0
|
||||
20250214,175700,125131165200,95000,95000,95000,95000,0
|
||||
20250214,175600,125131165200,95000,95000,95000,95000,0
|
||||
20250214,175500,125131165200,95000,95000,95000,95000,0
|
||||
20250214,175400,125131165200,95000,95000,95000,95000,0
|
||||
20250214,175300,125131165200,95000,95000,95000,95000,0
|
||||
20250214,175200,125131165200,95000,95000,95000,95000,0
|
||||
20250214,175100,125131165200,95000,95000,95000,95000,0
|
||||
20250214,175000,125131165200,95000,95000,95000,95000,0
|
||||
20250214,174900,125131165200,95000,95000,95000,95000,0
|
||||
20250214,174800,125131165200,95000,95000,95000,95000,0
|
||||
20250214,174700,125131165200,95000,95000,95000,95000,0
|
||||
20250214,174600,125131165200,95000,95000,95000,95000,0
|
||||
20250214,174500,125131165200,95000,95000,95000,95000,0
|
||||
20250214,174400,125131165200,95000,95000,95000,95000,0
|
||||
20250214,174300,125131165200,95000,95000,95000,95000,0
|
||||
20250214,174200,125131165200,95000,95000,95000,95000,0
|
||||
20250214,174100,125131165200,95000,95000,95000,95000,0
|
||||
20250214,174000,125131165200,95000,95000,95000,95000,0
|
||||
20250214,173900,125131165200,95000,95000,95000,95000,0
|
||||
20250214,173800,125131165200,95000,95000,95000,95000,0
|
||||
20250214,173700,125131165200,95000,95000,95000,95000,0
|
||||
20250214,173600,125131165200,95000,95000,95000,95000,0
|
||||
20250214,173500,125131165200,95000,95000,95000,95000,0
|
||||
20250214,173400,125131165200,95000,95000,95000,95000,0
|
||||
20250214,173300,125131165200,95000,95000,95000,95000,0
|
||||
20250214,173200,125131165200,95000,95000,95000,95000,0
|
||||
20250214,173100,125131165200,95000,95000,95000,95000,86518
|
||||
20250214,173000,125131165200,95000,95000,95000,95000,0
|
||||
20250214,172900,125131165200,95000,95000,95000,95000,0
|
||||
20250214,172800,125131165200,95000,95000,95000,95000,0
|
||||
20250214,172700,125131165200,95000,95000,95000,95000,0
|
||||
20250214,172600,125131165200,95000,95000,95000,95000,0
|
||||
20250214,172500,125131165200,95000,95000,95000,95000,0
|
||||
20250214,172400,125131165200,95000,95000,95000,95000,0
|
||||
20250214,172300,125131165200,95000,95000,95000,95000,0
|
||||
20250214,172200,125131165200,95000,95000,95000,95000,0
|
||||
20250214,172100,125131165200,95000,95000,95000,95000,0
|
||||
20250214,172000,125131165200,95000,95000,95000,95000,0
|
||||
20250214,171900,125131165200,95000,95000,95000,95000,0
|
||||
20250214,171800,125131165200,95000,95000,95000,95000,0
|
||||
20250214,171700,125131165200,95000,95000,95000,95000,0
|
||||
20250214,171600,125131165200,95000,95000,95000,95000,0
|
||||
20250214,171500,125131165200,95000,95000,95000,95000,0
|
||||
20250214,171400,125131165200,95000,95000,95000,95000,0
|
||||
20250214,171300,125131165200,95000,95000,95000,95000,0
|
||||
20250214,171200,125131165200,95000,95000,95000,95000,0
|
||||
20250214,171100,125131165200,95000,95000,95000,95000,0
|
||||
20250214,171000,125131165200,95000,95000,95000,95000,0
|
||||
20250214,170900,125131165200,95000,95000,95000,95000,0
|
||||
20250214,170800,125131165200,95000,95000,95000,95000,0
|
||||
20250214,170700,125131165200,95000,95000,95000,95000,0
|
||||
20250214,170600,125131165200,95000,95000,95000,95000,0
|
||||
20250214,170500,125131165200,95000,95000,95000,95000,0
|
||||
20250214,170400,125131165200,95000,95000,95000,95000,0
|
||||
20250214,170300,125131165200,95000,95000,95000,95000,0
|
||||
20250214,170200,125131165200,95000,95000,95000,95000,0
|
||||
20250214,170100,125131165200,95000,95000,95000,95000,86518
|
||||
20250214,170000,125131165200,95000,95000,95000,95000,0
|
||||
20250214,165900,125131165200,95000,95000,95000,95000,0
|
||||
20250214,165800,125131165200,95000,95000,95000,95000,0
|
||||
20250214,165700,125131165200,95000,95000,95000,95000,0
|
||||
20250214,165600,125131165200,95000,95000,95000,95000,0
|
||||
20250214,165500,125131165200,95000,95000,95000,95000,0
|
||||
20250214,165400,125131165200,95000,95000,95000,95000,0
|
||||
20250214,165300,125131165200,95000,95000,95000,95000,0
|
||||
20250214,165200,125131165200,95000,95000,95000,95000,0
|
||||
20250214,165100,125131165200,95000,95000,95000,95000,0
|
||||
20250214,165000,125131165200,95000,95000,95000,95000,0
|
||||
20250214,164900,125131165200,95000,95000,95000,95000,0
|
||||
20250214,164800,125131165200,95000,95000,95000,95000,0
|
||||
20250214,164700,125131165200,95000,95000,95000,95000,0
|
||||
20250214,164600,125131165200,95000,95000,95000,95000,0
|
||||
20250214,164500,125131165200,95000,95000,95000,95000,0
|
||||
20250214,164400,125131165200,95000,95000,95000,95000,0
|
||||
20250214,164300,125131165200,95000,95000,95000,95000,0
|
||||
20250214,164200,125131165200,95000,95000,95000,95000,0
|
||||
20250214,164100,125131165200,95000,95000,95000,95000,0
|
||||
20250214,164000,125131165200,95000,95000,95000,95000,0
|
||||
20250214,163900,125131165200,95000,95000,95000,95000,0
|
||||
20250214,163800,125131165200,95000,95000,95000,95000,0
|
||||
20250214,163700,125131165200,95000,95000,95000,95000,0
|
||||
20250214,163600,125131165200,95000,95000,95000,95000,0
|
||||
20250214,163500,125131165200,95000,95000,95000,95000,0
|
||||
20250214,163400,125131165200,95000,95000,95000,95000,0
|
||||
20250214,163300,125131165200,95000,95000,95000,95000,0
|
||||
20250214,163200,125131165200,95000,95000,95000,95000,0
|
||||
20250214,163100,125131165200,95000,95000,95000,95000,86518
|
||||
20250214,163000,125131165200,95000,95000,95000,95000,0
|
||||
20250214,162900,125131165200,95000,95000,95000,95000,0
|
||||
20250214,162800,125131165200,95000,95000,95000,95000,0
|
||||
20250214,162700,125131165200,95000,95000,95000,95000,0
|
||||
20250214,162600,125131165200,95000,95000,95000,95000,0
|
||||
20250214,162500,125131165200,95000,95000,95000,95000,0
|
||||
20250214,162400,125131165200,95000,95000,95000,95000,0
|
||||
20250214,162300,125131165200,95000,95000,95000,95000,0
|
||||
20250214,162200,125131165200,95000,95000,95000,95000,0
|
||||
20250214,162100,125131165200,95000,95000,95000,95000,0
|
||||
20250214,162000,125131165200,95000,95000,95000,95000,0
|
||||
20250214,161900,125131165200,95000,95000,95000,95000,0
|
||||
20250214,161800,125131165200,95000,95000,95000,95000,0
|
||||
20250214,161700,125131165200,95000,95000,95000,95000,0
|
||||
20250214,161600,125131165200,95000,95000,95000,95000,0
|
||||
20250214,161500,125131165200,95000,95000,95000,95000,0
|
||||
20250214,161400,125131165200,95000,95000,95000,95000,0
|
||||
20250214,161300,125131165200,95000,95000,95000,95000,0
|
||||
20250214,161200,125131165200,95000,95000,95000,95000,0
|
||||
20250214,161100,125131165200,95000,95000,95000,95000,0
|
||||
20250214,161000,125131165200,95000,95000,95000,95000,0
|
||||
20250214,160900,125131165200,95000,95000,95000,95000,0
|
||||
20250214,160800,125131165200,95000,95000,95000,95000,0
|
||||
20250214,160700,125131165200,95000,95000,95000,95000,0
|
||||
20250214,160600,125131165200,95000,95000,95000,95000,0
|
||||
20250214,160500,125131165200,95000,95000,95000,95000,0
|
||||
20250214,160400,125131165200,95000,95000,95000,95000,0
|
||||
20250214,160300,125131165200,95000,95000,95000,95000,0
|
||||
20250214,160200,125131165200,95000,95000,95000,95000,0
|
||||
20250214,160100,125131165200,95000,95000,95000,95000,86518
|
||||
20250214,160000,125131165200,95000,95000,95000,95000,0
|
||||
20250214,155900,125131165200,95000,95000,95000,95000,0
|
||||
20250214,155800,125131165200,95000,95000,95000,95000,0
|
||||
20250214,155700,125131165200,95000,95000,95000,95000,0
|
||||
20250214,155600,125131165200,95000,95000,95000,95000,0
|
||||
20250214,155500,125131165200,95000,95000,95000,95000,0
|
||||
20250214,155400,125131165200,95000,95000,95000,95000,0
|
||||
20250214,155300,125131165200,95000,95000,95000,95000,0
|
||||
20250214,155200,125131165200,95000,95000,95000,95000,0
|
||||
20250214,155100,125131165200,95000,95000,95000,95000,0
|
||||
20250214,155000,125131165200,95000,95000,95000,95000,0
|
||||
20250214,154900,125131165200,95000,95000,95000,95000,0
|
||||
20250214,154800,125131165200,95000,95000,95000,95000,0
|
||||
20250214,154700,125131165200,95000,95000,95000,95000,0
|
||||
20250214,154600,125131165200,95000,95000,95000,95000,0
|
||||
20250214,154500,125131165200,95000,95000,95000,95000,0
|
||||
20250214,154400,125131165200,95000,95000,95000,95000,0
|
||||
20250214,154300,125131165200,95000,95000,95000,95000,0
|
||||
20250214,154200,125131165200,95000,95000,95000,95000,0
|
||||
20250214,154100,125131165200,95000,95000,95000,95000,0
|
||||
20250214,154000,125131165200,95000,95000,95000,95000,0
|
||||
20250214,153900,125131165200,95000,95000,95000,95000,0
|
||||
20250214,153800,125131165200,95000,95000,95000,95000,0
|
||||
20250214,153700,125131165200,95000,95000,95000,95000,0
|
||||
20250214,153600,125131165200,95000,95000,95000,95000,0
|
||||
20250214,153500,125131165200,95000,95000,95000,95000,0
|
||||
20250214,153400,125131165200,95000,95000,95000,95000,0
|
||||
20250214,153300,125131165200,95000,95000,95000,95000,0
|
||||
20250214,153200,125131165200,95000,95000,95000,95000,0
|
||||
20250214,153100,125131165200,95000,95000,95000,95000,86518
|
||||
20250214,153000,125131165200,95000,95000,95000,95000,86518
|
||||
20250214,152900,116911955200,94800,94800,94800,94800,0
|
||||
20250214,152800,116911955200,94800,94800,94800,94800,0
|
||||
20250214,152700,116911955200,94800,94800,94800,94800,0
|
||||
20250214,152600,116911955200,94800,94800,94800,94800,0
|
||||
20250214,152500,116911955200,94800,94800,94800,94800,0
|
||||
20250214,152400,116911955200,94800,94800,94800,94800,0
|
||||
20250214,152300,116911955200,94800,94800,94800,94800,0
|
||||
20250214,152200,116911955200,94800,94800,94800,94800,0
|
||||
20250214,152100,116911955200,94800,94800,94800,94800,0
|
||||
20250214,152000,116911955200,94800,94800,94800,94800,0
|
||||
20250214,151900,116911955200,94800,94900,95100,94800,5200
|
||||
20250214,151800,116418333800,95000,94800,95000,94800,1399
|
||||
20250214,151700,116285633900,94800,94900,95000,94800,4446
|
||||
20250214,151600,115863672200,94900,94900,95000,94900,1769
|
||||
20250214,151500,115695784900,95000,94900,95000,94900,1627
|
||||
20250214,151400,115541370300,95000,94900,95000,94900,1704
|
||||
20250214,151300,115379565200,94900,95100,95100,94900,3740
|
||||
20250214,151200,115024366800,95000,95000,95100,95000,1297
|
||||
20250214,151100,114901143600,95000,95000,95100,95000,992
|
||||
20250214,151000,114806879500,95000,95100,95100,94900,1730
|
||||
20250214,150900,114642475300,95000,95000,95100,94900,1758
|
||||
20250214,150800,114475506400,94900,94900,95000,94900,1225
|
||||
20250214,150700,114359187800,94900,94900,95000,94900,2285
|
||||
20250214,150600,114142191600,94900,94900,95100,94900,2331
|
||||
20250214,150500,113920804600,94900,94900,95000,94900,1545
|
||||
20250214,150400,113774122400,95000,94900,95000,94900,1187
|
||||
20250214,150300,113661458600,95000,95000,95000,94900,2363
|
||||
20250214,150200,113437116200,94900,94900,94900,94800,2214
|
||||
20250214,150100,113227080500,94900,94900,95000,94800,4428
|
||||
20250214,150000,112807079000,94900,95000,95100,94800,11545
|
||||
20250214,145900,111711350800,95000,95000,95100,94900,3775
|
||||
20250214,145800,111352886900,94900,95100,95100,94900,2363
|
||||
20250214,145700,111128569900,95000,95000,95100,94900,3747
|
||||
20250214,145600,110772660200,95000,95000,95100,95000,2358
|
||||
20250214,145500,110548631300,95000,94900,95100,94900,1658
|
||||
20250214,145400,110391174900,95000,94900,95000,94900,750
|
||||
20250214,145300,110319970000,94900,94900,95000,94900,1641
|
||||
20250214,145200,110164149500,94900,95000,95100,94900,2054
|
||||
20250214,145100,109969140300,95000,95000,95100,94900,2871
|
||||
20250214,145000,109696468900,95000,95000,95100,94900,3603
|
||||
20250214,144900,109354377900,95000,95000,95100,94900,4099
|
||||
20250214,144800,108964954500,95000,95100,95100,95000,1308
|
||||
20250214,144700,108840672900,95000,95000,95100,95000,1401
|
||||
20250214,144600,108707563900,95000,95000,95100,95000,1642
|
||||
20250214,144500,108551545400,95100,95100,95100,95000,819
|
||||
20250214,144400,108473721700,95000,95000,95100,94900,4969
|
||||
20250214,144300,108001645500,95100,95000,95100,95000,1326
|
||||
20250214,144200,107875651100,95000,95000,95100,95000,1506
|
||||
20250214,144100,107732522100,95100,95000,95100,95000,1762
|
||||
20250214,144000,107565095800,95100,95000,95100,95000,2012
|
||||
20250214,143900,107373914900,95100,95100,95100,95000,1972
|
||||
20250214,143800,107186493200,95000,95000,95100,95000,2088
|
||||
20250214,143700,106988075100,95000,95100,95100,95000,1927
|
||||
20250214,143600,106804977600,95100,95000,95100,95000,1445
|
||||
20250214,143500,106667680900,95000,94900,95100,94900,2039
|
||||
20250214,143400,106474081300,94900,95000,95100,94900,1781
|
||||
20250214,143300,106304904600,95100,95000,95100,95000,2102
|
||||
20250214,143200,106105187600,95100,95000,95100,95000,1660
|
||||
20250214,143100,105947474500,95100,95100,95100,95000,2241
|
||||
20250214,143000,105734474500,95000,95000,95100,95000,1955
|
||||
20250214,142900,105548674600,95100,95100,95100,95000,1470
|
||||
20250214,142800,105408999400,95100,95100,95200,95000,1214
|
||||
20250214,142700,105293553200,95100,95100,95200,95000,3174
|
||||
20250214,142600,104991838200,95100,95100,95200,95000,3323
|
||||
20250214,142500,104675754000,95100,95300,95300,95100,6841
|
||||
20250214,142400,104024942100,95200,95100,95300,95100,2333
|
||||
20250214,142300,103802890500,95100,95100,95200,95100,1913
|
||||
20250214,142200,103620931400,95100,95100,95200,95100,1023
|
||||
20250214,142100,103523623000,95200,95300,95300,95100,1268
|
||||
20250214,142000,103402996700,95200,95100,95300,95100,2471
|
||||
20250214,141900,103167831400,95200,95200,95200,95100,1791
|
||||
20250214,141800,102997438200,95100,95100,95200,95100,1373
|
||||
20250214,141700,102866837500,95200,95100,95200,95100,2547
|
||||
20250214,141600,102624534600,95100,95000,95200,95000,2311
|
||||
20250214,141500,102404693100,95000,95200,95200,95000,3295
|
||||
20250214,141400,102091401400,95100,95200,95200,95100,4171
|
||||
20250214,141300,101694686300,95100,95200,95300,95100,3282
|
||||
20250214,141200,101382302600,95200,95300,95500,95200,4624
|
||||
20250214,141100,100941579900,95300,95300,95400,95300,1620
|
||||
20250214,141000,100787159100,95300,95400,95400,95300,1949
|
||||
20250214,140900,100601397300,95300,95300,95500,95300,1026
|
||||
20250214,140800,100503526400,95400,95400,95400,95300,2004
|
||||
20250214,140700,100312479500,95300,95500,95500,95300,1596
|
||||
20250214,140600,100160222400,95400,95200,95500,95200,3663
|
||||
20250214,140500,99811137300,95200,95200,95300,95100,4541
|
||||
20250214,140400,99378804600,95300,95300,95400,95200,2232
|
||||
20250214,140300,99166090000,95300,95300,95400,95300,2776
|
||||
20250214,140200,98901527900,95300,95400,95500,95300,2951
|
||||
20250214,140100,98620028600,95500,95400,95500,95400,1327
|
||||
20250214,140000,98493408000,95400,95400,95500,95400,3430
|
||||
20250214,135900,98165891400,95500,95500,95500,95400,1988
|
||||
20250214,135800,97976160100,95400,95600,95600,95400,2446
|
||||
20250214,135700,97742656000,95600,95600,95600,95500,2040
|
||||
20250214,135600,97547761900,95600,95700,95700,95500,2037
|
||||
20250214,135500,97353125700,95600,95700,95800,95600,2400
|
||||
20250214,135400,97123577200,95700,95700,95800,95600,6390
|
||||
20250214,135300,96512357700,95700,95700,95700,95600,1978
|
||||
20250214,135200,96323155200,95700,95700,95700,95600,1832
|
||||
20250214,135100,96147977600,95700,95700,95700,95600,1845
|
||||
20250214,135000,95971533800,95600,95700,95700,95600,2099
|
||||
20250214,134900,95770765000,95700,95600,95700,95600,2255
|
||||
20250214,134800,95555088400,95600,95600,95700,95600,2001
|
||||
20250214,134700,95363695100,95600,95700,95800,95600,5950
|
||||
20250214,134600,94794267800,95700,95800,95800,95700,2096
|
||||
20250214,134500,94593612100,95700,95700,95800,95700,2133
|
||||
20250214,134400,94389415400,95700,95800,95800,95700,1811
|
||||
20250214,134300,94216038100,95700,95700,95800,95700,1500
|
||||
20250214,134200,94072452200,95700,95700,95800,95700,2253
|
||||
20250214,134100,93856744100,95700,95800,95800,95700,2227
|
||||
20250214,134000,93643572400,95800,95900,95900,95700,5652
|
||||
20250214,133900,93102065900,95800,95900,95900,95800,2161
|
||||
20250214,133800,92894978700,95900,95900,95900,95800,1572
|
||||
20250214,133700,92744289800,95900,95800,95900,95800,2248
|
||||
20250214,133600,92528855700,95900,95900,95900,95800,2809
|
||||
20250214,133500,92259641000,95900,95900,95900,95800,4116
|
||||
20250214,133400,91865038800,95900,95700,95900,95700,9546
|
||||
20250214,133300,90950172400,95800,95800,95800,95700,1902
|
||||
20250214,133200,90768074400,95700,95700,95800,95700,7368
|
||||
20250214,133100,90062486300,95800,95700,95800,95600,11487
|
||||
20250214,133000,88963179700,95600,95600,95700,95500,2689
|
||||
20250214,132900,88706048300,95500,95700,95700,95500,2785
|
||||
20250214,132800,88439783500,95700,95700,95700,95600,1733
|
||||
20250214,132700,88274042100,95600,95600,95700,95500,8347
|
||||
20250214,132600,87476165900,95500,95600,95600,95500,560
|
||||
20250214,132500,87422668000,95600,95500,95600,95400,3416
|
||||
20250214,132400,87096366300,95400,95500,95600,95400,2475
|
||||
20250214,132300,86859954600,95500,95500,95600,95500,1358
|
||||
20250214,132200,86730238600,95600,95500,95600,95400,5851
|
||||
20250214,132100,86171425200,95500,95600,95600,95500,2118
|
||||
20250214,132000,85969100200,95600,95600,95600,95500,2604
|
||||
20250214,131900,85720287500,95600,95700,95700,95600,2279
|
||||
20250214,131800,85502373600,95600,95600,95700,95600,2844
|
||||
20250214,131700,85230417700,95700,95600,95700,95600,1730
|
||||
20250214,131600,85064983600,95600,95700,95700,95600,2327
|
||||
20250214,131500,84842440400,95600,95700,95700,95600,3022
|
||||
20250214,131400,84553479200,95700,95600,95700,95600,2863
|
||||
20250214,131300,84279679300,95700,95700,95700,95600,2296
|
||||
20250214,131200,84060091200,95600,95700,95700,95600,1575
|
||||
20250214,131100,83909391000,95600,95600,95700,95500,5510
|
||||
20250214,131000,83382624700,95500,95500,95600,95400,7241
|
||||
20250214,130900,82690925200,95500,95500,95500,95400,8013
|
||||
20250214,130800,81925803600,95400,95400,95500,95400,1625
|
||||
20250214,130700,81770741000,95400,95500,95500,95400,1972
|
||||
20250214,130600,81582559200,95400,95500,95500,95400,2723
|
||||
20250214,130500,81322659200,95500,95400,95500,95400,1871
|
||||
20250214,130400,81144130900,95400,95500,95500,95400,1847
|
||||
20250214,130300,80967880500,95400,95400,95500,95300,5559
|
||||
20250214,130200,80437641700,95400,95300,95400,95300,1761
|
||||
20250214,130100,80269745800,95400,95300,95400,95300,6829
|
||||
20250214,130000,79618541000,95400,95300,95400,95300,3453
|
||||
20250214,125900,79289167100,95400,95300,95400,95200,15540
|
||||
20250214,125800,77808175000,95300,95200,95300,95200,1299
|
||||
20250214,125700,77684487600,95300,95200,95300,95100,4428
|
||||
20250214,125600,77262903300,95100,95100,95200,95100,1498
|
||||
20250214,125500,77120402700,95200,95200,95200,95100,2076
|
||||
20250214,125400,76922885600,95200,95200,95200,95100,1575
|
||||
20250214,125300,76773049800,95200,95100,95200,95100,1256
|
||||
20250214,125200,76653584300,95200,95200,95300,95100,2435
|
||||
20250214,125100,76421895100,95200,95300,95300,95200,3475
|
||||
20250214,125000,76091025000,95300,95300,95300,95200,1788
|
||||
20250214,124900,75920794400,95200,95300,95300,95200,2425
|
||||
20250214,124800,75689720400,95300,95200,95300,95200,1791
|
||||
20250214,124700,75519198400,95300,95200,95300,95200,1827
|
||||
20250214,124600,75345232300,95200,95300,95300,95200,2747
|
||||
20250214,124500,75083655400,95200,95200,95300,95200,1819
|
||||
20250214,124400,74910450600,95200,95200,95300,95100,2023
|
||||
20250214,124300,74717856600,95200,95200,95300,95100,2675
|
||||
20250214,124200,74463284200,95300,95300,95400,95200,1791
|
||||
20250214,124100,74292713800,95300,95300,95400,95300,1585
|
||||
20250214,124000,74141620200,95300,95400,95400,95200,3840
|
||||
20250214,123900,73775775100,95300,95300,95400,95200,10937
|
||||
20250214,123800,72733488900,95300,95100,95300,95000,9486
|
||||
20250214,123700,71830829900,95100,95000,95100,95000,1127
|
||||
20250214,123600,71723755200,95100,95000,95100,95000,1784
|
||||
20250214,123500,71554178300,95000,95100,95100,95000,1032
|
||||
20250214,123400,71456135900,95100,95000,95100,94900,3256
|
||||
20250214,123300,71146785800,94900,95000,95000,94900,1425
|
||||
20250214,123200,71011507600,95000,94900,95000,94900,1216
|
||||
20250214,123100,70896103400,95000,94900,95000,94900,2054
|
||||
20250214,123000,70701054500,95000,95000,95000,94900,1342
|
||||
20250214,122900,70573685800,94900,95000,95000,94900,1226
|
||||
20250214,122800,70457315700,94900,95000,95100,94900,1999
|
||||
20250214,122700,70267524200,95000,94800,95100,94800,13476
|
||||
20250214,122600,68987679200,94800,94800,94900,94800,596
|
||||
20250214,122500,68931173900,94900,94900,94900,94800,1732
|
||||
20250214,122400,68766924400,94800,94800,94900,94800,2037
|
||||
20250214,122300,68573749500,94800,94900,94900,94800,1269
|
||||
20250214,122200,68453435600,94900,94900,94900,94700,1460
|
||||
20250214,122100,68315006200,94800,94900,94900,94800,1219
|
||||
20250214,122000,68199424800,94800,94700,94900,94700,2959
|
||||
20250214,121900,67918910500,94800,94800,94800,94700,2009
|
||||
20250214,121800,67728621900,94800,94800,94800,94700,1523
|
||||
20250214,121700,67584344700,94800,94700,94800,94700,2512
|
||||
20250214,121600,67346419600,94800,94700,94800,94700,1163
|
||||
20250214,121500,67236271700,94800,94800,94800,94700,569
|
||||
20250214,121400,67182351400,94800,94900,94900,94700,9811
|
||||
20250214,121300,66252269400,94900,94900,94900,94800,989
|
||||
20250214,121200,66158505000,94900,94800,94900,94800,350
|
||||
20250214,121100,66125313800,94900,94900,94900,94800,270
|
||||
20250214,121000,66099695100,94900,94900,94900,94800,1182
|
||||
20250214,120900,65987618600,94800,94900,94900,94800,1202
|
||||
20250214,120800,65873574600,94900,94900,94900,94800,944
|
||||
20250214,120700,65784015000,94900,94800,94900,94800,1522
|
||||
20250214,120600,65639592900,94800,94900,94900,94800,398
|
||||
20250214,120500,65601834400,94900,94800,94900,94800,842
|
||||
20250214,120400,65521985400,94800,94800,94900,94800,177
|
||||
20250214,120300,65505196800,94800,94800,94900,94800,460
|
||||
20250214,120200,65461583800,94800,94800,94900,94800,671
|
||||
20250214,120100,65397954800,94800,94900,95000,94800,1403
|
||||
20250214,120000,65264802900,94900,94800,95000,94800,2139
|
||||
20250214,115900,65061810700,94900,94800,94900,94800,2664
|
||||
20250214,115800,64809076000,94900,94900,94900,94800,195
|
||||
20250214,115700,64790576200,94800,94800,94900,94800,242
|
||||
20250214,115600,64767627000,94800,94800,94900,94700,6690
|
||||
20250214,115500,64133349900,94900,94900,94900,94800,611
|
||||
20250214,115400,64075408100,94900,94800,94900,94800,796
|
||||
20250214,115300,63999942500,94900,94700,94900,94700,4386
|
||||
20250214,115200,63584121400,94700,94800,94900,94700,1753
|
||||
20250214,115100,63417944200,94900,94900,94900,94800,2961
|
||||
20250214,115000,63137180600,94800,94900,94900,94800,841
|
||||
20250214,114900,63057378700,94900,94800,94900,94800,1524
|
||||
20250214,114800,62912843000,94800,94800,94900,94700,4776
|
||||
20250214,114700,62460032200,94700,94800,94800,94700,428
|
||||
20250214,114600,62419468100,94800,94700,94800,94700,759
|
||||
20250214,114500,62347550400,94700,94700,94800,94700,510
|
||||
20250214,114400,62299243400,94700,94700,94800,94600,2421
|
||||
20250214,114300,62069957900,94800,94800,94800,94700,1808
|
||||
20250214,114200,61898613900,94700,94700,94800,94700,2144
|
||||
20250214,114100,61695500400,94700,94800,94800,94700,1224
|
||||
20250214,114000,61579577000,94800,94600,94800,94500,14973
|
||||
20250214,113900,60162817700,94500,94600,94600,94500,885
|
||||
20250214,113800,60079119100,94500,94500,94600,94500,1296
|
||||
20250214,113700,59956614000,94500,94500,94600,94500,963
|
||||
20250214,113600,59865560400,94500,94500,94600,94500,343
|
||||
20250214,113500,59833136800,94500,94600,94600,94500,260
|
||||
20250214,113400,59808562100,94600,94500,94600,94500,1151
|
||||
20250214,113300,59699789400,94500,94600,94600,94500,355
|
||||
20250214,113200,59666227700,94600,94500,94600,94500,360
|
||||
20250214,113100,59632204600,94500,94500,94600,94500,2896
|
||||
20250214,113000,59358529800,94600,94500,94600,94500,472
|
||||
20250214,112900,59313887400,94500,94600,94600,94500,2515
|
||||
20250214,112800,59075999500,94600,94500,94600,94500,1136
|
||||
20250214,112700,58968632400,94600,94500,94600,94500,205
|
||||
20250214,112600,58949246000,94600,94500,94600,94500,391
|
||||
20250214,112500,58912281500,94600,94400,94600,94400,4142
|
||||
20250214,112400,58520836100,94500,94500,94500,94400,1759
|
||||
20250214,112300,58354626800,94500,94400,94500,94400,267
|
||||
20250214,112200,58329420400,94400,94400,94500,94400,175
|
||||
20250214,112100,58312898600,94500,94400,94500,94400,1320
|
||||
20250214,112000,58188275700,94400,94400,94500,94400,258
|
||||
20250214,111900,58163919500,94400,94500,94500,94400,710
|
||||
20250214,111800,58096891800,94400,94400,94500,94400,415
|
||||
20250214,111700,58057682400,94500,94400,94500,94400,340
|
||||
20250214,111600,58025571700,94400,94400,94500,94400,4825
|
||||
20250214,111500,57570053100,94500,94500,94500,94400,132
|
||||
20250214,111400,57557586900,94400,94400,94500,94400,128
|
||||
20250214,111300,57545503000,94400,94500,94500,94400,506
|
||||
20250214,111200,57497725300,94400,94500,94600,94400,2084
|
||||
20250214,111100,57300861100,94500,94500,94600,94500,966
|
||||
20250214,111000,57209557900,94500,94600,94600,94500,487
|
||||
20250214,110900,57163529300,94600,94500,94600,94500,767
|
||||
20250214,110800,57090994400,94600,94500,94600,94500,2063
|
||||
20250214,110700,56896031900,94600,94600,94600,94500,1875
|
||||
20250214,110600,56718674000,94700,94600,94700,94600,251
|
||||
20250214,110500,56694923500,94600,94600,94700,94600,2110
|
||||
20250214,110400,56495308300,94600,94500,94700,94500,2172
|
||||
20250214,110300,56289839300,94600,94600,94600,94500,489
|
||||
20250214,110200,56243594700,94500,94500,94600,94400,3100
|
||||
20250214,110100,55950629900,94400,94500,94500,94400,628
|
||||
20250214,110000,55891286700,94500,94400,94500,94400,162
|
||||
20250214,105900,55875988900,94400,94400,94500,94300,2252
|
||||
20250214,105800,55663380900,94400,94300,94400,94300,1591
|
||||
20250214,105700,55513344200,94400,94400,94400,94300,111
|
||||
20250214,105600,55502875600,94400,94300,94400,94300,266
|
||||
20250214,105500,55477775400,94300,94400,94500,94300,1518
|
||||
20250214,105400,55334493600,94400,94400,94500,94300,691
|
||||
20250214,105300,55269254400,94400,94400,94500,94300,1616
|
||||
20250214,105200,55116719200,94500,94400,94500,94400,7022
|
||||
20250214,105100,54453832700,94400,94400,94400,94300,669
|
||||
20250214,105000,54390734400,94400,94300,94400,94300,423
|
||||
20250214,104900,54350822600,94300,94400,94400,94300,511
|
||||
20250214,104800,54302614800,94400,94400,94400,94300,640
|
||||
20250214,104700,54242251300,94400,94400,94500,94200,6175
|
||||
20250214,104600,53659755400,94300,94300,94400,94300,493
|
||||
20250214,104500,53613238300,94300,94200,94400,94100,6739
|
||||
20250214,104400,52978330500,94100,94200,94200,94100,212
|
||||
20250214,104300,52958378400,94100,94200,94200,94100,636
|
||||
20250214,104200,52898526900,94100,94100,94200,94100,458
|
||||
20250214,104100,52855417100,94100,94100,94100,94000,2852
|
||||
20250214,104000,52587076500,94100,94100,94100,94000,277
|
||||
20250214,103900,52561034900,94000,93800,94100,93800,10387
|
||||
20250214,103800,51585723800,93800,93800,93900,93800,1129
|
||||
20250214,103700,51479810000,93800,93800,93900,93800,1097
|
||||
20250214,103600,51376905200,93800,93800,93900,93800,3056
|
||||
20250214,103500,51090249300,93800,93900,93900,93700,13675
|
||||
20250214,103400,49808368100,93800,94000,94000,93800,10766
|
||||
20250214,103300,48798007500,94000,93900,94000,93900,3251
|
||||
20250214,103200,48492681100,94000,93900,94000,93900,426
|
||||
20250214,103100,48452676300,93900,93900,94000,93800,15972
|
||||
20250214,103000,46952950700,93900,94000,94100,93900,8390
|
||||
20250214,102900,46164302100,94000,94100,94100,94000,950
|
||||
20250214,102800,46074989300,94100,94000,94100,94000,5789
|
||||
20250214,102700,45530817400,94100,94000,94100,94000,2343
|
||||
20250214,102600,45310491200,94000,94000,94100,94000,788
|
||||
20250214,102500,45236395200,94000,94100,94100,94000,865
|
||||
20250214,102400,45155061500,94000,94100,94200,94000,3334
|
||||
20250214,102300,44841403200,94200,94200,94200,94100,1145
|
||||
20250214,102200,44733646900,94100,94200,94200,94100,1388
|
||||
20250214,102100,44603030700,94100,94000,94100,94000,2674
|
||||
20250214,102000,44351432300,94000,94100,94100,94000,933
|
||||
20250214,101900,44263669700,94100,94100,94100,94000,501
|
||||
20250214,101800,44216544700,94000,94000,94100,94000,4084
|
||||
20250214,101700,43832627900,94100,94100,94100,94000,2547
|
||||
20250214,101600,43593072100,94100,94100,94200,94000,21093
|
||||
20250214,101500,41607927600,94200,94200,94200,94100,12371
|
||||
20250214,101400,40442591200,94200,94200,94300,94200,701
|
||||
20250214,101300,40376531400,94200,94300,94400,94200,2345
|
||||
20250214,101200,40155404600,94300,94200,94400,94200,10603
|
||||
20250214,101100,39156173600,94200,94200,94300,94200,890
|
||||
20250214,101000,39072331800,94200,94300,94300,94200,4545
|
||||
20250214,100900,38644170300,94200,94200,94300,94100,5266
|
||||
20250214,100800,38148110000,94200,94200,94300,94100,3823
|
||||
20250214,100700,37787981700,94300,94300,94300,94200,2861
|
||||
20250214,100600,37518455000,94200,94200,94300,94200,1544
|
||||
20250214,100500,37372968700,94200,94200,94300,94200,1056
|
||||
20250214,100400,37273473400,94200,94200,94300,94200,4620
|
||||
20250214,100300,36838267500,94200,94300,94400,94200,11802
|
||||
20250214,100200,35726259600,94300,94400,94400,94300,6524
|
||||
20250214,100100,35111010400,94400,94300,94400,94300,1088
|
||||
20250214,100000,35008324800,94300,94400,94500,94300,944
|
||||
20250214,095900,34919218500,94400,94500,94500,94300,1452
|
||||
20250214,095800,34782167500,94400,94400,94500,94300,2309
|
||||
20250214,095700,34564215800,94300,94400,94500,94300,6619
|
||||
20250214,095600,33939393500,94500,94600,94600,94400,3950
|
||||
20250214,095500,33566195600,94500,94500,94600,94400,743
|
||||
20250214,095400,33495979200,94500,94400,94500,94400,1512
|
||||
20250214,095300,33353165300,94400,94400,94500,94400,1498
|
||||
20250214,095200,33211742200,94400,94400,94500,94400,1240
|
||||
20250214,095100,33094612300,94500,94400,94500,94400,391
|
||||
20250214,095000,33057686100,94400,94300,94500,94300,2070
|
||||
20250214,094900,32862288000,94400,94400,94400,94300,685
|
||||
20250214,094800,32797654400,94400,94400,94400,94300,1430
|
||||
20250214,094700,32662674200,94400,94400,94400,94300,2846
|
||||
20250214,094600,32394039700,94400,94400,94400,94300,478
|
||||
20250214,094500,32348937100,94400,94300,94400,94200,3815
|
||||
20250214,094400,31989152200,94200,94200,94300,94200,1238
|
||||
20250214,094300,31872431600,94300,94200,94300,94200,1207
|
||||
20250214,094200,31758717800,94300,94300,94300,94200,4506
|
||||
20250214,094100,31334241300,94200,94200,94300,94200,2757
|
||||
20250214,094000,31074467100,94200,94200,94300,94200,6283
|
||||
20250214,093900,30482545100,94200,94400,94400,94200,3283
|
||||
20250214,093800,30172971200,94300,94300,94400,94300,3550
|
||||
20250214,093700,29838154100,94300,94400,94400,94300,903
|
||||
20250214,093600,29752983700,94300,94200,94400,94200,3906
|
||||
20250214,093500,29384624400,94300,94200,94400,94200,1974
|
||||
20250214,093400,29198539800,94200,94400,94400,94200,2091
|
||||
20250214,093300,29001374600,94300,94300,94400,94200,4119
|
||||
20250214,093200,28612987900,94300,94300,94400,94200,9203
|
||||
20250214,093100,27745121200,94400,94400,94500,94300,4057
|
||||
20250214,093000,27362244800,94500,94400,94500,94400,1929
|
||||
20250214,092900,27180126900,94500,94400,94500,94400,1250
|
||||
20250214,092800,27062059500,94400,94400,94500,94300,1820
|
||||
20250214,092700,26890254600,94400,94500,94600,94300,9046
|
||||
20250214,092600,26035867800,94500,94600,94600,94500,2616
|
||||
20250214,092500,25788582800,94600,94500,94600,94400,2633
|
||||
20250214,092400,25539726900,94500,94500,94500,94400,2592
|
||||
20250214,092300,25294868200,94400,94400,94500,94300,2856
|
||||
20250214,092200,25025269900,94400,94400,94500,94300,3675
|
||||
20250214,092100,24678359900,94400,94400,94400,94300,3172
|
||||
20250214,092000,24378977000,94400,94400,94500,94400,6714
|
||||
20250214,091900,23745088700,94500,94600,94700,94400,10887
|
||||
20250214,091800,22716105800,94600,94700,94700,94500,8524
|
||||
20250214,091700,21909705800,94700,94700,94800,94500,2660
|
||||
20250214,091600,21658002200,94700,94500,94700,94500,4625
|
||||
20250214,091500,21220424800,94500,94700,94700,94500,2534
|
||||
20250214,091400,20980724600,94700,94600,94800,94600,4747
|
||||
20250214,091300,20531583900,94500,94700,94800,94500,7526
|
||||
20250214,091200,19819093200,94700,94600,94700,94500,2586
|
||||
20250214,091100,19574437800,94600,94500,94600,94400,4590
|
||||
20250214,091000,19140570400,94500,94700,94700,94400,9998
|
||||
20250214,090900,18195237300,94700,94800,94800,94700,4427
|
||||
20250214,090800,17775898300,94900,94600,95000,94600,16250
|
||||
20250214,090700,16236664900,94700,94900,94900,94600,9432
|
||||
20250214,090600,15343027200,94800,95000,95000,94800,4401
|
||||
20250214,090500,14925297800,95000,94900,95100,94800,7934
|
||||
20250214,090400,14171918500,95000,95200,95200,94800,9639
|
||||
20250214,090300,13256263400,95200,95100,95400,94900,15077
|
||||
20250214,090200,11820789300,95200,95100,95200,94600,27355
|
||||
20250214,090100,9221364900,95100,95100,95300,94900,14573
|
||||
20250214,090000,7835449500,95000,94400,95100,94300,76659
|
||||
|
Reference in New Issue
Block a user