Update 2025-02-14 2854 candle_min
This commit is contained in:
587
005290/min/candle-20250214.csv
Normal file
587
005290/min/candle-20250214.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184500,27201443200,27450,27450,27450,27450,7845
|
||||
20250214,184400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,184300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,184200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,184100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,184000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,183900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,183800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,183700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,183600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,183500,27201443200,27450,27450,27450,27450,0
|
||||
20250214,183400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,183300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,183200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,183100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,183000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,182900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,182800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,182700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,182600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,182500,27201443200,27450,27450,27450,27450,0
|
||||
20250214,182400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,182300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,182200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,182100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,182000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,181900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,181800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,181700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,181600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,181500,27201443200,27450,27450,27450,27450,7845
|
||||
20250214,181400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,181300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,181200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,181100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,181000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,180900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,180800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,180700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,180600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,180500,27201443200,27450,27450,27450,27450,0
|
||||
20250214,180400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,180300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,180200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,180100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,180000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,175900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,175800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,175700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,175600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,175500,27201443200,27450,27450,27450,27450,0
|
||||
20250214,175400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,175300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,175200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,175100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,175000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,174900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,174800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,174700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,174600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,174500,27201443200,27450,27450,27450,27450,7845
|
||||
20250214,174400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,174300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,174200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,174100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,174000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,173900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,173800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,173700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,173600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,173500,27201443200,27450,27450,27450,27450,0
|
||||
20250214,173400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,173300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,173200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,173100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,173000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,172900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,172800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,172700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,172600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,172500,27201443200,27450,27450,27450,27450,0
|
||||
20250214,172400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,172300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,172200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,172100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,172000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,171900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,171800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,171700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,171600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,171500,27201443200,27450,27450,27450,27450,7845
|
||||
20250214,171400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,171300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,171200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,171100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,171000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,170900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,170800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,170700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,170600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,170500,27201443200,27450,27450,27450,27450,0
|
||||
20250214,170400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,170300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,170200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,170100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,170000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,165900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,165800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,165700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,165600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,165500,27201443200,27450,27450,27450,27450,0
|
||||
20250214,165400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,165300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,165200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,165100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,165000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,164900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,164800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,164700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,164600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,164500,27201443200,27450,27450,27450,27450,7845
|
||||
20250214,164400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,164300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,164200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,164100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,164000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,163900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,163800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,163700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,163600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,163500,27201443200,27450,27450,27450,27450,0
|
||||
20250214,163400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,163300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,163200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,163100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,163000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,162900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,162800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,162700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,162600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,162500,27201443200,27450,27450,27450,27450,0
|
||||
20250214,162400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,162300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,162200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,162100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,162000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,161900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,161800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,161700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,161600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,161500,27201443200,27450,27450,27450,27450,7845
|
||||
20250214,161400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,161300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,161200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,161100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,161000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,160900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,160800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,160700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,160600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,160500,27201443200,27450,27450,27450,27450,0
|
||||
20250214,160400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,160300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,160200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,160100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,160000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,155900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,155800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,155700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,155600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,155500,27201443200,27450,27450,27450,27450,0
|
||||
20250214,155400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,155300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,155200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,155100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,155000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,154900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,154800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,154700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,154600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,154500,27201443200,27450,27450,27450,27450,7845
|
||||
20250214,154400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,154300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,154200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,154100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,154000,27201443200,27450,27450,27450,27450,0
|
||||
20250214,153900,27201443200,27450,27450,27450,27450,0
|
||||
20250214,153800,27201443200,27450,27450,27450,27450,0
|
||||
20250214,153700,27201443200,27450,27450,27450,27450,0
|
||||
20250214,153600,27201443200,27450,27450,27450,27450,0
|
||||
20250214,153500,27201443200,27450,27450,27450,27450,0
|
||||
20250214,153400,27201443200,27450,27450,27450,27450,0
|
||||
20250214,153300,27201443200,27450,27450,27450,27450,0
|
||||
20250214,153200,27201443200,27450,27450,27450,27450,0
|
||||
20250214,153100,27201443200,27450,27450,27450,27450,0
|
||||
20250214,153000,27201443200,27450,27450,27450,27450,7845
|
||||
20250214,152900,26986097950,27450,27450,27450,27450,0
|
||||
20250214,152800,26986097950,27450,27450,27450,27450,0
|
||||
20250214,152700,26986097950,27450,27450,27450,27450,0
|
||||
20250214,152600,26986097950,27450,27450,27450,27450,0
|
||||
20250214,152500,26986097950,27450,27450,27450,27450,0
|
||||
20250214,152400,26986097950,27450,27450,27450,27450,0
|
||||
20250214,152300,26986097950,27450,27450,27450,27450,0
|
||||
20250214,152200,26986097950,27450,27450,27450,27450,0
|
||||
20250214,152100,26986097950,27450,27450,27450,27450,0
|
||||
20250214,152000,26986097950,27450,27450,27450,27450,0
|
||||
20250214,151900,26986097950,27450,27400,27450,27350,3378
|
||||
20250214,151800,26893452600,27400,27350,27400,27300,4100
|
||||
20250214,151700,26781167750,27350,27350,27350,27300,1090
|
||||
20250214,151600,26751364900,27350,27350,27350,27300,429
|
||||
20250214,151500,26739644750,27350,27350,27350,27300,1819
|
||||
20250214,151400,26689905150,27350,27350,27350,27300,1137
|
||||
20250214,151300,26658814250,27350,27350,27400,27300,3458
|
||||
20250214,151200,26564270100,27300,27350,27450,27300,1915
|
||||
20250214,151100,26511884050,27400,27400,27400,27300,2948
|
||||
20250214,151000,26431246200,27400,27400,27450,27350,1944
|
||||
20250214,150900,26377971050,27400,27450,27500,27400,3154
|
||||
20250214,150800,26291360250,27450,27550,27550,27400,4544
|
||||
20250214,150700,26166522300,27550,27450,27600,27350,8216
|
||||
20250214,150600,25940571750,27450,27450,27500,27350,3228
|
||||
20250214,150500,25852001600,27450,27400,27500,27350,1248
|
||||
20250214,150400,25817774250,27400,27400,27400,27350,973
|
||||
20250214,150300,25791123800,27350,27400,27400,27350,851
|
||||
20250214,150200,25767809250,27350,27400,27450,27350,2147
|
||||
20250214,150100,25708978500,27400,27400,27450,27350,4834
|
||||
20250214,150000,25576579400,27400,27500,27500,27400,1169
|
||||
20250214,145900,25544481850,27500,27500,27500,27450,1105
|
||||
20250214,145800,25514103800,27450,27450,27500,27400,1198
|
||||
20250214,145700,25481217650,27450,27400,27500,27400,1043
|
||||
20250214,145600,25452579550,27450,27450,27450,27400,810
|
||||
20250214,145500,25430347900,27450,27500,27500,27400,2287
|
||||
20250214,145400,25367530450,27450,27500,27550,27450,1181
|
||||
20250214,145300,25335054700,27550,27550,27550,27450,863
|
||||
20250214,145200,25311307700,27550,27450,27600,27450,2058
|
||||
20250214,145100,25254605900,27450,27550,27550,27450,5623
|
||||
20250214,145000,25100136500,27600,27550,27600,27500,991
|
||||
20250214,144900,25072829000,27550,27500,27550,27500,1607
|
||||
20250214,144800,25028609400,27550,27550,27550,27500,755
|
||||
20250214,144700,25007814300,27550,27550,27600,27550,775
|
||||
20250214,144600,24986459000,27550,27600,27600,27550,619
|
||||
20250214,144500,24969396700,27600,27550,27600,27500,1071
|
||||
20250214,144400,24939881000,27550,27600,27650,27500,1014
|
||||
20250214,144300,24911906550,27600,27500,27650,27450,4265
|
||||
20250214,144200,24794392300,27500,27600,27600,27500,880
|
||||
20250214,144100,24770121450,27600,27550,27600,27500,717
|
||||
20250214,144000,24750362350,27550,27550,27600,27450,6224
|
||||
20250214,143900,24578797300,27550,27550,27600,27500,1389
|
||||
20250214,143800,24540528450,27600,27500,27600,27500,1146
|
||||
20250214,143700,24508939250,27550,27550,27600,27500,868
|
||||
20250214,143600,24485024450,27600,27550,27600,27500,732
|
||||
20250214,143500,24464851600,27550,27500,27550,27500,1503
|
||||
20250214,143400,24423447000,27550,27450,27550,27450,2915
|
||||
20250214,143300,24343253550,27500,27500,27550,27450,790
|
||||
20250214,143200,24321526050,27500,27500,27550,27450,790
|
||||
20250214,143100,24299798500,27550,27500,27550,27450,1647
|
||||
20250214,143000,24254499400,27500,27550,27550,27450,883
|
||||
20250214,142900,24230203550,27550,27500,27600,27450,1998
|
||||
20250214,142800,24175225800,27500,27500,27550,27450,1349
|
||||
20250214,142700,24138156500,27500,27450,27500,27400,1822
|
||||
20250214,142600,24088173200,27450,27500,27500,27450,2885
|
||||
20250214,142500,24008937400,27500,27500,27550,27450,3266
|
||||
20250214,142400,23919120300,27500,27550,27600,27450,5635
|
||||
20250214,142300,23764092550,27500,27500,27600,27450,2715
|
||||
20250214,142200,23689418500,27500,27550,27600,27500,2522
|
||||
20250214,142100,23619953550,27600,27450,27600,27400,6202
|
||||
20250214,142000,23449417000,27500,27650,27650,27500,3538
|
||||
20250214,141900,23352014250,27600,27650,27650,27600,690
|
||||
20250214,141800,23332963300,27550,27600,27650,27550,1182
|
||||
20250214,141700,23300341050,27600,27600,27600,27500,626
|
||||
20250214,141600,23283079300,27550,27550,27650,27500,2299
|
||||
20250214,141500,23219595350,27550,27550,27600,27550,916
|
||||
20250214,141400,23194337900,27550,27550,27650,27500,1173
|
||||
20250214,141300,23161978200,27550,27550,27600,27500,1760
|
||||
20250214,141200,23113526150,27550,27600,27600,27550,837
|
||||
20250214,141100,23090435450,27600,27550,27600,27500,1114
|
||||
20250214,141000,23059721150,27550,27600,27600,27550,847
|
||||
20250214,140900,23036374900,27600,27550,27650,27550,1140
|
||||
20250214,140800,23004914200,27600,27600,27650,27550,1261
|
||||
20250214,140700,22970092450,27650,27550,27700,27500,2781
|
||||
20250214,140600,22893304950,27550,27650,27700,27400,5813
|
||||
20250214,140500,22733711650,27650,27500,27650,27500,1374
|
||||
20250214,140400,22695833200,27500,27550,27550,27400,2880
|
||||
20250214,140300,22616740900,27550,27500,27600,27250,8253
|
||||
20250214,140200,22390469300,27550,27600,27650,27350,8626
|
||||
20250214,140100,22153588400,27600,27650,27700,27500,10521
|
||||
20250214,140000,21863590800,27650,27850,27850,27650,5257
|
||||
20250214,135900,21717747350,27850,27850,27850,27800,2027
|
||||
20250214,135800,21661303600,27800,27850,27900,27750,3205
|
||||
20250214,135700,21572102600,27850,27800,27850,27800,1217
|
||||
20250214,135600,21538220900,27850,27800,27850,27750,1523
|
||||
20250214,135500,21495903500,27800,27850,27850,27750,1308
|
||||
20250214,135400,21459520100,27850,27750,28000,27750,8575
|
||||
20250214,135300,21220611300,27750,27750,27750,27600,2162
|
||||
20250214,135200,21160683150,27700,27750,27800,27500,23736
|
||||
20250214,135100,20506346900,27750,27750,27750,27700,3231
|
||||
20250214,135000,20416792150,27700,27800,27800,27700,2001
|
||||
20250214,134900,20361291550,27800,27850,27900,27750,5076
|
||||
20250214,134800,20220119100,27900,27850,27900,27800,2132
|
||||
20250214,134700,20160736750,27850,28000,28000,27850,10476
|
||||
20250214,134600,19868710600,28000,28000,28000,27950,1538
|
||||
20250214,134500,19825647250,28000,27950,28050,27950,2453
|
||||
20250214,134400,19756977500,27950,28050,28050,27900,2556
|
||||
20250214,134300,19685474500,28050,27950,28050,27900,8624
|
||||
20250214,134200,19444141900,27950,28050,28050,27900,4770
|
||||
20250214,134100,19310648700,28000,28050,28100,28000,2272
|
||||
20250214,134000,19246935200,28100,28050,28100,28000,3878
|
||||
20250214,133900,19138076450,28000,28000,28100,28000,8155
|
||||
20250214,133800,18909387800,28000,28050,28100,27950,6232
|
||||
20250214,133700,18734773700,28100,28000,28150,27950,28146
|
||||
20250214,133600,17945538800,28000,27950,28000,27850,19109
|
||||
20250214,133500,17412219200,27900,27900,27950,27800,4352
|
||||
20250214,133400,17290828150,27800,28000,28000,27800,9403
|
||||
20250214,133300,17028490100,28000,27800,28000,27700,38214
|
||||
20250214,133200,15962754450,27800,27650,27800,27600,15422
|
||||
20250214,133100,15535448100,27650,27600,27650,27550,5200
|
||||
20250214,133000,15391737100,27600,27550,27600,27500,8917
|
||||
20250214,132900,15145946150,27550,27400,27550,27400,13650
|
||||
20250214,132800,14770986850,27400,27350,27450,27350,8844
|
||||
20250214,132700,14528707650,27350,27350,27350,27300,517
|
||||
20250214,132600,14514570500,27300,27300,27350,27300,556
|
||||
20250214,132500,14499378300,27300,27400,27400,27300,1983
|
||||
20250214,132400,14445218100,27350,27400,27400,27300,540
|
||||
20250214,132300,14430427950,27400,27400,27450,27300,2976
|
||||
20250214,132200,14348933400,27400,27400,27400,27300,2072
|
||||
20250214,132100,14292181100,27350,27400,27400,27350,1923
|
||||
20250214,132000,14239545550,27400,27400,27400,27350,539
|
||||
20250214,131900,14224777000,27400,27350,27400,27350,1112
|
||||
20250214,131800,14194309900,27400,27350,27400,27350,269
|
||||
20250214,131700,14186939750,27400,27350,27400,27300,693
|
||||
20250214,131600,14167970500,27350,27250,27350,27250,2680
|
||||
20250214,131500,14094802800,27300,27300,27300,27250,2166
|
||||
20250214,131400,14035759800,27300,27300,27350,27250,707
|
||||
20250214,131300,14016459300,27300,27300,27350,27300,1646
|
||||
20250214,131200,13971454000,27250,27350,27350,27250,425
|
||||
20250214,131100,13959841550,27350,27350,27350,27300,496
|
||||
20250214,131000,13946278800,27350,27350,27400,27300,1752
|
||||
20250214,130900,13898405650,27350,27400,27400,27350,646
|
||||
20250214,130800,13880713150,27400,27400,27400,27300,2460
|
||||
20250214,130700,13813373100,27400,27350,27400,27350,492
|
||||
20250214,130600,13799903400,27400,27350,27400,27300,519
|
||||
20250214,130500,13785701600,27400,27400,27400,27300,189
|
||||
20250214,130400,13780523800,27300,27400,27450,27300,5304
|
||||
20250214,130300,13635249300,27400,27350,27400,27350,720
|
||||
20250214,130200,13615522950,27350,27400,27400,27350,394
|
||||
20250214,130100,13604728050,27400,27400,27400,27350,801
|
||||
20250214,130000,13582782250,27350,27350,27400,27350,2509
|
||||
20250214,125900,13514154550,27350,27350,27350,27300,796
|
||||
20250214,125800,13492384000,27300,27350,27350,27300,142
|
||||
20250214,125700,13488502350,27350,27300,27350,27300,766
|
||||
20250214,125600,13467574900,27300,27300,27300,27250,283
|
||||
20250214,125500,13459849150,27300,27300,27300,27250,1745
|
||||
20250214,125400,13412227500,27300,27250,27300,27250,1183
|
||||
20250214,125300,13379982300,27250,27300,27300,27200,2548
|
||||
20250214,125200,13310548700,27300,27300,27300,27250,253
|
||||
20250214,125100,13303641850,27300,27350,27350,27300,2036
|
||||
20250214,125000,13248057200,27350,27350,27350,27300,493
|
||||
20250214,124900,13234574700,27350,27350,27350,27300,226
|
||||
20250214,124800,13228393850,27400,27350,27400,27300,2876
|
||||
20250214,124700,13149732600,27350,27350,27350,27350,3457
|
||||
20250214,124600,13055183650,27350,27200,27350,27200,9695
|
||||
20250214,124500,12790547300,27250,27250,27250,27200,555
|
||||
20250214,124400,12775425150,27200,27250,27250,27200,426
|
||||
20250214,124300,12763817200,27250,27200,27250,27200,540
|
||||
20250214,124200,12749121550,27250,27250,27250,27200,123
|
||||
20250214,124100,12745769950,27250,27250,27250,27200,234
|
||||
20250214,124000,12739400950,27250,27250,27250,27250,323
|
||||
20250214,123900,12730599200,27250,27200,27250,27200,93
|
||||
20250214,123800,12728065100,27200,27250,27250,27150,840
|
||||
20250214,123700,12705204600,27200,27200,27250,27150,2146
|
||||
20250214,123600,12646771600,27200,27200,27200,27150,79
|
||||
20250214,123500,12644624550,27200,27150,27200,27150,271
|
||||
20250214,123400,12637253750,27200,27200,27200,27150,209
|
||||
20250214,123300,12631569100,27200,27200,27200,27150,170
|
||||
20250214,123200,12626945450,27200,27200,27200,27150,260
|
||||
20250214,123100,12619879400,27200,27150,27200,27100,234
|
||||
20250214,123000,12613528850,27150,27150,27150,27100,122
|
||||
20250214,122900,12610216750,27150,27150,27200,27150,620
|
||||
20250214,122800,12593383300,27150,27150,27200,27100,1665
|
||||
20250214,122700,12548135450,27100,27150,27150,27100,248
|
||||
20250214,122600,12541411800,27100,27100,27150,27100,944
|
||||
20250214,122500,12515827700,27150,27150,27150,27100,151
|
||||
20250214,122400,12511728450,27100,27150,27150,27100,128
|
||||
20250214,122300,12508255450,27150,27150,27150,27100,250
|
||||
20250214,122200,12501473100,27150,27150,27150,27150,51
|
||||
20250214,122100,12500088450,27150,27100,27150,27050,185
|
||||
20250214,122000,12495068600,27100,27100,27150,27100,683
|
||||
20250214,121900,12476546950,27150,27100,27150,27100,1362
|
||||
20250214,121800,12439598850,27100,27100,27100,27050,386
|
||||
20250214,121700,12429147750,27050,27100,27100,27050,215
|
||||
20250214,121600,12423329350,27100,27150,27150,27050,1994
|
||||
20250214,121500,12369292100,27150,27100,27150,27100,62
|
||||
20250214,121400,12367609200,27150,27150,27150,27100,274
|
||||
20250214,121300,12360178800,27150,27100,27150,27100,493
|
||||
20250214,121200,12346794100,27150,27100,27150,27100,121
|
||||
20250214,121100,12343510500,27100,27150,27150,27100,364
|
||||
20250214,121000,12333630700,27150,27200,27200,27100,3017
|
||||
20250214,120900,12251650950,27150,27200,27200,27150,163
|
||||
20250214,120800,12247218950,27200,27150,27200,27150,324
|
||||
20250214,120700,12238419800,27200,27200,27200,27150,284
|
||||
20250214,120600,12230702700,27200,27150,27200,27150,253
|
||||
20250214,120500,12223827750,27200,27200,27200,27150,116
|
||||
20250214,120400,12220672950,27150,27200,27200,27150,421
|
||||
20250214,120300,12209232000,27200,27200,27200,27200,129
|
||||
20250214,120200,12205723200,27200,27200,27200,27200,537
|
||||
20250214,120100,12191116800,27200,27200,27200,27150,1438
|
||||
20250214,120000,12152003300,27200,27150,27200,27150,746
|
||||
20250214,115900,12131746900,27200,27200,27200,27150,348
|
||||
20250214,115800,12122291800,27200,27150,27250,27150,391
|
||||
20250214,115700,12111670900,27150,27250,27250,27150,137
|
||||
20250214,115600,12107944900,27250,27250,27250,27150,974
|
||||
20250214,115500,12081448750,27250,27200,27250,27200,373
|
||||
20250214,115400,12071302250,27200,27250,27250,27200,237
|
||||
20250214,115300,12064844950,27250,27200,27250,27200,125
|
||||
20250214,115200,12061441250,27250,27200,27250,27200,1586
|
||||
20250214,115100,12018288550,27200,27200,27200,27150,214
|
||||
20250214,115000,12012469500,27200,27150,27200,27150,103
|
||||
20250214,114900,12009668450,27200,27200,27200,27150,162
|
||||
20250214,114800,12005262100,27200,27200,27200,27150,254
|
||||
20250214,114700,11998357200,27200,27200,27200,27150,264
|
||||
20250214,114600,11991177350,27150,27150,27200,27150,497
|
||||
20250214,114500,11977681200,27200,27200,27200,27200,127
|
||||
20250214,114400,11974226800,27200,27200,27200,27150,624
|
||||
20250214,114300,11957276400,27200,27200,27200,27150,1744
|
||||
20250214,114200,11909839750,27150,27200,27200,27150,189
|
||||
20250214,114100,11904699500,27200,27200,27200,27200,226
|
||||
20250214,114000,11898552300,27200,27200,27200,27200,145
|
||||
20250214,113900,11894608300,27200,27250,27250,27150,733
|
||||
20250214,113800,11874663200,27250,27250,27250,27200,192
|
||||
20250214,113700,11869434550,27250,27250,27250,27150,314
|
||||
20250214,113600,11860889550,27200,27200,27250,27200,680
|
||||
20250214,113500,11842388200,27250,27250,27300,27200,2014
|
||||
20250214,113400,11787504400,27250,27250,27300,27250,5746
|
||||
20250214,113300,11630911250,27250,27200,27250,27200,2942
|
||||
20250214,113200,11550886300,27200,27200,27200,27100,457
|
||||
20250214,113100,11538479650,27200,27200,27200,27150,555
|
||||
20250214,113000,11523405300,27200,27200,27200,27150,1163
|
||||
20250214,112900,11491821850,27200,27150,27200,27100,392
|
||||
20250214,112800,11481169450,27150,27200,27200,27100,528
|
||||
20250214,112700,11466834300,27200,27150,27200,27100,682
|
||||
20250214,112600,11448315950,27100,27100,27150,27100,177
|
||||
20250214,112500,11443516950,27100,27100,27200,27050,1519
|
||||
20250214,112400,11402272500,27050,27100,27150,27050,702
|
||||
20250214,112300,11383247850,27150,27100,27150,27050,777
|
||||
20250214,112200,11362187450,27100,27100,27150,27050,952
|
||||
20250214,112100,11336387200,27100,27100,27150,27050,1607
|
||||
20250214,112000,11292835050,27150,27100,27150,27100,1188
|
||||
20250214,111900,11260601950,27100,27100,27150,27100,103
|
||||
20250214,111800,11257807050,27150,27200,27200,27100,907
|
||||
20250214,111700,11233175700,27200,27150,27200,27150,399
|
||||
20250214,111600,11222332250,27150,27150,27200,27100,2086
|
||||
20250214,111500,11165683050,27150,27050,27150,27050,2078
|
||||
20250214,111400,11109361000,27050,27050,27100,27050,116
|
||||
20250214,111300,11106222050,27050,27050,27100,27050,174
|
||||
20250214,111200,11101511550,27050,27100,27100,27050,296
|
||||
20250214,111100,11093491600,27050,27050,27100,27050,32
|
||||
20250214,111000,11092625950,27100,27050,27100,27050,927
|
||||
20250214,110900,11067548900,27050,27100,27100,27050,41
|
||||
20250214,110800,11066438450,27100,27100,27100,27050,284
|
||||
20250214,110700,11058742300,27050,27100,27200,27050,1630
|
||||
20250214,110600,11014477050,27100,27100,27150,27050,1095
|
||||
20250214,110500,10984797400,27100,27050,27100,27050,382
|
||||
20250214,110400,10974445850,27050,27050,27100,27000,732
|
||||
20250214,110300,10954644950,27050,27000,27050,26950,331
|
||||
20250214,110200,10945708050,26950,26950,27000,26950,279
|
||||
20250214,110100,10938176050,26950,27000,27000,26950,708
|
||||
20250214,110000,10919084600,27000,26950,27050,26950,163
|
||||
20250214,105900,10914680400,27000,26950,27050,26950,58
|
||||
20250214,105800,10913114850,26950,27000,27150,26950,1340
|
||||
20250214,105700,10876838300,26950,26900,26950,26900,880
|
||||
20250214,105600,10853126700,26900,26950,26950,26900,44
|
||||
20250214,105500,10851942200,26900,26900,26950,26900,233
|
||||
20250214,105400,10845669000,26900,26900,26950,26900,96
|
||||
20250214,105300,10843086250,26900,26950,26950,26900,1422
|
||||
20250214,105200,10804811400,26950,26950,27000,26950,392
|
||||
20250214,105100,10794246600,26950,26950,27000,26950,30
|
||||
20250214,105000,10793437700,26950,26950,27000,26950,73
|
||||
20250214,104900,10791470000,27000,26950,27100,26900,1385
|
||||
20250214,104800,10754066550,26950,26950,26950,26900,191
|
||||
20250214,104700,10748922150,26950,26950,27000,26950,423
|
||||
20250214,104600,10737521950,26950,26900,26950,26900,460
|
||||
20250214,104500,10725132950,26900,27050,27100,26900,1816
|
||||
20250214,104400,10676122550,27050,27050,27100,27050,34
|
||||
20250214,104300,10675202600,27050,27050,27100,26950,7996
|
||||
20250214,104200,10459297350,27050,27050,27100,27000,160
|
||||
20250214,104100,10454966300,27000,27000,27050,27000,577
|
||||
20250214,104000,10439386800,26950,26950,27200,26900,3451
|
||||
20250214,103900,10346228950,26950,27000,27000,26900,5400
|
||||
20250214,103800,10200675700,27000,27050,27100,27000,3812
|
||||
20250214,103700,10097655050,27050,27150,27200,27050,1509
|
||||
20250214,103600,10056754150,27150,27150,27150,27100,274
|
||||
20250214,103500,10049322050,27100,27100,27150,27100,975
|
||||
20250214,103400,10022886050,27050,27100,27100,27050,955
|
||||
20250214,103300,9997013500,27100,27050,27100,27050,610
|
||||
20250214,103200,9980485750,27050,27100,27150,27050,488
|
||||
20250214,103100,9967257050,27100,27100,27200,27050,1805
|
||||
20250214,103000,9918295100,27050,27200,27200,27050,4503
|
||||
20250214,102900,9796180350,27150,27200,27250,27150,196
|
||||
20250214,102800,9790851750,27200,27200,27250,27200,603
|
||||
20250214,102700,9774449700,27200,27200,27250,27150,2370
|
||||
20250214,102600,9710017200,27200,27200,27250,27200,766
|
||||
20250214,102500,9689174150,27200,27250,27250,27200,1460
|
||||
20250214,102400,9649427500,27200,27300,27300,27200,2586
|
||||
20250214,102300,9578958500,27250,27250,27300,27250,1225
|
||||
20250214,102200,9545566450,27200,27200,27250,27200,530
|
||||
20250214,102100,9531147900,27250,27250,27250,27200,363
|
||||
20250214,102000,9521264700,27200,27300,27300,27200,338
|
||||
20250214,101900,9512053750,27300,27300,27350,27300,356
|
||||
20250214,101800,9502334400,27300,27400,27450,27300,2493
|
||||
20250214,101700,9434057400,27400,27200,27400,27200,8004
|
||||
20250214,101600,9215439600,27200,27200,27200,27150,1669
|
||||
20250214,101500,9170107600,27150,27250,27250,27150,1075
|
||||
20250214,101400,9140868200,27250,27250,27300,27250,734
|
||||
20250214,101300,9120862550,27250,27250,27350,27250,3573
|
||||
20250214,101200,9023324250,27250,27200,27300,27200,1650
|
||||
20250214,101100,8978322200,27250,27200,27250,27200,823
|
||||
20250214,101000,8955929100,27200,27150,27300,27150,3523
|
||||
20250214,100900,8859994100,27100,27150,27150,27100,1157
|
||||
20250214,100800,8828588900,27150,27200,27200,27150,363
|
||||
20250214,100700,8818725600,27200,27200,27250,27200,1154
|
||||
20250214,100600,8787329000,27200,27200,27250,27150,2657
|
||||
20250214,100500,8714994550,27200,27200,27250,27150,3582
|
||||
20250214,100400,8617556250,27250,27250,27350,27200,5956
|
||||
20250214,100300,8455147400,27200,27150,27300,27050,8433
|
||||
20250214,100200,8225587550,27150,27100,27150,27100,3318
|
||||
20250214,100100,8135516850,27100,27000,27150,27000,1348
|
||||
20250214,100000,8099012050,27050,27050,27050,26950,1407
|
||||
20250214,095900,8060994650,27050,27050,27050,26950,598
|
||||
20250214,095800,8044844500,27000,27000,27050,27000,522
|
||||
20250214,095700,8030747250,27050,27050,27050,27000,1090
|
||||
20250214,095600,8001265100,27050,27050,27050,27000,1315
|
||||
20250214,095500,7965724250,27050,26950,27100,26900,15382
|
||||
20250214,095400,7549737850,26900,26900,26950,26850,2752
|
||||
20250214,095300,7475698800,26850,26850,26900,26850,2455
|
||||
20250214,095200,7409724450,26850,26800,26850,26800,733
|
||||
20250214,095100,7390051950,26800,26850,26850,26750,693
|
||||
20250214,095000,7371473100,26850,26650,26850,26600,2578
|
||||
20250214,094900,7302580000,26650,26600,26650,26600,1036
|
||||
20250214,094800,7274971450,26650,26650,26700,26600,735
|
||||
20250214,094700,7255383950,26650,26750,26750,26650,1869
|
||||
20250214,094600,7205513000,26700,26700,26750,26700,726
|
||||
20250214,094500,7186104000,26700,26750,26750,26650,365
|
||||
20250214,094400,7176367200,26700,26650,26700,26600,1168
|
||||
20250214,094300,7145199850,26650,26600,26700,26550,2211
|
||||
20250214,094200,7086332750,26600,26700,26700,26600,639
|
||||
20250214,094100,7069306450,26650,26650,26650,26600,420
|
||||
20250214,094000,7058118750,26650,26650,26700,26650,468
|
||||
20250214,093900,7045646350,26650,26600,26700,26600,312
|
||||
20250214,093800,7037332350,26600,26650,26700,26600,1188
|
||||
20250214,093700,7005672350,26600,26650,26750,26600,1416
|
||||
20250214,093600,6967944500,26650,26650,26750,26600,3269
|
||||
20250214,093500,6880652850,26600,26650,26700,26600,2166
|
||||
20250214,093400,6822987800,26650,26600,26700,26600,1766
|
||||
20250214,093300,6775953500,26600,26550,26600,26450,4169
|
||||
20250214,093200,6665411200,26550,26750,26750,26500,10737
|
||||
20250214,093100,6379562550,26700,26700,26750,26650,2426
|
||||
20250214,093000,6314840900,26700,26750,26800,26600,12665
|
||||
20250214,092900,5976782700,26800,26850,26850,26750,7113
|
||||
20250214,092800,5786050600,26850,26900,26950,26850,1814
|
||||
20250214,092700,5737330400,26850,26850,26900,26850,656
|
||||
20250214,092600,5719705800,26900,26950,26950,26850,1590
|
||||
20250214,092500,5676955250,26950,26950,26950,26800,7049
|
||||
20250214,092400,5487427050,26900,26950,27050,26900,3592
|
||||
20250214,092300,5390623000,27000,27000,27000,26950,1401
|
||||
20250214,092200,5352812500,27000,27100,27100,27000,1981
|
||||
20250214,092100,5299287600,27100,27000,27100,26950,475
|
||||
20250214,092000,5286456900,27000,27050,27050,26950,10871
|
||||
20250214,091900,4992902000,27050,27200,27200,27050,9773
|
||||
20250214,091800,4727725600,27200,27250,27300,27200,1309
|
||||
20250214,091700,4692065350,27300,27300,27350,27250,637
|
||||
20250214,091600,4674668950,27350,27400,27400,27200,4848
|
||||
20250214,091500,4542371200,27350,27500,27500,27300,2674
|
||||
20250214,091400,4469042550,27450,27500,27550,27450,4310
|
||||
20250214,091300,4350489300,27550,27350,27550,27250,5751
|
||||
20250214,091200,4192630450,27400,27300,27400,27150,4190
|
||||
20250214,091100,4078295950,27150,27200,27350,27100,4315
|
||||
20250214,091000,3960990150,27100,27150,27250,27050,4651
|
||||
20250214,090900,3834789800,27100,27300,27300,27050,4318
|
||||
20250214,090800,3717747200,27050,27400,27400,27050,6359
|
||||
20250214,090700,3544428550,27400,27450,27500,27250,8741
|
||||
20250214,090600,3304702750,27500,27000,27500,26950,15302
|
||||
20250214,090500,2886579400,27000,27200,27250,26950,16199
|
||||
20250214,090400,2448395350,27200,27150,27300,27100,5369
|
||||
20250214,090300,2302304950,27150,27150,27300,27150,2995
|
||||
20250214,090200,2220770800,27100,27250,27250,27050,5250
|
||||
20250214,090100,2078448550,27250,27650,27700,27050,17403
|
||||
20250214,090000,1602400300,27700,27100,27800,27050,58389
|
||||
|
Reference in New Issue
Block a user