Update 2025-02-14 2854 candle_min
This commit is contained in:
590
006650/min/candle-20250214.csv
Normal file
590
006650/min/candle-20250214.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184800,4480852600,101900,101900,101900,101900,1185
|
||||
20250214,184700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,184600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,184500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,184400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,184300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,184200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,184100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,184000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,183900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,183800,4480852600,101900,101900,101900,101900,0
|
||||
20250214,183700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,183600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,183500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,183400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,183300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,183200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,183100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,183000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,182900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,182800,4480852600,101900,101900,101900,101900,0
|
||||
20250214,182700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,182600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,182500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,182400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,182300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,182200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,182100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,182000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,181900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,181800,4480852600,101900,101900,101900,101900,1185
|
||||
20250214,181700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,181600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,181500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,181400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,181300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,181200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,181100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,181000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,180900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,180800,4480852600,101900,101900,101900,101900,0
|
||||
20250214,180700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,180600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,180500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,180400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,180300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,180200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,180100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,180000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,175900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,175800,4480852600,101900,101900,101900,101900,0
|
||||
20250214,175700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,175600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,175500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,175400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,175300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,175200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,175100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,175000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,174900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,174800,4480852600,101900,101900,101900,101900,1185
|
||||
20250214,174700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,174600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,174500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,174400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,174300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,174200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,174100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,174000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,173900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,173800,4480852600,101900,101900,101900,101900,0
|
||||
20250214,173700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,173600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,173500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,173400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,173300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,173200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,173100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,173000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,172900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,172800,4480852600,101900,101900,101900,101900,0
|
||||
20250214,172700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,172600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,172500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,172400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,172300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,172200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,172100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,172000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,171900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,171800,4480852600,101900,101900,101900,101900,1185
|
||||
20250214,171700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,171600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,171500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,171400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,171300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,171200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,171100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,171000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,170900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,170800,4480852600,101900,101900,101900,101900,0
|
||||
20250214,170700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,170600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,170500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,170400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,170300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,170200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,170100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,170000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,165900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,165800,4480852600,101900,101900,101900,101900,0
|
||||
20250214,165700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,165600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,165500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,165400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,165300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,165200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,165100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,165000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,164900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,164800,4480852600,101900,101900,101900,101900,1185
|
||||
20250214,164700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,164600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,164500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,164400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,164300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,164200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,164100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,164000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,163900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,163800,4480852600,101900,101900,101900,101900,0
|
||||
20250214,163700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,163600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,163500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,163400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,163300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,163200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,163100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,163000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,162900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,162800,4480852600,101900,101900,101900,101900,0
|
||||
20250214,162700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,162600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,162500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,162400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,162300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,162200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,162100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,162000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,161900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,161800,4480852600,101900,101900,101900,101900,1185
|
||||
20250214,161700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,161600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,161500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,161400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,161300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,161200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,161100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,161000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,160900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,160800,4480852600,101900,101900,101900,101900,0
|
||||
20250214,160700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,160600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,160500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,160400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,160300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,160200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,160100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,160000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,155900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,155800,4480852600,101900,101900,101900,101900,0
|
||||
20250214,155700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,155600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,155500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,155400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,155300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,155200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,155100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,155000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,154900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,154800,4480852600,101900,101900,101900,101900,1185
|
||||
20250214,154700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,154600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,154500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,154400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,154300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,154200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,154100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,154000,4480852600,101900,101900,101900,101900,0
|
||||
20250214,153900,4480852600,101900,101900,101900,101900,0
|
||||
20250214,153800,4480852600,101900,101900,101900,101900,0
|
||||
20250214,153700,4480852600,101900,101900,101900,101900,0
|
||||
20250214,153600,4480852600,101900,101900,101900,101900,0
|
||||
20250214,153500,4480852600,101900,101900,101900,101900,0
|
||||
20250214,153400,4480852600,101900,101900,101900,101900,0
|
||||
20250214,153300,4480852600,101900,101900,101900,101900,0
|
||||
20250214,153200,4480852600,101900,101900,101900,101900,0
|
||||
20250214,153100,4480852600,101900,101900,101900,101900,0
|
||||
20250214,153000,4480852600,101900,101900,101900,101900,1185
|
||||
20250214,152900,4360101100,102900,102900,102900,102900,0
|
||||
20250214,152800,4360101100,102900,102900,102900,102900,0
|
||||
20250214,152700,4360101100,102900,102900,102900,102900,0
|
||||
20250214,152600,4360101100,102900,102900,102900,102900,0
|
||||
20250214,152500,4360101100,102900,102900,102900,102900,0
|
||||
20250214,152400,4360101100,102900,102900,102900,102900,0
|
||||
20250214,152300,4360101100,102900,102900,102900,102900,0
|
||||
20250214,152200,4360101100,102900,102900,102900,102900,0
|
||||
20250214,152100,4360101100,102900,102900,102900,102900,0
|
||||
20250214,152000,4360101100,102900,102900,102900,102900,0
|
||||
20250214,151900,4360101100,102900,102700,102900,102600,231
|
||||
20250214,151800,4336378700,102600,102600,102800,102600,169
|
||||
20250214,151700,4319037000,102600,102800,102800,102600,287
|
||||
20250214,151600,4289564900,102800,102800,102800,102800,3
|
||||
20250214,151500,4289256500,102800,102800,102900,102700,101
|
||||
20250214,151400,4278879900,102800,102700,102800,102700,48
|
||||
20250214,151300,4273949000,102800,102900,102900,102700,196
|
||||
20250214,151200,4253796000,103000,103000,103000,103000,32
|
||||
20250214,151100,4250500000,103000,103000,103000,102900,11
|
||||
20250214,151000,4249367100,103000,103000,103200,102900,19
|
||||
20250214,150900,4247410000,102900,103100,103200,102900,48
|
||||
20250214,150800,4242461500,102900,103000,103000,102900,15
|
||||
20250214,150700,4240916700,103000,103100,103200,103000,32
|
||||
20250214,150600,4237618700,103300,103400,103500,103200,68
|
||||
20250214,150500,4230589400,103200,103400,103400,103200,26
|
||||
20250214,150400,4227903200,103000,103500,103500,103000,12
|
||||
20250214,150300,4226662200,102900,103000,103500,102900,155
|
||||
20250214,150200,4210681700,103400,102900,103400,102900,76
|
||||
20250214,150100,4202842800,103100,102900,103100,102600,114
|
||||
20250214,150000,4191109000,102700,102600,103000,102600,84
|
||||
20250214,145900,4182472000,102600,102800,103000,102600,261
|
||||
20250214,145800,4155652200,102700,102900,102900,102700,161
|
||||
20250214,145700,4139100500,102900,102800,103000,102800,158
|
||||
20250214,145600,4122841700,102800,102800,103000,102700,122
|
||||
20250214,145500,4110297500,102900,102700,103000,102700,344
|
||||
20250214,145400,4074908100,102800,102800,102800,102700,139
|
||||
20250214,145300,4060624800,102700,102800,102900,102700,213
|
||||
20250214,145200,4038733600,102800,102800,102900,102700,165
|
||||
20250214,145100,4021768100,102900,102700,103100,102700,197
|
||||
20250214,145000,4001503400,102900,102900,102900,102700,106
|
||||
20250214,144900,3990600700,102900,102900,103000,102800,102
|
||||
20250214,144800,3980108400,102900,103000,103100,102900,153
|
||||
20250214,144700,3964357800,103000,103000,103000,102800,130
|
||||
20250214,144600,3950975100,103000,103100,103100,102900,181
|
||||
20250214,144500,3932316700,103000,102900,103100,102700,292
|
||||
20250214,144400,3902239100,102800,102600,102800,102600,226
|
||||
20250214,144300,3879038400,102600,102800,102800,102600,172
|
||||
20250214,144200,3861371200,102800,102600,102900,102600,164
|
||||
20250214,144100,3844513000,102600,103000,103000,102600,211
|
||||
20250214,144000,3822831300,102900,102900,103100,102900,176
|
||||
20250214,143900,3804711800,102900,103100,103100,102800,204
|
||||
20250214,143800,3783701100,103100,103200,103300,103100,130
|
||||
20250214,143700,3770286600,103200,103500,103600,103200,122
|
||||
20250214,143600,3757665900,103500,103400,103600,103400,102
|
||||
20250214,143500,3747108100,103500,103200,103600,103100,265
|
||||
20250214,143400,3719724400,103200,103400,103600,103100,163
|
||||
20250214,143300,3702873100,103300,103100,103400,103100,187
|
||||
20250214,143200,3683569500,103100,103200,103200,102600,681
|
||||
20250214,143100,3613456800,103100,103400,103500,103100,242
|
||||
20250214,143000,3588465300,103300,103700,103800,103200,303
|
||||
20250214,142900,3557134400,103700,103800,103800,103500,169
|
||||
20250214,142800,3539624800,103700,103600,103800,103500,104
|
||||
20250214,142700,3528838600,103500,103800,103800,103100,1284
|
||||
20250214,142600,3395885200,103900,104000,104000,103800,253
|
||||
20250214,142500,3369597300,104100,104100,104100,104000,87
|
||||
20250214,142400,3360546900,104100,104200,104300,104000,88
|
||||
20250214,142300,3351382300,104200,104100,104200,104100,46
|
||||
20250214,142200,3346592000,104200,104100,104200,104100,67
|
||||
20250214,142100,3339615600,104100,104200,104200,104100,114
|
||||
20250214,142000,3327743200,104200,104100,104200,104100,35
|
||||
20250214,141900,3324097100,104200,104200,104300,104200,52
|
||||
20250214,141800,3318678400,104200,104300,104400,104200,90
|
||||
20250214,141700,3309295100,104200,104300,104500,104200,64
|
||||
20250214,141600,3302616200,104300,104300,104300,104000,135
|
||||
20250214,141500,3288564600,104300,104300,104300,104200,61
|
||||
20250214,141400,3282203700,104300,104100,104400,104100,60
|
||||
20250214,141300,3275949600,104200,104500,104500,104200,123
|
||||
20250214,141200,3263122000,104500,104600,104700,104500,89
|
||||
20250214,141100,3253810500,104600,104500,104600,104500,68
|
||||
20250214,141000,3246701700,104500,104600,104600,104500,60
|
||||
20250214,140900,3240429700,104600,104500,104700,104500,57
|
||||
20250214,140800,3234467100,104600,104400,104600,104400,113
|
||||
20250214,140700,3222659500,104400,104200,105000,104200,81
|
||||
20250214,140600,3214200400,104200,104200,104300,104100,74
|
||||
20250214,140500,3206491100,104200,104100,104200,104100,53
|
||||
20250214,140400,3200972000,104200,104300,104300,104100,113
|
||||
20250214,140300,3189204800,104200,104300,104300,104100,98
|
||||
20250214,140200,3178990800,104200,104200,104300,104100,65
|
||||
20250214,140100,3172217900,104300,104300,104300,104200,86
|
||||
20250214,140000,3163251100,104300,104200,104400,104200,44
|
||||
20250214,135900,3158661300,104100,104200,104200,104100,191
|
||||
20250214,135800,3138776400,104300,104300,104400,104200,35
|
||||
20250214,135700,3135126000,104400,104300,104600,104300,104
|
||||
20250214,135600,3124269600,104200,104300,104400,104200,55
|
||||
20250214,135500,3118537200,104300,104400,104500,104300,111
|
||||
20250214,135400,3106957000,104300,104200,104500,104100,62
|
||||
20250214,135300,3100490300,104400,104200,104400,104100,138
|
||||
20250214,135200,3086110000,104200,104200,104300,104200,30
|
||||
20250214,135100,3082982000,104300,104500,104700,104200,130
|
||||
20250214,135000,3069400600,104500,104600,104600,104500,13
|
||||
20250214,134900,3068041400,104500,104700,104700,104500,10
|
||||
20250214,134800,3066995300,104600,105000,105000,104600,106
|
||||
20250214,134700,3055878000,105000,105000,105000,104900,37
|
||||
20250214,134600,3051995200,104900,105100,105100,104900,5
|
||||
20250214,134500,3051470300,105100,105200,105400,105100,168
|
||||
20250214,134400,3033784700,105200,105200,105200,105100,20
|
||||
20250214,134300,3031681700,105200,104700,105200,104600,273
|
||||
20250214,134200,3003032400,104800,104500,104800,104500,126
|
||||
20250214,134100,2989853300,104200,104400,104500,104200,68
|
||||
20250214,134000,2982758000,104400,104300,104500,104200,91
|
||||
20250214,133900,2973261400,104100,104200,104200,104100,61
|
||||
20250214,133800,2966906400,104200,104500,104600,104000,2337
|
||||
20250214,133700,2722835900,104600,104600,104600,104500,102
|
||||
20250214,133600,2712170500,104600,104600,104600,104500,60
|
||||
20250214,133500,2705896800,104500,104500,104600,104500,60
|
||||
20250214,133400,2699625900,104500,104700,104700,104500,55
|
||||
20250214,133300,2693876500,104700,104600,104800,104500,101
|
||||
20250214,133200,2683310000,104600,104600,104600,104500,144
|
||||
20250214,133100,2668261700,104600,104500,104600,104500,39
|
||||
20250214,133000,2664185500,104600,104600,104600,104500,133
|
||||
20250214,132900,2650281500,104500,104500,104600,104500,287
|
||||
20250214,132800,2620289100,104600,104500,104600,104500,88
|
||||
20250214,132700,2611092300,104600,104600,104700,104500,91
|
||||
20250214,132600,2601578500,104500,104800,104800,104500,43
|
||||
20250214,132500,2597081500,104600,104600,104700,104600,35
|
||||
20250214,132400,2593419500,104600,104800,104800,104600,60
|
||||
20250214,132300,2587142900,104800,104700,105000,104500,76
|
||||
20250214,132200,2579181500,104700,104600,104700,104500,129
|
||||
20250214,132100,2565691000,104600,104600,104600,104500,14
|
||||
20250214,132000,2564227300,104600,104700,104700,104600,44
|
||||
20250214,131900,2559623900,104700,104600,104700,104600,35
|
||||
20250214,131800,2555962100,104700,104600,104700,104500,81
|
||||
20250214,131700,2547486600,104700,104600,104700,104600,32
|
||||
20250214,131600,2544138500,104700,104600,104700,104600,64
|
||||
20250214,131500,2537443300,104700,104700,104700,104600,65
|
||||
20250214,131400,2530642700,104600,104600,104700,104600,37
|
||||
20250214,131300,2526771800,104600,104700,104800,104600,101
|
||||
20250214,131200,2516196900,104800,104800,104800,104700,43
|
||||
20250214,131100,2511694200,104700,104900,104900,104700,14
|
||||
20250214,131000,2510227300,104900,104700,104900,104700,97
|
||||
20250214,130900,2500065400,104800,104900,104900,104800,27
|
||||
20250214,130800,2497235600,104900,104800,104900,104700,61
|
||||
20250214,130700,2490843700,104800,104700,104800,104700,93
|
||||
20250214,130600,2481106000,104700,104600,104700,104600,34
|
||||
20250214,130500,2477547400,104700,104600,104700,104600,37
|
||||
20250214,130400,2473675600,104600,104700,104700,104600,54
|
||||
20250214,130300,2468026500,104700,104600,104700,104600,70
|
||||
20250214,130200,2460699400,104600,104700,104700,104600,19
|
||||
20250214,130100,2458710800,104600,104800,104800,104600,54
|
||||
20250214,130000,2453061500,104500,104700,104800,104500,142
|
||||
20250214,125900,2438205700,104600,104800,104800,104600,178
|
||||
20250214,125800,2419581100,104900,104800,105000,104800,53
|
||||
20250214,125700,2414023900,104800,104700,104800,104600,252
|
||||
20250214,125600,2387648000,104700,104600,104700,104600,71
|
||||
20250214,125500,2380221000,104700,104700,104700,104600,29
|
||||
20250214,125400,2377185600,104700,104700,104700,104600,32
|
||||
20250214,125300,2373837100,104700,104600,104700,104600,116
|
||||
20250214,125200,2361698600,104700,104600,104700,104600,43
|
||||
20250214,125100,2357200100,104700,104700,104700,104600,14
|
||||
20250214,125000,2355735000,104700,104600,104700,104600,163
|
||||
20250214,124900,2338684600,104600,104500,104600,104500,110
|
||||
20250214,124800,2327183700,104600,104700,104700,104500,46
|
||||
20250214,124700,2322375200,104700,104700,104700,104600,37
|
||||
20250214,124600,2318503600,104600,104700,104700,104600,68
|
||||
20250214,124500,2311390400,104700,104800,104900,104700,38
|
||||
20250214,124400,2307410200,104700,104800,104900,104700,67
|
||||
20250214,124300,2300391300,104800,104800,104900,104800,34
|
||||
20250214,124200,2296828000,104900,104800,105000,104800,79
|
||||
20250214,124100,2288543300,104800,104900,104900,104800,14
|
||||
20250214,124000,2287075400,104800,104900,104900,104800,85
|
||||
20250214,123900,2278167000,104900,105100,105100,104800,70
|
||||
20250214,123800,2270819600,105100,105200,105200,105100,9
|
||||
20250214,123700,2269873000,105200,105300,105300,105100,51
|
||||
20250214,123600,2264511300,105300,105300,105300,105200,8
|
||||
20250214,123500,2263669100,105000,105200,105300,105000,27
|
||||
20250214,123400,2260830300,105400,105100,105400,105100,65
|
||||
20250214,123300,2253997700,105100,105100,105100,105000,43
|
||||
20250214,123200,2249480100,105100,105100,105100,105000,29
|
||||
20250214,123100,2246433800,105100,105200,105400,105100,27
|
||||
20250214,123000,2243593200,105000,105100,105200,105000,52
|
||||
20250214,122900,2238125400,105100,104900,105100,104900,33
|
||||
20250214,122800,2234662100,105000,105000,105300,104900,66
|
||||
20250214,122700,2227731000,105000,105000,105100,105000,80
|
||||
20250214,122600,2219330400,105100,105100,105100,105000,54
|
||||
20250214,122500,2213658400,105100,105200,105200,105100,17
|
||||
20250214,122400,2211871400,105200,105100,105300,104900,48
|
||||
20250214,122300,2206833900,104900,104900,105000,104800,51
|
||||
20250214,122200,2201483300,104900,104800,105000,104800,12
|
||||
20250214,122100,2200225400,104900,105000,105000,104900,71
|
||||
20250214,122000,2192776900,105000,104900,105100,104900,34
|
||||
20250214,121900,2189206900,105000,105000,105100,105000,102
|
||||
20250214,121800,2178495300,105000,105100,105200,104900,46
|
||||
20250214,121700,2173663300,105100,105200,105200,105100,66
|
||||
20250214,121600,2166723500,105100,105200,105200,105100,47
|
||||
20250214,121500,2161783200,105200,105200,105300,105100,14
|
||||
20250214,121400,2160310500,105200,105100,105200,105000,28
|
||||
20250214,121300,2157367700,105100,105100,105100,105100,38
|
||||
20250214,121200,2153373900,105100,105000,105200,104800,173
|
||||
20250214,121100,2135202200,105100,105200,105300,105000,46
|
||||
20250214,121000,2130365400,105300,105400,105400,105200,26
|
||||
20250214,120900,2127628000,105400,105400,105400,105200,69
|
||||
20250214,120800,2120365200,105300,105400,105400,105300,45
|
||||
20250214,120700,2115625500,105300,105400,105400,105300,63
|
||||
20250214,120600,2108990900,105400,105400,105400,105300,38
|
||||
20250214,120500,2104988000,105400,105600,105600,105400,16
|
||||
20250214,120400,2103300700,105600,105600,105600,105500,301
|
||||
20250214,120300,2071544700,105600,105600,105600,105500,143
|
||||
20250214,120200,2056456600,105600,105600,105600,105500,33
|
||||
20250214,120100,2052974000,105600,105600,105600,105500,45
|
||||
20250214,120000,2048225600,105500,105600,105600,105500,29
|
||||
20250214,115900,2045164900,105600,105700,105700,105500,84
|
||||
20250214,115800,2036294800,105700,105800,105800,105700,19
|
||||
20250214,115700,2034286200,105800,105700,105800,105700,26
|
||||
20250214,115600,2031537400,105800,105700,105800,105500,36
|
||||
20250214,115500,2027737200,105800,105800,105800,105500,30
|
||||
20250214,115400,2024568000,105600,105400,105600,105400,45
|
||||
20250214,115300,2019820100,105500,105400,105500,105400,48
|
||||
20250214,115200,2014760300,105400,105400,105500,105300,70
|
||||
20250214,115100,2007383800,105300,105400,105400,105300,39
|
||||
20250214,115000,2003276500,105300,105500,105500,105300,20
|
||||
20250214,114900,2001168800,105500,105800,105800,105400,16
|
||||
20250214,114800,1999480400,105300,105500,105600,105200,137
|
||||
20250214,114700,1985059300,105600,106000,106000,105500,49
|
||||
20250214,114600,1979881100,106000,105100,106000,105000,339
|
||||
20250214,114500,1944164800,104800,104900,104900,104800,175
|
||||
20250214,114400,1925820900,104900,105000,105000,104900,42
|
||||
20250214,114300,1921414300,104900,104900,104900,104800,29
|
||||
20250214,114200,1918374200,104900,104900,104900,104900,65
|
||||
20250214,114100,1911555700,104900,104800,104900,104800,26
|
||||
20250214,114000,1908828400,104700,104800,104800,104600,76
|
||||
20250214,113900,1900867000,104800,104900,105200,104800,62
|
||||
20250214,113800,1894357200,104900,104800,104900,104800,55
|
||||
20250214,113700,1888589500,105200,105000,105200,104800,32
|
||||
20250214,113600,1885232000,105000,105100,105200,105000,643
|
||||
20250214,113500,1817701400,105000,105100,105100,105000,19
|
||||
20250214,113400,1815705600,105100,105100,105100,105000,70
|
||||
20250214,113300,1808350900,105200,105200,105300,105200,128
|
||||
20250214,113200,1794877900,105200,105200,105200,105100,107
|
||||
20250214,113100,1783630400,105100,105300,105300,105100,47
|
||||
20250214,113000,1778685600,105200,105300,105300,105200,14
|
||||
20250214,112900,1777212700,105300,105200,105300,105200,7
|
||||
20250214,112800,1776476200,105200,105100,105200,105100,61
|
||||
20250214,112700,1770063700,105100,105100,105100,105100,16
|
||||
20250214,112600,1768382100,105000,105200,105200,105000,106
|
||||
20250214,112500,1757250600,105100,105000,105300,105000,63
|
||||
20250214,112400,1750632300,105000,105000,105100,104800,390
|
||||
20250214,112300,1709683800,105000,105100,105100,105000,59
|
||||
20250214,112200,1703484100,105100,105100,105100,105000,55
|
||||
20250214,112100,1697704100,105000,105200,105200,105000,46
|
||||
20250214,112000,1692869600,105100,105100,105100,105100,20
|
||||
20250214,111900,1690767600,105100,105200,105400,105100,91
|
||||
20250214,111800,1681189000,105300,105600,105600,105300,612
|
||||
20250214,111700,1616677500,105700,105700,105700,105600,67
|
||||
20250214,111600,1609600500,105700,105900,105900,105700,225
|
||||
20250214,111500,1585795900,106000,106000,106000,106000,14
|
||||
20250214,111400,1584311900,106100,106200,106200,106100,3
|
||||
20250214,111300,1583993400,106200,106000,106200,105900,26
|
||||
20250214,111200,1581237800,105800,106000,106000,105800,24
|
||||
20250214,111100,1578697000,106000,106000,106100,105900,41
|
||||
20250214,111000,1574351900,106000,106000,106000,106000,2
|
||||
20250214,110900,1574139900,105600,105900,105900,105600,24
|
||||
20250214,110800,1571604200,105900,105700,105900,105500,107
|
||||
20250214,110700,1560310100,105700,105700,105700,105700,7
|
||||
20250214,110600,1559570200,105600,105600,105600,105600,24
|
||||
20250214,110500,1557035800,105700,105700,105800,105700,28
|
||||
20250214,110400,1554076000,105700,105700,105700,105600,20
|
||||
20250214,110300,1551962500,105700,105700,105700,105600,43
|
||||
20250214,110200,1547419900,105700,105600,105700,105600,9
|
||||
20250214,110100,1546469100,105600,105700,105700,105600,32
|
||||
20250214,110000,1543088700,105800,105900,105900,105700,104
|
||||
20250214,105900,1532086300,105900,105900,105900,105900,2
|
||||
20250214,105800,1531874500,105900,106000,106000,105900,30
|
||||
20250214,105700,1528696700,106000,106000,106000,105900,62
|
||||
20250214,105600,1522129900,106000,106100,106100,106000,54
|
||||
20250214,105500,1516405700,106000,106700,106700,106000,15
|
||||
20250214,105400,1514813800,106200,106200,106200,106200,10
|
||||
20250214,105300,1513751800,106200,106400,106400,106200,13
|
||||
20250214,105200,1512370700,106300,106500,106600,106300,41
|
||||
20250214,105100,1508007800,106500,106100,106500,106100,20
|
||||
20250214,105000,1505882800,106100,106000,106100,106000,30
|
||||
20250214,104900,1502702300,105900,106100,106100,105900,109
|
||||
20250214,104800,1491142600,106000,106100,106100,106000,20
|
||||
20250214,104700,1489021700,106100,106200,106200,106100,42
|
||||
20250214,104600,1484564700,106500,106500,106600,106500,72
|
||||
20250214,104500,1476896200,106500,106500,106500,106500,1
|
||||
20250214,104400,1476789700,106400,106500,106500,106200,30
|
||||
20250214,104300,1473601900,106500,106500,106500,106500,6
|
||||
20250214,104200,1472962900,106200,106200,106200,106200,0
|
||||
20250214,104100,1472962900,106200,106300,106400,106200,26
|
||||
20250214,104000,1470200900,106200,106200,106200,106200,25
|
||||
20250214,103900,1467545900,106400,106700,106700,106400,42
|
||||
20250214,103800,1463068500,106600,106600,106600,106500,66
|
||||
20250214,103700,1456033500,106600,106200,106600,106100,423
|
||||
20250214,103600,1411071700,106200,106200,106200,106200,11
|
||||
20250214,103500,1409903500,106300,106300,106300,106300,1
|
||||
20250214,103400,1409797200,106300,106300,106300,106200,53
|
||||
20250214,103300,1404164100,106400,106600,106600,106400,17
|
||||
20250214,103200,1402354000,106400,106400,106400,106400,12
|
||||
20250214,103100,1401077200,106400,106400,106400,106400,11
|
||||
20250214,103000,1399906800,106400,106600,106600,106400,8
|
||||
20250214,102900,1399054600,106600,106600,106600,106600,5
|
||||
20250214,102800,1398521600,106600,106400,106600,106400,48
|
||||
20250214,102700,1393413400,106400,106400,106400,106400,6
|
||||
20250214,102600,1392775000,106400,106400,106400,106400,1
|
||||
20250214,102500,1392668600,106300,106200,106500,106200,59
|
||||
20250214,102400,1386389600,106000,106000,106000,106000,34
|
||||
20250214,102300,1382785600,106000,106100,106400,106000,26
|
||||
20250214,102200,1380027900,106100,106100,106100,105900,120
|
||||
20250214,102100,1367301900,106200,106200,106200,106100,30
|
||||
20250214,102000,1364116000,106200,106400,106400,106200,120
|
||||
20250214,101900,1351363200,106400,106500,106500,106400,59
|
||||
20250214,101800,1345080700,106600,106600,106600,106600,4
|
||||
20250214,101700,1344654300,106600,106400,106700,106400,97
|
||||
20250214,101600,1334315400,106500,106500,106700,106500,52
|
||||
20250214,101500,1328776200,106500,106800,106800,106500,1053
|
||||
20250214,101400,1216372800,106800,107000,107000,106800,72
|
||||
20250214,101300,1208671300,106900,107300,107300,106900,213
|
||||
20250214,101200,1185861100,107300,107600,107600,107300,36
|
||||
20250214,101100,1181995500,107700,107800,107800,107700,10
|
||||
20250214,101000,1180917700,107800,107800,107800,107800,4
|
||||
20250214,100900,1180486500,107800,107800,107800,107800,8
|
||||
20250214,100800,1179624100,107800,108000,108000,107800,15
|
||||
20250214,100700,1178006100,108000,108100,108100,108000,17
|
||||
20250214,100600,1176169100,107700,107800,108000,107700,121
|
||||
20250214,100500,1163115100,107600,107800,107800,107600,19
|
||||
20250214,100400,1161069200,107800,107800,107800,107800,6
|
||||
20250214,100300,1160422400,107500,107900,107900,107300,27
|
||||
20250214,100200,1157519100,107500,107500,107500,107500,42
|
||||
20250214,100100,1153004100,107500,107500,107600,107500,21
|
||||
20250214,100000,1150745500,107500,108100,108100,107400,28
|
||||
20250214,095900,1147720000,108200,108300,108300,107000,275
|
||||
20250214,095800,1118202300,107500,108100,108100,107500,55
|
||||
20250214,095700,1112281200,108000,108500,108500,108000,25
|
||||
20250214,095600,1109574600,108400,108400,108400,108400,60
|
||||
20250214,095500,1103070600,108400,108400,108400,108400,14
|
||||
20250214,095400,1101553000,108200,108400,108400,108200,21
|
||||
20250214,095300,1099278600,108400,108400,108400,108100,25
|
||||
20250214,095200,1096574600,108400,108300,108400,108300,12
|
||||
20250214,095100,1095274000,108300,108300,108300,108300,14
|
||||
20250214,095000,1093757800,108300,108400,108400,108300,13
|
||||
20250214,094900,1092349000,107600,108100,108100,107600,125
|
||||
20250214,094800,1078865200,108500,108500,108500,108100,55
|
||||
20250214,094700,1072908700,108500,108500,108500,108000,68
|
||||
20250214,094600,1065551500,108500,108600,108600,108500,21
|
||||
20250214,094500,1063272100,108300,108500,108600,108300,86
|
||||
20250214,094400,1053952400,108600,108600,108600,108600,19
|
||||
20250214,094300,1051889000,108600,108600,108600,108600,12
|
||||
20250214,094200,1050585800,108600,108600,108600,108600,9
|
||||
20250214,094100,1049608400,107800,108200,108900,107800,154
|
||||
20250214,094000,1032962000,108200,108200,108200,108200,40
|
||||
20250214,093900,1028634000,109000,108900,109000,108000,65
|
||||
20250214,093800,1021588900,109000,108900,109000,108400,124
|
||||
20250214,093700,1008136400,108900,108900,108900,108900,10
|
||||
20250214,093600,1007047400,108900,108500,108900,108500,12
|
||||
20250214,093500,1005744600,108900,108900,109100,108500,96
|
||||
20250214,093400,995319300,108900,108700,108900,108500,135
|
||||
20250214,093300,980650200,108700,108700,108700,108600,74
|
||||
20250214,093200,972607500,108700,108800,108800,108700,15
|
||||
20250214,093100,970976000,108800,109000,109000,108700,267
|
||||
20250214,093000,941940300,109200,109000,109200,108900,42
|
||||
20250214,092900,937364200,108900,109100,109400,108900,233
|
||||
20250214,092800,911939800,109100,109000,109100,109000,32
|
||||
20250214,092700,908450000,108600,108600,108700,108600,252
|
||||
20250214,092600,881082600,108600,108700,108700,108500,375
|
||||
20250214,092500,840372800,108900,108500,108900,108500,12
|
||||
20250214,092400,839068000,109000,109000,109100,109000,39
|
||||
20250214,092300,834813500,108400,108600,108600,108300,94
|
||||
20250214,092200,824625900,108500,109000,109200,108500,52
|
||||
20250214,092100,818971300,109000,109100,109100,108500,84
|
||||
20250214,092000,809824100,109200,109300,109300,109200,5
|
||||
20250214,091900,809277800,109300,108700,109300,108700,275
|
||||
20250214,091800,779330400,108800,108100,108800,108100,19
|
||||
20250214,091700,777266000,108100,108800,108800,108100,38
|
||||
20250214,091600,773153900,108900,108700,108900,108700,107
|
||||
20250214,091500,761512700,108700,108100,108700,108100,43
|
||||
20250214,091400,756857500,108100,107600,108100,107500,55
|
||||
20250214,091300,750938100,107500,106900,107500,106700,477
|
||||
20250214,091200,699840900,106900,107900,107900,106900,986
|
||||
20250214,091100,594099900,107800,107800,107800,107800,191
|
||||
20250214,091000,573510100,107800,108200,108200,107800,274
|
||||
20250214,090900,543928900,108100,108100,108100,108100,1
|
||||
20250214,090800,543820800,108300,107900,108300,107800,340
|
||||
20250214,090700,507068900,107800,108200,108200,107800,85
|
||||
20250214,090600,497899800,108200,108500,108500,108200,284
|
||||
20250214,090500,467105400,108600,109000,109000,108400,256
|
||||
20250214,090400,439304900,109000,109600,109600,109000,171
|
||||
20250214,090300,420623300,109600,108400,109600,108400,631
|
||||
20250214,090200,351967400,108400,107400,108400,107200,417
|
||||
20250214,090100,306943500,108100,108500,108500,107300,1096
|
||||
20250214,090000,188256700,108500,110300,110300,108400,1715
|
||||
|
Reference in New Issue
Block a user