Update 2025-02-14 2854 candle_min
This commit is contained in:
595
009450/min/candle-20250214.csv
Normal file
595
009450/min/candle-20250214.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185300,12566463400,82800,82800,82800,82800,3756
|
||||
20250214,185200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,185100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,185000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,184900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,184800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,184700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,184600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,184500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,184400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,184300,12566463400,82800,82800,82800,82800,0
|
||||
20250214,184200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,184100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,184000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,183900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,183800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,183700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,183600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,183500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,183400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,183300,12566463400,82800,82800,82800,82800,0
|
||||
20250214,183200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,183100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,183000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,182900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,182800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,182700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,182600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,182500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,182400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,182300,12566463400,82800,82800,82800,82800,3756
|
||||
20250214,182200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,182100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,182000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,181900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,181800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,181700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,181600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,181500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,181400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,181300,12566463400,82800,82800,82800,82800,0
|
||||
20250214,181200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,181100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,181000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,180900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,180800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,180700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,180600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,180500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,180400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,180300,12566463400,82800,82800,82800,82800,0
|
||||
20250214,180200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,180100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,180000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,175900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,175800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,175700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,175600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,175500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,175400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,175300,12566463400,82800,82800,82800,82800,3756
|
||||
20250214,175200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,175100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,175000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,174900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,174800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,174700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,174600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,174500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,174400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,174300,12566463400,82800,82800,82800,82800,0
|
||||
20250214,174200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,174100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,174000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,173900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,173800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,173700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,173600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,173500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,173400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,173300,12566463400,82800,82800,82800,82800,0
|
||||
20250214,173200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,173100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,173000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,172900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,172800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,172700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,172600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,172500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,172400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,172300,12566463400,82800,82800,82800,82800,3756
|
||||
20250214,172200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,172100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,172000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,171900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,171800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,171700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,171600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,171500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,171400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,171300,12566463400,82800,82800,82800,82800,0
|
||||
20250214,171200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,171100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,171000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,170900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,170800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,170700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,170600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,170500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,170400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,170300,12566463400,82800,82800,82800,82800,0
|
||||
20250214,170200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,170100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,170000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,165900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,165800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,165700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,165600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,165500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,165400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,165300,12566463400,82800,82800,82800,82800,3756
|
||||
20250214,165200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,165100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,165000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,164900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,164800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,164700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,164600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,164500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,164400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,164300,12566463400,82800,82800,82800,82800,0
|
||||
20250214,164200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,164100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,164000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,163900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,163800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,163700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,163600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,163500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,163400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,163300,12566463400,82800,82800,82800,82800,0
|
||||
20250214,163200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,163100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,163000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,162900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,162800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,162700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,162600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,162500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,162400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,162300,12566463400,82800,82800,82800,82800,3756
|
||||
20250214,162200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,162100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,162000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,161900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,161800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,161700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,161600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,161500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,161400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,161300,12566463400,82800,82800,82800,82800,0
|
||||
20250214,161200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,161100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,161000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,160900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,160800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,160700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,160600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,160500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,160400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,160300,12566463400,82800,82800,82800,82800,0
|
||||
20250214,160200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,160100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,160000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,155900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,155800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,155700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,155600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,155500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,155400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,155300,12566463400,82800,82800,82800,82800,3756
|
||||
20250214,155200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,155100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,155000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,154900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,154800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,154700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,154600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,154500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,154400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,154300,12566463400,82800,82800,82800,82800,0
|
||||
20250214,154200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,154100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,154000,12566463400,82800,82800,82800,82800,0
|
||||
20250214,153900,12566463400,82800,82800,82800,82800,0
|
||||
20250214,153800,12566463400,82800,82800,82800,82800,0
|
||||
20250214,153700,12566463400,82800,82800,82800,82800,0
|
||||
20250214,153600,12566463400,82800,82800,82800,82800,0
|
||||
20250214,153500,12566463400,82800,82800,82800,82800,0
|
||||
20250214,153400,12566463400,82800,82800,82800,82800,0
|
||||
20250214,153300,12566463400,82800,82800,82800,82800,0
|
||||
20250214,153200,12566463400,82800,82800,82800,82800,0
|
||||
20250214,153100,12566463400,82800,82800,82800,82800,0
|
||||
20250214,153000,12566463400,82800,82800,82800,82800,3756
|
||||
20250214,152900,12255466600,83400,83400,83400,83400,0
|
||||
20250214,152800,12255466600,83400,83400,83400,83400,0
|
||||
20250214,152700,12255466600,83400,83400,83400,83400,0
|
||||
20250214,152600,12255466600,83400,83400,83400,83400,0
|
||||
20250214,152500,12255466600,83400,83400,83400,83400,0
|
||||
20250214,152400,12255466600,83400,83400,83400,83400,0
|
||||
20250214,152300,12255466600,83400,83400,83400,83400,0
|
||||
20250214,152200,12255466600,83400,83400,83400,83400,0
|
||||
20250214,152100,12255466600,83400,83400,83400,83400,0
|
||||
20250214,152000,12255466600,83400,83400,83400,83400,0
|
||||
20250214,151900,12255466600,83400,83200,83500,83000,509
|
||||
20250214,151800,12213115600,83200,83400,83500,83200,4651
|
||||
20250214,151700,11826010600,83500,83400,83500,83400,24
|
||||
20250214,151600,11824006700,83400,83400,83400,83400,54
|
||||
20250214,151500,11819503100,83500,83400,83600,83400,166
|
||||
20250214,151400,11805642800,83400,83500,83700,83400,310
|
||||
20250214,151300,11779757100,83500,83500,83500,83500,15
|
||||
20250214,151200,11778504600,83500,83600,83800,83500,173
|
||||
20250214,151100,11764043500,83600,83800,83800,83600,166
|
||||
20250214,151000,11750143900,83800,83800,83800,83700,52
|
||||
20250214,150900,11745786800,83700,83700,83800,83700,181
|
||||
20250214,150800,11730620100,83800,83700,83800,83700,136
|
||||
20250214,150700,11719228600,83800,83700,83800,83700,61
|
||||
20250214,150600,11714117200,83700,83700,83800,83600,93
|
||||
20250214,150500,11706330100,83700,83700,83700,83600,161
|
||||
20250214,150400,11692856400,83700,83600,83700,83600,118
|
||||
20250214,150300,11682980800,83700,83700,83700,83500,142
|
||||
20250214,150200,11671098600,83700,83700,83700,83700,192
|
||||
20250214,150100,11655028200,83700,83600,83700,83600,116
|
||||
20250214,150000,11645323800,83500,83500,83600,83500,338
|
||||
20250214,145900,11617096400,83500,83600,83700,83500,468
|
||||
20250214,145800,11577968200,83600,83500,83700,83500,57
|
||||
20250214,145700,11573201000,83600,83700,83700,83500,151
|
||||
20250214,145600,11560571900,83600,83700,83800,83600,109
|
||||
20250214,145500,11551454400,83700,83700,83800,83600,184
|
||||
20250214,145400,11536062500,83700,83700,83800,83600,242
|
||||
20250214,145300,11515790200,83700,83800,83800,83700,151
|
||||
20250214,145200,11503136700,83800,83700,83800,83700,143
|
||||
20250214,145100,11491157700,83700,83600,83800,83600,141
|
||||
20250214,145000,11479358200,83600,83700,83700,83600,242
|
||||
20250214,144900,11459114000,83700,83700,83800,83600,584
|
||||
20250214,144800,11410254300,83700,83800,83800,83700,182
|
||||
20250214,144700,11395002900,83800,83900,84000,83800,157
|
||||
20250214,144600,11381830800,83800,83800,83900,83800,66
|
||||
20250214,144500,11376296700,83900,83800,83900,83800,99
|
||||
20250214,144400,11367991600,83900,83800,83900,83800,154
|
||||
20250214,144300,11355076700,83800,83900,83900,83800,130
|
||||
20250214,144200,11344176100,83900,84000,84000,83900,202
|
||||
20250214,144100,11327223500,84000,84000,84000,84000,108
|
||||
20250214,144000,11318151500,84000,84000,84100,83900,325
|
||||
20250214,143900,11290864500,84000,84100,84100,83900,80
|
||||
20250214,143800,11284141700,84000,84000,84100,84000,256
|
||||
20250214,143700,11262635800,84000,84000,84000,84000,85
|
||||
20250214,143600,11255495800,83900,83800,83900,83800,281
|
||||
20250214,143500,11231939900,83900,83900,83900,83900,51
|
||||
20250214,143400,11227661000,83900,84000,84000,83900,309
|
||||
20250214,143300,11201731900,84000,84000,84100,83900,126
|
||||
20250214,143200,11191145300,84100,84000,84100,84000,92
|
||||
20250214,143100,11183412100,84100,84100,84100,84100,52
|
||||
20250214,143000,11179038900,84000,84100,84100,84000,147
|
||||
20250214,142900,11166681200,84000,84000,84100,84000,359
|
||||
20250214,142800,11136517100,84100,84100,84100,84000,89
|
||||
20250214,142700,11129033500,84100,84100,84100,84100,18
|
||||
20250214,142600,11127519700,84000,84200,84200,84000,526
|
||||
20250214,142500,11083330700,84200,84200,84200,84000,41
|
||||
20250214,142400,11079880500,84200,84100,84200,84000,76
|
||||
20250214,142300,11073488700,84000,84000,84100,84000,752
|
||||
20250214,142200,11010304400,84000,84000,84000,84000,65
|
||||
20250214,142100,11004844400,84000,83900,84000,83800,212
|
||||
20250214,142000,10987058900,83900,84100,84200,83900,3021
|
||||
20250214,141900,10733295600,84100,84100,84200,84100,79
|
||||
20250214,141800,10726651500,84100,84100,84200,84000,152
|
||||
20250214,141700,10713866100,84200,84300,84300,84100,134
|
||||
20250214,141600,10702593500,84300,84300,84300,84100,78
|
||||
20250214,141500,10696023800,84100,84200,84200,84100,51
|
||||
20250214,141400,10691733800,84100,84100,84300,84100,74
|
||||
20250214,141300,10685506000,84100,84300,84400,84100,2092
|
||||
20250214,141200,10509406000,84300,84500,84500,84300,38
|
||||
20250214,141100,10506198200,84400,84400,84500,84400,89
|
||||
20250214,141000,10498686500,84400,84300,84500,84300,1310
|
||||
20250214,140900,10388088300,84300,84400,84400,84300,117
|
||||
20250214,140800,10378224600,84400,84300,84400,84300,1110
|
||||
20250214,140700,10284646300,84300,84300,84300,84300,536
|
||||
20250214,140600,10239461500,84300,84300,84300,84300,141
|
||||
20250214,140500,10227575200,84300,84300,84300,84200,38
|
||||
20250214,140400,10224371900,84200,84300,84300,84200,177
|
||||
20250214,140300,10209461200,84200,84300,84300,84200,350
|
||||
20250214,140200,10179960900,84300,84200,84300,84200,178
|
||||
20250214,140100,10164956000,84300,84100,84300,84100,283
|
||||
20250214,140000,10141127700,84200,84200,84200,84200,30
|
||||
20250214,135900,10138601700,84200,84200,84200,84200,54
|
||||
20250214,135800,10134054900,84200,84200,84200,84100,317
|
||||
20250214,135700,10107393600,84200,84200,84200,84200,31
|
||||
20250214,135600,10104783400,84200,84200,84200,84200,77
|
||||
20250214,135500,10098300000,84100,84200,84200,84100,39
|
||||
20250214,135400,10095016900,84100,84200,84200,84100,33
|
||||
20250214,135300,10092239400,84200,84200,84200,84200,118
|
||||
20250214,135200,10082303800,84100,84000,84100,83900,1036
|
||||
20250214,135100,9995221600,84000,83800,84000,83700,326
|
||||
20250214,135000,9967913300,83800,83900,84000,83800,497
|
||||
20250214,134900,9926247900,83900,83900,83900,83800,108
|
||||
20250214,134800,9917189100,83900,83900,83900,83900,161
|
||||
20250214,134700,9903681200,83900,83900,83900,83800,146
|
||||
20250214,134600,9891440200,83900,84000,84000,83800,1462
|
||||
20250214,134500,9768768200,84000,84000,84000,83900,72
|
||||
20250214,134400,9762722200,84000,83900,84000,83900,268
|
||||
20250214,134300,9740219200,84000,84000,84000,84000,74
|
||||
20250214,134200,9734003200,83900,84000,84000,83900,310
|
||||
20250214,134100,9707966200,83900,84000,84000,83900,189
|
||||
20250214,134000,9692098800,84000,83900,84000,83900,102
|
||||
20250214,133900,9683530900,84000,84000,84000,83900,127
|
||||
20250214,133800,9672863100,84000,84000,84100,84000,286
|
||||
20250214,133700,9648838600,84000,84000,84100,84000,311
|
||||
20250214,133600,9622713600,84100,84100,84100,84100,35
|
||||
20250214,133500,9619770100,84100,84100,84100,84100,31
|
||||
20250214,133400,9617163000,84100,84100,84100,84000,513
|
||||
20250214,133300,9574069700,84000,84100,84100,84000,60
|
||||
20250214,133200,9569024600,84100,84100,84100,84000,105
|
||||
20250214,133100,9560201600,84100,84100,84100,84000,60
|
||||
20250214,133000,9555158800,84200,84200,84200,84200,3
|
||||
20250214,132900,9554906200,84100,83800,84100,83800,384
|
||||
20250214,132800,9522657000,83800,83900,83900,83700,286
|
||||
20250214,132700,9498694900,83800,84000,84000,83800,11
|
||||
20250214,132600,9497772900,84000,83800,84100,83800,135
|
||||
20250214,132500,9486436800,84100,84100,84100,83800,168
|
||||
20250214,132400,9472325000,83800,84200,84200,83800,115
|
||||
20250214,132300,9462661500,84200,84100,84200,84000,1242
|
||||
20250214,132200,9358251100,84000,84200,84300,84000,1342
|
||||
20250214,132100,9245295400,84200,84200,84200,84100,210
|
||||
20250214,132000,9227619800,84200,84100,84200,84100,308
|
||||
20250214,131900,9201703100,84100,83900,84200,83900,1254
|
||||
20250214,131800,9096310400,83900,83500,83900,83400,559
|
||||
20250214,131700,9049547300,83500,83400,83500,83400,534
|
||||
20250214,131600,9005005500,83400,83500,83500,83400,40
|
||||
20250214,131500,9001669200,83500,83600,83600,83500,88
|
||||
20250214,131400,8994315900,83500,83700,83700,83500,229
|
||||
20250214,131300,8975177300,83700,83600,83700,83600,94
|
||||
20250214,131200,8967312400,83700,83500,83700,83500,173
|
||||
20250214,131100,8952856200,83500,83500,83600,83500,25
|
||||
20250214,131000,8950768500,83600,83600,83600,83500,187
|
||||
20250214,130900,8935136300,83500,83400,83500,83400,72
|
||||
20250214,130800,8929124800,83500,83500,83600,83500,163
|
||||
20250214,130700,8915514200,83500,83500,83600,83500,39
|
||||
20250214,130600,8912257000,83500,83600,83600,83500,35
|
||||
20250214,130500,8909331500,83600,83800,83800,83500,559
|
||||
20250214,130400,8862586700,83800,83800,83900,83800,157
|
||||
20250214,130300,8849430000,83800,83800,83900,83800,244
|
||||
20250214,130200,8828978200,83800,83900,83900,83800,176
|
||||
20250214,130100,8814218400,83800,84000,84000,83800,160
|
||||
20250214,130000,8800793600,83900,83800,84000,83800,143
|
||||
20250214,125900,8788796000,83900,83700,83900,83700,656
|
||||
20250214,125800,8733830200,83600,83500,83700,83500,363
|
||||
20250214,125700,8703480300,83500,83600,83600,83500,129
|
||||
20250214,125600,8692701700,83600,83500,83600,83500,103
|
||||
20250214,125500,8684097000,83500,83500,83600,83400,177
|
||||
20250214,125400,8669323900,83400,83400,83500,83400,191
|
||||
20250214,125300,8653376300,83400,83400,83500,83400,21
|
||||
20250214,125200,8651624800,83500,83400,83500,83400,273
|
||||
20250214,125100,8628852200,83400,83700,83700,83400,901
|
||||
20250214,125000,8553664500,83500,83900,83900,83500,47
|
||||
20250214,124900,8549726000,83900,83800,84100,83500,3550
|
||||
20250214,124800,8251850200,83800,83600,84100,83600,3779
|
||||
20250214,124700,7934539800,83600,83800,83800,83600,548
|
||||
20250214,124600,7888673800,83800,83800,83800,83800,63
|
||||
20250214,124500,7883394400,83800,83900,83900,83800,212
|
||||
20250214,124400,7865624000,83900,83600,83900,83600,1670
|
||||
20250214,124300,7725800100,83600,83600,83600,83600,212
|
||||
20250214,124200,7708076900,83600,83600,83600,83500,41
|
||||
20250214,124100,7704649800,83500,83500,83600,83500,115
|
||||
20250214,124000,7695046500,83500,83500,83600,83500,417
|
||||
20250214,123900,7660223600,83400,83300,83400,83200,542
|
||||
20250214,123800,7615030000,83300,83300,83300,83200,145
|
||||
20250214,123700,7602951600,83300,83200,83300,83200,56
|
||||
20250214,123600,7598288100,83300,83300,83300,83300,43
|
||||
20250214,123500,7594706200,83300,83300,83300,83300,32
|
||||
20250214,123400,7592040600,83300,83300,83300,83300,32
|
||||
20250214,123300,7589375000,83100,83100,83100,83100,301
|
||||
20250214,123200,7564361900,83100,83400,83400,83100,160
|
||||
20250214,123100,7551037700,83400,83500,83500,83300,187
|
||||
20250214,123000,7535456900,83400,83500,83500,83400,175
|
||||
20250214,122900,7520855000,83500,83400,83500,83400,253
|
||||
20250214,122800,7499753500,83400,83400,83400,83400,69
|
||||
20250214,122700,7493998900,83300,83400,83400,83300,54
|
||||
20250214,122600,7489496400,83300,83300,83300,83300,135
|
||||
20250214,122500,7478250900,83400,83500,83500,83300,46
|
||||
20250214,122400,7474413000,83500,83300,83500,83300,85
|
||||
20250214,122300,7467320300,83500,83500,83500,83400,54
|
||||
20250214,122200,7462811400,83500,83500,83500,83400,65
|
||||
20250214,122100,7457385300,83500,83400,83500,83400,73
|
||||
20250214,122000,7451296400,83400,83400,83400,83400,7
|
||||
20250214,121900,7450712600,83400,83400,83400,83300,50
|
||||
20250214,121800,7446543800,83300,83300,83300,83300,28
|
||||
20250214,121700,7444211400,83000,83300,83400,83000,570
|
||||
20250214,121600,7396862700,83500,83500,83500,83400,35
|
||||
20250214,121500,7393943500,83300,83400,83500,83300,103
|
||||
20250214,121400,7385353900,83300,83100,83400,83100,141
|
||||
20250214,121300,7373611300,83100,83000,83100,83000,62
|
||||
20250214,121200,7368459400,83100,83100,83100,83100,49
|
||||
20250214,121100,7364387500,83100,83300,83300,83100,67
|
||||
20250214,121000,7358818700,83200,83200,83200,83200,46
|
||||
20250214,120900,7354991500,83200,83300,83300,83000,664
|
||||
20250214,120800,7299773100,83400,83500,83500,83400,181
|
||||
20250214,120700,7284674100,83500,83500,83600,83500,56
|
||||
20250214,120600,7279997500,83400,83500,83500,83400,36
|
||||
20250214,120500,7276991600,83500,83400,83500,83300,154
|
||||
20250214,120400,7264150900,83400,83500,83500,83400,270
|
||||
20250214,120300,7241626200,83500,83600,83600,83500,201
|
||||
20250214,120200,7224842600,83600,83600,83600,83600,58
|
||||
20250214,120100,7219993800,83600,83500,83600,83500,226
|
||||
20250214,120000,7201118800,83500,83400,83500,83400,142
|
||||
20250214,115900,7189271900,83500,83400,83500,83400,251
|
||||
20250214,115800,7168334100,83400,83400,83400,83400,68
|
||||
20250214,115700,7162662900,83300,83300,83300,83300,26
|
||||
20250214,115600,7160497100,83400,83600,83600,83400,273
|
||||
20250214,115500,7137702100,83600,83600,83600,83600,241
|
||||
20250214,115400,7117554500,83600,83600,83600,83600,24
|
||||
20250214,115300,7115548100,83600,83500,83600,83500,80
|
||||
20250214,115200,7108864600,83500,83600,83600,83500,286
|
||||
20250214,115100,7084978000,83600,83600,83600,83500,238
|
||||
20250214,115000,7065081400,83500,83500,83600,83500,541
|
||||
20250214,114900,7019905700,83500,83500,83500,83400,45
|
||||
20250214,114800,7016149200,83400,83500,83500,83400,63
|
||||
20250214,114700,7010894800,83500,83400,83500,83400,81
|
||||
20250214,114600,7004135400,83400,83300,83400,83300,261
|
||||
20250214,114500,6982377200,83400,83300,83500,83200,211
|
||||
20250214,114400,6964794300,83500,83300,83500,83300,240
|
||||
20250214,114300,6944784600,83300,83100,83300,83100,653
|
||||
20250214,114200,6890493700,83100,83100,83100,83100,28
|
||||
20250214,114100,6888166900,83100,83100,83100,83000,53
|
||||
20250214,114000,6883763500,82900,83000,83100,82900,142
|
||||
20250214,113900,6871978000,83000,83000,83000,82900,103
|
||||
20250214,113800,6863429400,83000,82900,83000,82900,156
|
||||
20250214,113700,6850481700,83000,83000,83000,83000,136
|
||||
20250214,113600,6839193700,83000,83000,83000,83000,14
|
||||
20250214,113500,6838031700,82900,82900,83000,82900,85
|
||||
20250214,113400,6830984400,82900,82700,82900,82700,248
|
||||
20250214,113300,6810450300,82800,82800,82800,82800,165
|
||||
20250214,113200,6796788300,82900,82800,82900,82800,87
|
||||
20250214,113100,6789581500,82800,82800,82800,82700,133
|
||||
20250214,113000,6778569400,82800,82700,82800,82700,19
|
||||
20250214,112900,6776996300,82800,82800,82800,82700,61
|
||||
20250214,112800,6771945900,82800,82700,82800,82600,89
|
||||
20250214,112700,6764584800,82600,82600,82600,82600,58
|
||||
20250214,112600,6759794000,82600,82700,82700,82600,180
|
||||
20250214,112500,6744914900,82700,82900,82900,82700,103
|
||||
20250214,112400,6736384100,82900,82800,82900,82800,71
|
||||
20250214,112300,6730498600,82900,82900,82900,82800,130
|
||||
20250214,112200,6719726500,82900,83000,83000,82900,233
|
||||
20250214,112100,6700410300,83000,83000,83000,82900,111
|
||||
20250214,112000,6691199400,83000,83100,83100,83000,96
|
||||
20250214,111900,6683225600,83100,83300,83300,83100,205
|
||||
20250214,111800,6666182000,83300,83300,83400,83100,81
|
||||
20250214,111700,6659437100,83300,83200,83400,83200,177
|
||||
20250214,111600,6644704600,83300,83000,83300,83000,154
|
||||
20250214,111500,6631907100,83000,82900,83000,82900,296
|
||||
20250214,111400,6607340600,82900,82800,83000,82800,142
|
||||
20250214,111300,6595574300,82800,82700,82800,82500,604
|
||||
20250214,111200,6545664800,82700,82900,82900,82600,248
|
||||
20250214,111100,6525152500,82900,83000,83000,82900,448
|
||||
20250214,111000,6487990500,82900,83000,83000,82900,771
|
||||
20250214,110900,6424000900,83100,83200,83700,83100,498
|
||||
20250214,110800,6382575000,83200,83300,83300,83200,255
|
||||
20250214,110700,6361335700,83300,83100,83300,83000,454
|
||||
20250214,110600,6323598600,83000,83200,83200,83000,289
|
||||
20250214,110500,6299560600,83200,83300,83300,83000,1173
|
||||
20250214,110400,6202134400,83300,83400,83700,83200,655
|
||||
20250214,110300,6147564800,83500,83600,83600,83300,690
|
||||
20250214,110200,6089946300,83700,83800,83800,83600,480
|
||||
20250214,110100,6049760000,83800,83700,83800,83600,1678
|
||||
20250214,110000,5909322200,83600,83600,83700,83500,829
|
||||
20250214,105900,5840031400,83700,83600,83700,83500,1109
|
||||
20250214,105800,5747255700,83500,83400,83600,83300,944
|
||||
20250214,105700,5668448800,83400,83400,83500,83300,1161
|
||||
20250214,105600,5571621800,83400,83200,83500,83200,1363
|
||||
20250214,105500,5457946500,83200,83100,83300,83000,363
|
||||
20250214,105400,5427733100,83000,83000,83200,82800,1070
|
||||
20250214,105300,5338865800,83000,83100,83200,83000,645
|
||||
20250214,105200,5285268200,83200,83300,83400,83200,908
|
||||
20250214,105100,5209666400,83300,83200,83400,83200,510
|
||||
20250214,105000,5167184000,83200,83200,83300,83000,479
|
||||
20250214,104900,5127335100,83300,83300,83400,83200,332
|
||||
20250214,104800,5099688800,83200,83000,83300,83000,955
|
||||
20250214,104700,5020255300,83000,82800,83200,82800,1148
|
||||
20250214,104600,4924939800,82900,82900,83100,82800,2764
|
||||
20250214,104500,4695677600,82900,82600,82900,82600,1132
|
||||
20250214,104400,4602005200,82600,82600,82700,82400,900
|
||||
20250214,104300,4527748800,82600,82700,82700,82500,827
|
||||
20250214,104200,4459461200,82700,82500,82700,82500,473
|
||||
20250214,104100,4420364100,82500,82600,82600,82500,297
|
||||
20250214,104000,4395841200,82600,82600,82600,82600,136
|
||||
20250214,103900,4384607600,82600,82400,82700,82300,1337
|
||||
20250214,103800,4274307300,82400,82500,82500,82400,365
|
||||
20250214,103700,4244218400,82500,82400,82500,82400,670
|
||||
20250214,103600,4188990100,82400,82500,82500,82300,1674
|
||||
20250214,103500,4051011300,82500,82100,82500,82100,1422
|
||||
20250214,103400,3933888700,82100,82200,82300,82100,628
|
||||
20250214,103300,3882266800,82200,82200,82200,82100,457
|
||||
20250214,103200,3844701500,82100,81600,82200,81600,4870
|
||||
20250214,103100,3445945400,81800,81800,81800,81800,94
|
||||
20250214,103000,3438256200,81800,81200,81800,81200,1913
|
||||
20250214,102900,3282193300,81100,81100,81200,81100,112
|
||||
20250214,102800,3273109900,81200,81200,81300,81200,135
|
||||
20250214,102700,3262145400,81200,81200,81200,81000,161
|
||||
20250214,102600,3249081300,81200,81200,81200,81200,30
|
||||
20250214,102500,3246645300,81100,81000,81100,81000,38
|
||||
20250214,102400,3243564200,81000,81100,81100,81000,239
|
||||
20250214,102300,3224203200,81200,81100,81300,81000,148
|
||||
20250214,102200,3212194800,81100,81000,81100,81000,307
|
||||
20250214,102100,3187322600,81000,81000,81000,80800,104
|
||||
20250214,102000,3178908200,81100,80900,81200,80900,708
|
||||
20250214,101900,3121573200,80800,80900,80900,80500,418
|
||||
20250214,101800,3087815700,80900,80900,80900,80800,23
|
||||
20250214,101700,3085955100,80800,80700,80800,80700,106
|
||||
20250214,101600,3077396800,80700,80500,80800,80500,454
|
||||
20250214,101500,3040759100,80700,80600,80700,80500,111
|
||||
20250214,101400,3031805900,80700,80700,80700,80700,18
|
||||
20250214,101300,3030353300,80700,80500,80700,80500,1283
|
||||
20250214,101200,2927065500,80500,80200,80500,80200,158
|
||||
20250214,101100,2914349900,80200,80300,80300,80200,74
|
||||
20250214,101000,2908407800,80200,80300,80300,80200,9
|
||||
20250214,100900,2907685600,80200,80200,80200,80100,41
|
||||
20250214,100800,2904397500,80200,80200,80200,80200,122
|
||||
20250214,100700,2894613100,80200,80200,80200,80200,157
|
||||
20250214,100600,2882021700,80200,80200,80200,80200,9
|
||||
20250214,100500,2881299900,80200,79900,80200,79700,448
|
||||
20250214,100400,2845519900,79900,80000,80100,79900,220
|
||||
20250214,100300,2827899400,80000,79700,80000,79700,518
|
||||
20250214,100200,2786528600,79700,80200,80300,79700,2431
|
||||
20250214,100100,2591921900,80200,80400,80400,80200,300
|
||||
20250214,100000,2567832400,80400,80500,80500,80400,258
|
||||
20250214,095900,2547088300,80400,80300,80400,80200,285
|
||||
20250214,095800,2524197300,80300,80600,80600,80300,781
|
||||
20250214,095700,2461465700,80500,80400,80500,80400,527
|
||||
20250214,095600,2419086400,80500,80700,80700,80500,489
|
||||
20250214,095500,2379721700,80500,80600,80700,80500,183
|
||||
20250214,095400,2364979100,80600,81000,81000,80600,521
|
||||
20250214,095300,2322912300,81000,80900,81000,80800,261
|
||||
20250214,095200,2301819400,80900,81000,81000,80800,351
|
||||
20250214,095100,2273420900,81000,81200,81200,81000,788
|
||||
20250214,095000,2209512200,81200,81200,81200,81100,58
|
||||
20250214,094900,2204806600,81200,81100,81200,81000,178
|
||||
20250214,094800,2190370500,81100,81300,81400,81100,126
|
||||
20250214,094700,2180147300,81100,81000,81200,80900,372
|
||||
20250214,094600,2149986700,81000,81100,81100,80900,1455
|
||||
20250214,094500,2032149000,81200,81500,81500,81100,1620
|
||||
20250214,094400,1900512300,81600,81400,81600,81400,108
|
||||
20250214,094300,1891720400,81400,81600,81700,81300,525
|
||||
20250214,094200,1848951700,81600,81900,81900,81600,365
|
||||
20250214,094100,1819084500,81900,82000,82100,81900,128
|
||||
20250214,094000,1808585400,82000,81700,82000,81700,344
|
||||
20250214,093900,1780418800,81700,81800,81800,81700,259
|
||||
20250214,093800,1759255200,81700,81800,81900,81700,350
|
||||
20250214,093700,1730602800,81900,82100,82100,81800,1000
|
||||
20250214,093600,1648701500,82000,82000,82100,82000,577
|
||||
20250214,093500,1601360000,82100,82100,82200,82000,1371
|
||||
20250214,093400,1488799200,81900,82000,82200,81800,2543
|
||||
20250214,093300,1280315000,81900,81700,81900,81600,2472
|
||||
20250214,093200,1078106500,81700,81600,81700,81500,607
|
||||
20250214,093100,1028531400,81500,81600,81700,81500,593
|
||||
20250214,093000,980146100,81700,81600,81700,81600,325
|
||||
20250214,092900,953623300,81700,81400,81700,81300,1670
|
||||
20250214,092800,817482300,81400,81300,81400,81200,490
|
||||
20250214,092700,777630000,81400,81300,81400,81100,56
|
||||
20250214,092600,773076600,81300,81300,81300,81300,174
|
||||
20250214,092500,758930400,81300,81400,81400,81200,551
|
||||
20250214,092400,714139100,81400,81400,81400,81300,47
|
||||
20250214,092300,710313500,81400,81300,81400,81300,59
|
||||
20250214,092200,705511000,81300,81400,81500,81300,149
|
||||
20250214,092100,693370500,81500,81200,81500,81200,554
|
||||
20250214,092000,648313500,81200,81200,81200,81000,259
|
||||
20250214,091900,627306800,81100,81000,81100,81000,228
|
||||
20250214,091800,608818600,81000,80700,81100,80700,248
|
||||
20250214,091700,588777200,80600,80900,80900,80600,201
|
||||
20250214,091600,572558200,80900,80900,81000,80900,40
|
||||
20250214,091500,569319000,81000,81100,81200,80800,142
|
||||
20250214,091400,557833600,81100,81100,81100,80900,150
|
||||
20250214,091300,545680400,81100,81000,81100,81000,76
|
||||
20250214,091200,539521400,81000,80900,81000,80700,82
|
||||
20250214,091100,532889500,80900,80700,80900,80700,43
|
||||
20250214,091000,529419200,80700,80400,80900,80400,467
|
||||
20250214,090900,491855000,80500,80600,80900,80500,70
|
||||
20250214,090800,486205100,80700,80500,80900,80400,163
|
||||
20250214,090700,473079200,80700,80800,80800,80600,283
|
||||
20250214,090600,450253200,80800,80900,81000,80700,175
|
||||
20250214,090500,436100200,80900,81000,81400,80900,244
|
||||
20250214,090400,416299900,81000,80700,81400,80700,512
|
||||
20250214,090300,374708600,81000,81100,81300,80600,1338
|
||||
20250214,090200,266293600,81200,81400,81700,81000,802
|
||||
20250214,090100,200996700,81400,80900,81400,80700,1453
|
||||
20250214,090000,83383900,81000,81000,81000,80500,1031
|
||||
|
Reference in New Issue
Block a user