Update 2025-02-14 2854 candle_min
This commit is contained in:
587
005180/min/candle-20250214.csv
Normal file
587
005180/min/candle-20250214.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184500,5327678900,91500,91500,91500,91500,1250
|
||||
20250214,184400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,184300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,184200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,184100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,184000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,183900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,183800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,183700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,183600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,183500,5327678900,91500,91500,91500,91500,0
|
||||
20250214,183400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,183300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,183200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,183100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,183000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,182900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,182800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,182700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,182600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,182500,5327678900,91500,91500,91500,91500,0
|
||||
20250214,182400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,182300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,182200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,182100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,182000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,181900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,181800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,181700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,181600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,181500,5327678900,91500,91500,91500,91500,1250
|
||||
20250214,181400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,181300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,181200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,181100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,181000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,180900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,180800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,180700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,180600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,180500,5327678900,91500,91500,91500,91500,0
|
||||
20250214,180400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,180300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,180200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,180100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,180000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,175900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,175800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,175700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,175600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,175500,5327678900,91500,91500,91500,91500,0
|
||||
20250214,175400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,175300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,175200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,175100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,175000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,174900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,174800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,174700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,174600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,174500,5327678900,91500,91500,91500,91500,1250
|
||||
20250214,174400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,174300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,174200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,174100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,174000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,173900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,173800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,173700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,173600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,173500,5327678900,91500,91500,91500,91500,0
|
||||
20250214,173400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,173300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,173200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,173100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,173000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,172900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,172800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,172700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,172600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,172500,5327678900,91500,91500,91500,91500,0
|
||||
20250214,172400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,172300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,172200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,172100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,172000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,171900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,171800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,171700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,171600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,171500,5327678900,91500,91500,91500,91500,1250
|
||||
20250214,171400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,171300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,171200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,171100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,171000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,170900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,170800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,170700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,170600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,170500,5327678900,91500,91500,91500,91500,0
|
||||
20250214,170400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,170300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,170200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,170100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,170000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,165900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,165800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,165700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,165600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,165500,5327678900,91500,91500,91500,91500,0
|
||||
20250214,165400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,165300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,165200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,165100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,165000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,164900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,164800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,164700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,164600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,164500,5327678900,91500,91500,91500,91500,1250
|
||||
20250214,164400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,164300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,164200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,164100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,164000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,163900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,163800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,163700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,163600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,163500,5327678900,91500,91500,91500,91500,0
|
||||
20250214,163400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,163300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,163200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,163100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,163000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,162900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,162800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,162700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,162600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,162500,5327678900,91500,91500,91500,91500,0
|
||||
20250214,162400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,162300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,162200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,162100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,162000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,161900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,161800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,161700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,161600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,161500,5327678900,91500,91500,91500,91500,1250
|
||||
20250214,161400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,161300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,161200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,161100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,161000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,160900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,160800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,160700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,160600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,160500,5327678900,91500,91500,91500,91500,0
|
||||
20250214,160400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,160300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,160200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,160100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,160000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,155900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,155800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,155700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,155600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,155500,5327678900,91500,91500,91500,91500,0
|
||||
20250214,155400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,155300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,155200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,155100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,155000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,154900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,154800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,154700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,154600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,154500,5327678900,91500,91500,91500,91500,1250
|
||||
20250214,154400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,154300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,154200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,154100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,154000,5327678900,91500,91500,91500,91500,0
|
||||
20250214,153900,5327678900,91500,91500,91500,91500,0
|
||||
20250214,153800,5327678900,91500,91500,91500,91500,0
|
||||
20250214,153700,5327678900,91500,91500,91500,91500,0
|
||||
20250214,153600,5327678900,91500,91500,91500,91500,0
|
||||
20250214,153500,5327678900,91500,91500,91500,91500,0
|
||||
20250214,153400,5327678900,91500,91500,91500,91500,0
|
||||
20250214,153300,5327678900,91500,91500,91500,91500,0
|
||||
20250214,153200,5327678900,91500,91500,91500,91500,0
|
||||
20250214,153100,5327678900,91500,91500,91500,91500,0
|
||||
20250214,153000,5327678900,91500,91500,91500,91500,1250
|
||||
20250214,152900,5213303900,90900,90900,90900,90900,0
|
||||
20250214,152800,5213303900,90900,90900,90900,90900,0
|
||||
20250214,152700,5213303900,90900,90900,90900,90900,0
|
||||
20250214,152600,5213303900,90900,90900,90900,90900,0
|
||||
20250214,152500,5213303900,90900,90900,90900,90900,0
|
||||
20250214,152400,5213303900,90900,90900,90900,90900,0
|
||||
20250214,152300,5213303900,90900,90900,90900,90900,0
|
||||
20250214,152200,5213303900,90900,90900,90900,90900,0
|
||||
20250214,152100,5213303900,90900,90900,90900,90900,0
|
||||
20250214,152000,5213303900,90900,90900,90900,90900,0
|
||||
20250214,151900,5213303900,90900,91000,91000,90900,35
|
||||
20250214,151800,5210119900,91000,90800,91000,90800,60
|
||||
20250214,151700,5204666400,90800,90800,90900,90800,124
|
||||
20250214,151600,5193403000,90800,90800,90900,90700,727
|
||||
20250214,151500,5127397600,90800,90900,91000,90800,109
|
||||
20250214,151400,5117491500,90900,90900,90900,90900,19
|
||||
20250214,151300,5115764400,90900,91100,91200,90900,50
|
||||
20250214,151200,5111209300,91100,91100,91100,91100,3
|
||||
20250214,151100,5110936000,91100,91100,91200,91100,10
|
||||
20250214,151000,5110024800,91100,91200,91200,91100,204
|
||||
20250214,150900,5091421800,91200,91000,91300,90900,452
|
||||
20250214,150800,5050221000,90800,90800,90900,90800,226
|
||||
20250214,150700,5029696300,90800,90800,90800,90700,53
|
||||
20250214,150600,5024887800,90700,90700,90900,90700,32
|
||||
20250214,150500,5021985000,90700,90700,90700,90700,31
|
||||
20250214,150400,5019173300,90700,90800,91000,90700,86
|
||||
20250214,150300,5011368200,90900,90900,90900,90800,52
|
||||
20250214,150200,5006644600,90800,90900,90900,90800,29
|
||||
20250214,150100,5004009900,90900,90800,90900,90800,40
|
||||
20250214,150000,5000376700,90900,90800,90900,90700,57
|
||||
20250214,145900,4995200100,90700,90900,90900,90700,37
|
||||
20250214,145800,4991842000,90900,90900,90900,90900,81
|
||||
20250214,145700,4984479100,90900,90800,90900,90700,442
|
||||
20250214,145600,4944347600,90700,90700,90700,90700,86
|
||||
20250214,145500,4936547400,90700,90700,90700,90700,27
|
||||
20250214,145400,4934098500,90700,90800,90800,90700,54
|
||||
20250214,145300,4929198300,90900,90800,90900,90800,37
|
||||
20250214,145200,4925837700,90800,90800,90800,90800,58
|
||||
20250214,145100,4920571300,90800,90800,90800,90800,28
|
||||
20250214,145000,4918028900,91000,90900,91000,90800,57
|
||||
20250214,144900,4912849600,90800,90800,90800,90800,25
|
||||
20250214,144800,4910579600,90800,90800,90800,90800,28
|
||||
20250214,144700,4908037200,90800,90800,91000,90800,158
|
||||
20250214,144600,4893686900,90800,90800,90800,90800,67
|
||||
20250214,144500,4887603300,90900,90800,90900,90800,35
|
||||
20250214,144400,4884424900,90900,90900,90900,90900,14
|
||||
20250214,144300,4883152300,91000,90900,91000,90900,42
|
||||
20250214,144200,4879333500,91000,90900,91000,90900,64
|
||||
20250214,144100,4873513900,90800,90900,90900,90800,51
|
||||
20250214,144000,4868882600,90900,90700,90900,90700,61
|
||||
20250214,143900,4863343100,90800,90800,91000,90800,63
|
||||
20250214,143800,4857620700,90700,90700,90700,90700,28
|
||||
20250214,143700,4855081100,90700,91000,91000,90700,39
|
||||
20250214,143600,4851540800,90700,90700,90700,90700,36
|
||||
20250214,143500,4848275600,90700,91100,91200,90600,539
|
||||
20250214,143400,4799155600,90600,91100,91100,90600,68
|
||||
20250214,143300,4792989300,90500,90800,91100,90400,1042
|
||||
20250214,143200,4698649900,91000,91000,91000,90800,46
|
||||
20250214,143100,4694469500,90800,90800,90900,90800,273
|
||||
20250214,143000,4669679600,90700,90800,90800,90700,168
|
||||
20250214,142900,4654429900,90800,90800,90900,90800,101
|
||||
20250214,142800,4645258100,90700,90800,90800,90700,37
|
||||
20250214,142700,4641901200,90800,90800,90800,90700,45
|
||||
20250214,142600,4637817900,90800,90800,90800,90800,28
|
||||
20250214,142500,4635275500,90800,90800,90800,90800,87
|
||||
20250214,142400,4627375900,90900,90900,90900,90800,44
|
||||
20250214,142300,4623379500,90800,90800,90900,90800,77
|
||||
20250214,142200,4616386000,90800,90800,90800,90800,42
|
||||
20250214,142100,4612572400,90800,91000,91100,90800,222
|
||||
20250214,142000,4592357900,91000,90800,91000,90800,44
|
||||
20250214,141900,4588360700,90800,90800,90800,90800,40
|
||||
20250214,141800,4584728700,90800,90700,91000,90700,40
|
||||
20250214,141700,4581098500,90700,90700,91100,90700,65
|
||||
20250214,141600,4575199000,90700,90700,90700,90700,33
|
||||
20250214,141500,4572205900,90700,90800,90800,90700,45
|
||||
20250214,141400,4568121400,90800,91100,91100,90800,39
|
||||
20250214,141300,4564577200,90700,90700,90700,90700,28
|
||||
20250214,141200,4562037600,90700,90700,90700,90700,29
|
||||
20250214,141100,4559407300,90700,90600,90700,90600,55
|
||||
20250214,141000,4554421200,91000,90700,91000,90700,45
|
||||
20250214,140900,4550334000,90700,91000,91000,90700,28
|
||||
20250214,140800,4547793800,91000,90700,91100,90500,590
|
||||
20250214,140700,4494186200,90500,90700,90700,90500,37
|
||||
20250214,140600,4490835700,90400,90300,90800,90300,88
|
||||
20250214,140500,4482859400,90200,90200,90900,90200,368
|
||||
20250214,140400,4449579700,90200,90500,90600,90100,1697
|
||||
20250214,140300,4296445100,90600,90600,90600,90500,41
|
||||
20250214,140200,4292733000,90600,90600,90600,90500,41
|
||||
20250214,140100,4289021700,90500,90900,90900,90500,42
|
||||
20250214,140000,4285212000,90900,90500,91200,90500,654
|
||||
20250214,135900,4225605400,90500,90400,90900,90400,405
|
||||
20250214,135800,4188850600,90300,90400,90400,90300,56
|
||||
20250214,135700,4183793000,90700,90500,90700,90300,607
|
||||
20250214,135600,4128921000,90500,90400,90500,90400,77
|
||||
20250214,135500,4121960100,90400,90300,90400,90300,65
|
||||
20250214,135400,4116089100,90400,90300,90400,90300,61
|
||||
20250214,135300,4110576000,90400,90500,90500,90300,61
|
||||
20250214,135200,4105066900,90500,90300,90500,90200,35
|
||||
20250214,135100,4101908700,90500,90300,90500,90200,61
|
||||
20250214,135000,4096397300,90300,90600,90600,90300,1037
|
||||
20250214,134900,4002510900,90700,90700,90700,90700,14
|
||||
20250214,134800,4001241100,90700,91000,91000,90700,936
|
||||
20250214,134700,3916253500,91000,91000,91100,91000,75
|
||||
20250214,134600,3909427000,91100,91100,91100,91000,42
|
||||
20250214,134500,3905604400,91000,91100,91100,91000,32
|
||||
20250214,134400,3902692100,91000,91100,91200,91000,49
|
||||
20250214,134300,3898228200,91100,91100,91100,91100,1
|
||||
20250214,134200,3898137100,91100,91100,91100,91100,72
|
||||
20250214,134100,3891577900,91100,91200,91200,91100,18
|
||||
20250214,134000,3889937100,91200,91200,91300,91200,78
|
||||
20250214,133900,3882822900,91200,91200,91200,91200,0
|
||||
20250214,133800,3882822900,91200,91200,91200,91200,8
|
||||
20250214,133700,3882093300,91300,91300,91300,91200,29
|
||||
20250214,133600,3879447300,91200,91200,91200,91200,6
|
||||
20250214,133500,3878900100,91300,91300,91300,91300,16
|
||||
20250214,133400,3877439300,91300,91100,91300,91100,27
|
||||
20250214,133300,3874977400,91100,91200,91200,91100,25
|
||||
20250214,133200,3872698900,91100,91100,91100,91100,7
|
||||
20250214,133100,3872061200,91100,91100,91100,91100,27
|
||||
20250214,133000,3869601500,91100,91000,91100,91000,28
|
||||
20250214,132900,3867053000,91000,91000,91000,91000,0
|
||||
20250214,132800,3867053000,91000,91000,91000,91000,14
|
||||
20250214,132700,3865779000,91100,91100,91100,91100,42
|
||||
20250214,132600,3861952800,91200,91200,91200,91200,31
|
||||
20250214,132500,3859125600,91200,91200,91200,91200,54
|
||||
20250214,132400,3854200800,91300,91200,91300,91200,18
|
||||
20250214,132300,3852558200,91200,91300,91300,91200,25
|
||||
20250214,132200,3850277200,91300,91300,91300,91300,1
|
||||
20250214,132100,3850185900,91300,91300,91300,91300,21
|
||||
20250214,132000,3848268600,91200,91200,91200,91100,19
|
||||
20250214,131900,3846536400,91300,91300,91300,91300,0
|
||||
20250214,131800,3846536400,91300,91300,91300,91300,13
|
||||
20250214,131700,3845349500,91100,91000,91100,91000,19
|
||||
20250214,131600,3843620200,91000,91000,91000,91000,48
|
||||
20250214,131500,3839252200,91000,91100,91100,91000,509
|
||||
20250214,131400,3792933000,91100,91200,91200,91100,66
|
||||
20250214,131300,3786918900,91100,91100,91100,91100,0
|
||||
20250214,131200,3786918900,91100,91300,91400,91100,49
|
||||
20250214,131100,3782446800,91400,91200,91400,91200,12
|
||||
20250214,131000,3781352000,91200,91200,91200,91200,48
|
||||
20250214,130900,3776974400,91400,91300,91400,91300,5
|
||||
20250214,130800,3776517800,91400,91600,91600,91100,15
|
||||
20250214,130700,3775145100,91200,91200,91200,91200,5
|
||||
20250214,130600,3774689100,91200,91300,91300,91200,51
|
||||
20250214,130500,3770033300,91300,91300,91300,91300,55
|
||||
20250214,130400,3765011800,91400,91400,91500,91400,309
|
||||
20250214,130300,3736747700,91400,91300,91400,91300,46
|
||||
20250214,130200,3732545700,91500,91500,91500,91500,50
|
||||
20250214,130100,3727970700,91400,91100,91400,91100,746
|
||||
20250214,130000,3659922700,91000,91000,91100,91000,90
|
||||
20250214,125900,3651727700,91000,91000,91100,91000,48
|
||||
20250214,125800,3647359400,90900,91000,91000,90900,34
|
||||
20250214,125700,3644267800,91000,91000,91000,91000,50
|
||||
20250214,125600,3639717800,90900,90900,90900,90800,38
|
||||
20250214,125500,3636263700,90900,90900,90900,90900,210
|
||||
20250214,125400,3617174700,90900,91000,91000,90800,99
|
||||
20250214,125300,3608173800,91000,90900,91000,90900,109
|
||||
20250214,125200,3598259800,91000,90900,91000,90800,78
|
||||
20250214,125100,3591166700,90900,90800,90900,90800,28
|
||||
20250214,125000,3588623200,90700,90700,90800,90700,545
|
||||
20250214,124900,3539165600,90600,90600,90600,90600,25
|
||||
20250214,124800,3536900600,90700,90800,90800,90600,22
|
||||
20250214,124700,3534904300,90700,90700,90700,90700,256
|
||||
20250214,124600,3511685100,90700,90700,90700,90700,39
|
||||
20250214,124500,3508147800,90700,90700,90700,90700,1
|
||||
20250214,124400,3508057100,90800,90700,90800,90700,23
|
||||
20250214,124300,3505970000,90700,90700,90700,90700,4
|
||||
20250214,124200,3505607200,90700,90700,90700,90700,29
|
||||
20250214,124100,3502976900,90700,90800,90800,90700,22
|
||||
20250214,124000,3500980000,90800,90800,90800,90700,36
|
||||
20250214,123900,3497711800,90800,90800,90900,90800,423
|
||||
20250214,123800,3459301500,90900,90800,90900,90700,167
|
||||
20250214,123700,3444139300,90800,90700,90800,90700,35
|
||||
20250214,123600,3440963100,90800,90700,90800,90700,8
|
||||
20250214,123500,3440237300,90700,90800,90800,90700,56
|
||||
20250214,123400,3435155100,90800,90800,90900,90800,42
|
||||
20250214,123300,3431340500,90800,90800,90800,90800,18
|
||||
20250214,123200,3429706100,90800,90800,90800,90800,42
|
||||
20250214,123100,3425892500,90900,90900,90900,90900,55
|
||||
20250214,123000,3420893000,90900,90900,90900,90900,23
|
||||
20250214,122900,3418802300,90900,90900,90900,90900,5
|
||||
20250214,122800,3418347800,91000,91000,91100,91000,57
|
||||
20250214,122700,3413159800,91000,91000,91000,91000,6
|
||||
20250214,122600,3412613800,91000,91000,91000,91000,21
|
||||
20250214,122500,3410702800,91000,91000,91000,90900,149
|
||||
20250214,122400,3397145900,90900,90900,90900,90900,10
|
||||
20250214,122300,3396236900,90900,90800,90900,90800,12
|
||||
20250214,122200,3395146700,90900,90900,90900,90800,15
|
||||
20250214,122100,3393784000,90800,90900,91000,90800,43
|
||||
20250214,122000,3389875300,90900,90900,91000,90900,103
|
||||
20250214,121900,3380511700,90900,91000,91000,90900,37
|
||||
20250214,121800,3377145400,91000,91000,91100,91000,52
|
||||
20250214,121700,3372411400,91100,90700,91100,90700,307
|
||||
20250214,121600,3344513100,90800,90700,90800,90700,31
|
||||
20250214,121500,3341700700,90700,90900,90900,90700,32
|
||||
20250214,121400,3338794700,90800,90800,90800,90800,20
|
||||
20250214,121300,3336978700,90800,90800,90800,90800,17
|
||||
20250214,121200,3335435100,90800,90900,90900,90800,85
|
||||
20250214,121100,3327715000,90900,90800,90900,90800,42
|
||||
20250214,121000,3323899500,90900,91000,91000,90900,36
|
||||
20250214,120900,3320626400,91000,91000,91000,90900,63
|
||||
20250214,120800,3314893900,91100,91100,91100,91000,37
|
||||
20250214,120700,3311523900,91000,91000,91000,91000,25
|
||||
20250214,120600,3309248900,91000,91000,91000,91000,18
|
||||
20250214,120500,3307610900,91000,91100,91100,91000,38
|
||||
20250214,120400,3304151900,91000,91000,91000,91000,15
|
||||
20250214,120300,3302786900,91000,91100,91100,91000,86
|
||||
20250214,120200,3294954900,91000,91000,91000,91000,444
|
||||
20250214,120100,3254550900,91000,90900,91000,90900,89
|
||||
20250214,120000,3246455200,90900,90900,90900,90900,29
|
||||
20250214,115900,3243819100,90900,90900,90900,90900,7
|
||||
20250214,115800,3243182800,90900,91000,91100,90900,176
|
||||
20250214,115700,3227157200,91000,91000,91000,90900,12
|
||||
20250214,115600,3226065900,90900,91000,91000,90900,11
|
||||
20250214,115500,3225065300,90900,90900,91000,90900,22
|
||||
20250214,115400,3223064500,91000,91000,91000,91000,47
|
||||
20250214,115300,3218787500,91100,91000,91100,91000,27
|
||||
20250214,115200,3216328500,91000,91000,91000,91000,51
|
||||
20250214,115100,3211687500,90900,90700,90900,90700,102
|
||||
20250214,115000,3202425700,90700,90800,90800,90700,38
|
||||
20250214,114900,3198978100,90800,90800,90800,90700,58
|
||||
20250214,114800,3193712400,90800,90800,90800,90700,48
|
||||
20250214,114700,3189355000,90700,91000,91000,90700,21
|
||||
20250214,114600,3187447700,90800,90900,91000,90700,132
|
||||
20250214,114500,3175461600,90900,90800,90900,90800,30
|
||||
20250214,114400,3172735600,91100,91100,91100,91100,30
|
||||
20250214,114300,3170002600,90800,90900,91000,90800,93
|
||||
20250214,114200,3161543200,90900,91000,91000,90900,20
|
||||
20250214,114100,3159724100,90900,90900,91000,90900,44
|
||||
20250214,114000,3155723500,90900,90900,91000,90900,27
|
||||
20250214,113900,3153269100,90900,90900,90900,90900,4
|
||||
20250214,113800,3152905500,90900,90800,91000,90800,195
|
||||
20250214,113700,3135179700,90800,90800,90800,90800,27
|
||||
20250214,113600,3132728100,90800,90800,90900,90800,73
|
||||
20250214,113500,3126099500,90800,90900,90900,90800,23
|
||||
20250214,113400,3124010000,90800,90800,90800,90800,39
|
||||
20250214,113300,3120468800,90800,90800,90800,90800,0
|
||||
20250214,113200,3120468800,90800,90800,90800,90800,61
|
||||
20250214,113100,3114930000,90700,90700,90800,90700,48
|
||||
20250214,113000,3110576300,90700,90800,90800,90700,25
|
||||
20250214,112900,3108308700,90800,90800,90900,90700,369
|
||||
20250214,112800,3074804100,90900,90900,90900,90800,72
|
||||
20250214,112700,3068259700,90900,90900,90900,90800,209
|
||||
20250214,112600,3049261800,90900,91000,91000,90900,36
|
||||
20250214,112500,3045988800,90900,90900,90900,90800,96
|
||||
20250214,112400,3037262900,90800,90800,90900,90800,105
|
||||
20250214,112300,3027728200,90900,90900,90900,90800,17
|
||||
20250214,112200,3026183800,90900,90800,90900,90800,33
|
||||
20250214,112100,3023185800,90900,90900,90900,90900,7
|
||||
20250214,112000,3022549500,90800,90900,90900,90800,99
|
||||
20250214,111900,3013555300,90900,91000,91000,90900,21
|
||||
20250214,111800,3011645800,91000,91000,91000,91000,21
|
||||
20250214,111700,3009734800,91100,90800,91100,90800,107
|
||||
20250214,111600,3000009600,90800,90900,90900,90800,41
|
||||
20250214,111500,2996283300,91000,90800,91000,90800,118
|
||||
20250214,111400,2985550500,90700,90800,90800,90700,153
|
||||
20250214,111300,2971659100,90800,90900,90900,90800,131
|
||||
20250214,111200,2959762300,90800,90900,91000,90800,77
|
||||
20250214,111100,2952766500,90900,90900,90900,90900,73
|
||||
20250214,111000,2946130800,90900,91000,91000,90900,53
|
||||
20250214,110900,2941310800,91000,91000,91000,91000,21
|
||||
20250214,110800,2939399800,91000,90900,91000,90900,83
|
||||
20250214,110700,2931848500,91000,91100,91100,91000,56
|
||||
20250214,110600,2926748400,91200,91300,91400,91200,114
|
||||
20250214,110500,2916349400,91200,91200,91300,91200,48
|
||||
20250214,110400,2911969300,91200,91200,91200,91200,33
|
||||
20250214,110300,2908959700,91200,91200,91200,91200,63
|
||||
20250214,110200,2903214100,91400,91100,91400,91100,320
|
||||
20250214,110100,2874023000,91100,91200,91200,91100,31
|
||||
20250214,110000,2871196100,91100,91000,91200,91000,1168
|
||||
20250214,105900,2764836600,90900,90800,90900,90800,138
|
||||
20250214,105800,2752292900,90900,90800,90900,90700,70
|
||||
20250214,105700,2745937000,90700,90800,90800,90700,46
|
||||
20250214,105600,2741762200,90800,90900,90900,90800,26
|
||||
20250214,105500,2739400900,90900,90700,91000,90700,23
|
||||
20250214,105400,2737310100,90800,90800,90900,90800,38
|
||||
20250214,105300,2733859300,90800,91000,91100,90800,470
|
||||
20250214,105200,2691160900,91100,91200,91200,91000,43
|
||||
20250214,105100,2687243000,91000,91200,91200,90900,109
|
||||
20250214,105000,2677324600,91200,91200,91300,91200,22
|
||||
20250214,104900,2675318000,91200,91200,91200,91100,50
|
||||
20250214,104800,2670759500,91200,91200,91200,91100,45
|
||||
20250214,104700,2666656700,91100,91200,91200,91000,260
|
||||
20250214,104600,2642969500,91200,91300,91300,91200,49
|
||||
20250214,104500,2638497300,91300,91300,91400,91200,45
|
||||
20250214,104400,2634388500,91400,91400,91500,91200,71
|
||||
20250214,104300,2627901500,91300,91400,91500,91300,145
|
||||
20250214,104200,2614655000,91400,91500,91500,91300,135
|
||||
20250214,104100,2602312100,91500,91400,91500,91400,19
|
||||
20250214,104000,2600573700,91300,91500,91500,91300,143
|
||||
20250214,103900,2587503000,91600,91500,91600,91500,28
|
||||
20250214,103800,2584940600,91400,91600,91700,91400,68
|
||||
20250214,103700,2578715400,91500,91700,91700,91500,61
|
||||
20250214,103600,2573128000,91600,91500,91700,91400,77
|
||||
20250214,103500,2566080600,91500,91600,91600,91400,65
|
||||
20250214,103400,2560134200,91700,91800,91800,91600,137
|
||||
20250214,103300,2547562300,91700,91500,91700,91400,114
|
||||
20250214,103200,2537120500,91700,91700,91700,91700,29
|
||||
20250214,103100,2534461200,91700,91400,91700,91300,55
|
||||
20250214,103000,2529422600,91500,91400,91700,91000,591
|
||||
20250214,102900,2475529600,91400,91600,91600,91100,425
|
||||
20250214,102800,2436656100,91700,91800,91800,91600,97
|
||||
20250214,102700,2427764700,91800,92000,92000,91800,22
|
||||
20250214,102600,2425742600,92200,92200,92200,92200,5
|
||||
20250214,102500,2425281600,91800,91700,92100,91700,234
|
||||
20250214,102400,2403794600,91700,91900,91900,91700,141
|
||||
20250214,102300,2390852800,92200,92000,92200,91900,60
|
||||
20250214,102200,2385334300,92300,91900,92300,91900,16
|
||||
20250214,102100,2383857900,92300,92500,92500,92000,47
|
||||
20250214,102000,2379525200,92500,92300,92500,92300,37
|
||||
20250214,101900,2376109900,92200,92200,92200,92100,24
|
||||
20250214,101800,2373897300,92300,92200,92300,92200,19
|
||||
20250214,101700,2372143800,92200,92100,92200,92100,56
|
||||
20250214,101600,2366981200,92200,92200,92200,92200,0
|
||||
20250214,101500,2366981200,92200,92200,92200,92000,45
|
||||
20250214,101400,2362834200,92200,92100,92200,92100,44
|
||||
20250214,101300,2358779700,92200,92100,92200,91900,24
|
||||
20250214,101200,2356569800,92200,91900,92200,91800,122
|
||||
20250214,101100,2345360100,92200,92200,92200,92200,19
|
||||
20250214,101000,2343608300,92200,92200,92300,92200,32
|
||||
20250214,100900,2340657000,92200,92000,92200,91900,238
|
||||
20250214,100800,2318777700,92200,92100,92200,92100,29
|
||||
20250214,100700,2316104700,92100,92000,92100,92000,112
|
||||
20250214,100600,2305797300,92000,92200,92200,92000,50
|
||||
20250214,100500,2301191400,92200,92400,92400,92200,14
|
||||
20250214,100400,2299899600,92500,92300,92500,92000,191
|
||||
20250214,100300,2282292500,92300,92100,92300,92100,136
|
||||
20250214,100200,2269742000,92200,92200,92200,92000,105
|
||||
20250214,100100,2260070400,92100,92300,92300,92100,100
|
||||
20250214,100000,2250851300,92300,92600,92600,92200,96
|
||||
20250214,095900,2241992200,92600,92600,92600,92400,276
|
||||
20250214,095800,2216440900,92400,92800,92800,92400,803
|
||||
20250214,095700,2142095300,92800,93400,93600,92800,1016
|
||||
20250214,095600,2047434800,93700,93700,93700,93700,10
|
||||
20250214,095500,2046497800,93700,93700,93700,93400,255
|
||||
20250214,095400,2022608300,93700,93400,93700,93100,370
|
||||
20250214,095300,1987947500,93100,93400,93600,93100,288
|
||||
20250214,095200,1961083800,93600,93500,93600,93400,165
|
||||
20250214,095100,1945652900,93600,93700,93700,93600,130
|
||||
20250214,095000,1933480400,93800,93800,93800,93700,66
|
||||
20250214,094900,1927291600,93800,93700,93800,93700,106
|
||||
20250214,094800,1917355700,93700,93700,93700,93700,860
|
||||
20250214,094700,1836773700,93600,93700,93700,93600,261
|
||||
20250214,094600,1812325600,93700,93600,93700,93500,94
|
||||
20250214,094500,1803520500,93600,93500,93700,93500,2121
|
||||
20250214,094400,1605130600,93500,93500,93500,93400,562
|
||||
20250214,094300,1552584600,93300,93000,93400,93000,1069
|
||||
20250214,094200,1452925900,93100,93100,93100,93100,60
|
||||
20250214,094100,1447339900,93100,93000,93100,93000,123
|
||||
20250214,094000,1435890400,93100,93100,93100,93000,65
|
||||
20250214,093900,1429840900,93000,93000,93100,93000,115
|
||||
20250214,093800,1419144500,93100,93100,93100,93000,63
|
||||
20250214,093700,1413281200,93300,93400,93400,93100,418
|
||||
20250214,093600,1374316600,93400,93400,93400,93300,98
|
||||
20250214,093500,1365165800,93300,93300,93400,93300,504
|
||||
20250214,093400,1318107000,93400,93400,93500,93400,63
|
||||
20250214,093300,1312220600,93400,93400,93500,93300,50
|
||||
20250214,093200,1307548800,93500,93500,93500,93400,360
|
||||
20250214,093100,1273922300,93500,93500,93600,93400,867
|
||||
20250214,093000,1192870600,93400,93200,93500,93200,1612
|
||||
20250214,092900,1042310300,93200,92900,93400,92900,3521
|
||||
20250214,092800,714713100,92900,92800,92900,92800,100
|
||||
20250214,092700,705425300,92700,92800,92800,92700,102
|
||||
20250214,092600,695959800,92800,92500,92800,92500,539
|
||||
20250214,092500,646025300,92500,92500,92500,92500,270
|
||||
20250214,092400,621050300,92500,92300,92500,92300,93
|
||||
20250214,092300,612460900,92300,92200,92300,92200,260
|
||||
20250214,092200,588466600,92200,92300,92300,92200,84
|
||||
20250214,092100,580719100,92300,92300,92300,92300,12
|
||||
20250214,092000,579611500,92300,92500,92500,92200,47
|
||||
20250214,091900,575271300,92500,92300,92500,92300,19
|
||||
20250214,091800,573517000,92200,92500,92500,92200,17
|
||||
20250214,091700,571947200,92500,92100,92500,92100,373
|
||||
20250214,091600,537543900,92100,92100,92100,91900,188
|
||||
20250214,091500,520258300,92000,92000,92000,92000,2
|
||||
20250214,091400,520074300,92000,92000,92000,92000,64
|
||||
20250214,091300,514186300,92000,92000,92000,92000,6
|
||||
20250214,091200,513634300,92000,92000,92100,92000,7
|
||||
20250214,091100,512990200,92000,92100,92100,92000,209
|
||||
20250214,091000,493742200,91700,91700,91900,91700,89
|
||||
20250214,090900,485578600,91700,92200,92200,91700,376
|
||||
20250214,090800,451032900,92200,92200,92200,91600,47
|
||||
20250214,090700,446718700,92200,92200,92700,91600,333
|
||||
20250214,090600,415971200,92200,92300,92800,92200,720
|
||||
20250214,090500,349341200,92600,92800,92800,92100,375
|
||||
20250214,090400,314669400,92600,92500,93000,92400,1139
|
||||
20250214,090300,208905100,92700,92800,92900,92500,479
|
||||
20250214,090200,164522400,92800,92300,92900,92300,573
|
||||
20250214,090100,111417900,92100,91500,92500,91500,946
|
||||
20250214,090000,24239300,91000,91500,91500,91000,265
|
||||
|
Reference in New Issue
Block a user