Update 2025-02-14 2854 candle_min
This commit is contained in:
638
053030/min/candle-20250214.csv
Normal file
638
053030/min/candle-20250214.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193600,28159180420,19770,19770,19770,19770,15676
|
||||
20250214,193500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,193400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,193300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,193200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,193100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,193000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,192900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,192800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,192700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,192600,28159180420,19770,19770,19770,19770,0
|
||||
20250214,192500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,192400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,192300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,192200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,192100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,192000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,191900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,191800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,191700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,191600,28159180420,19770,19770,19770,19770,0
|
||||
20250214,191500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,191400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,191300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,191200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,191100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,191000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,190900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,190800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,190700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,190600,28159180420,19770,19770,19770,19770,15676
|
||||
20250214,190500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,190400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,190300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,190200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,190100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,190000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,185900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,185800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,185700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,185600,28159180420,19770,19770,19770,19770,0
|
||||
20250214,185500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,185400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,185300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,185200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,185100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,185000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,184900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,184800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,184700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,184600,28159180420,19770,19770,19770,19770,0
|
||||
20250214,184500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,184400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,184300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,184200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,184100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,184000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,183900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,183800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,183700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,183600,28159180420,19770,19770,19770,19770,15676
|
||||
20250214,183500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,183400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,183300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,183200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,183100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,183000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,182900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,182800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,182700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,182600,28159180420,19770,19770,19770,19770,0
|
||||
20250214,182500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,182400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,182300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,182200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,182100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,182000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,181900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,181800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,181700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,181600,28159180420,19770,19770,19770,19770,0
|
||||
20250214,181500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,181400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,181300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,181200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,181100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,181000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,180900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,180800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,180700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,180600,28159180420,19770,19770,19770,19770,15676
|
||||
20250214,180500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,180400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,180300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,180200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,180100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,180000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,175900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,175800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,175700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,175600,28159180420,19770,19770,19770,19770,0
|
||||
20250214,175500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,175400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,175300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,175200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,175100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,175000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,174900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,174800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,174700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,174600,28159180420,19770,19770,19770,19770,0
|
||||
20250214,174500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,174400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,174300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,174200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,174100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,174000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,173900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,173800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,173700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,173600,28159180420,19770,19770,19770,19770,15676
|
||||
20250214,173500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,173400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,173300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,173200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,173100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,173000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,172900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,172800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,172700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,172600,28159180420,19770,19770,19770,19770,0
|
||||
20250214,172500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,172400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,172300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,172200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,172100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,172000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,171900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,171800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,171700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,171600,28159180420,19770,19770,19770,19770,0
|
||||
20250214,171500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,171400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,171300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,171200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,171100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,171000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,170900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,170800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,170700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,170600,28159180420,19770,19770,19770,19770,15676
|
||||
20250214,170500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,170400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,170300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,170200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,170100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,170000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,165900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,165800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,165700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,165600,28159180420,19770,19770,19770,19770,0
|
||||
20250214,165500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,165400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,165300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,165200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,165100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,165000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,164900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,164800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,164700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,164600,28159180420,19770,19770,19770,19770,0
|
||||
20250214,164500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,164400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,164300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,164200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,164100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,164000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,163900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,163800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,163700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,163600,28159180420,19770,19770,19770,19770,15676
|
||||
20250214,163500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,163400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,163300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,163200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,163100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,163000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,162900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,162800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,162700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,162600,28159180420,19770,19770,19770,19770,0
|
||||
20250214,162500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,162400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,162300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,162200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,162100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,162000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,161900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,161800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,161700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,161600,28159180420,19770,19770,19770,19770,0
|
||||
20250214,161500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,161400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,161300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,161200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,161100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,161000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,160900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,160800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,160700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,160600,28159180420,19770,19770,19770,19770,15676
|
||||
20250214,160500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,160400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,160300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,160200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,160100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,160000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,155900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,155800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,155700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,155600,28159180420,19770,19770,19770,19770,0
|
||||
20250214,155500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,155400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,155300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,155200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,155100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,155000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,154900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,154800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,154700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,154600,28159180420,19770,19770,19770,19770,0
|
||||
20250214,154500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,154400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,154300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,154200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,154100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,154000,28159180420,19770,19770,19770,19770,0
|
||||
20250214,153900,28159180420,19770,19770,19770,19770,0
|
||||
20250214,153800,28159180420,19770,19770,19770,19770,0
|
||||
20250214,153700,28159180420,19770,19770,19770,19770,0
|
||||
20250214,153600,28159180420,19770,19770,19770,19770,15676
|
||||
20250214,153500,28159180420,19770,19770,19770,19770,0
|
||||
20250214,153400,28159180420,19770,19770,19770,19770,0
|
||||
20250214,153300,28159180420,19770,19770,19770,19770,0
|
||||
20250214,153200,28159180420,19770,19770,19770,19770,0
|
||||
20250214,153100,28159180420,19770,19770,19770,19770,0
|
||||
20250214,153000,28159180420,19770,19770,19770,19770,15676
|
||||
20250214,152900,27849265900,19770,19770,19770,19770,0
|
||||
20250214,152800,27849265900,19770,19770,19770,19770,0
|
||||
20250214,152700,27849265900,19770,19770,19770,19770,0
|
||||
20250214,152600,27849265900,19770,19770,19770,19770,0
|
||||
20250214,152500,27849265900,19770,19770,19770,19770,0
|
||||
20250214,152400,27849265900,19770,19770,19770,19770,0
|
||||
20250214,152300,27849265900,19770,19770,19770,19770,0
|
||||
20250214,152200,27849265900,19770,19770,19770,19770,0
|
||||
20250214,152100,27849265900,19770,19770,19770,19770,0
|
||||
20250214,152000,27849265900,19770,19770,19770,19770,0
|
||||
20250214,151900,27849265900,19770,19780,19790,19770,1621
|
||||
20250214,151800,27817201540,19780,19780,19790,19750,3050
|
||||
20250214,151700,27756881970,19770,19800,19810,19770,5877
|
||||
20250214,151600,27640516240,19800,19810,19810,19790,2391
|
||||
20250214,151500,27593177460,19800,19760,19800,19760,4156
|
||||
20250214,151400,27510967900,19760,19740,19760,19720,1285
|
||||
20250214,151300,27485584680,19730,19720,19770,19720,3633
|
||||
20250214,151200,27413838090,19730,19710,19730,19710,1542
|
||||
20250214,151100,27383428530,19710,19700,19710,19700,1200
|
||||
20250214,151000,27359781820,19700,19700,19720,19700,1048
|
||||
20250214,150900,27339123700,19700,19690,19700,19690,1585
|
||||
20250214,150800,27307901610,19700,19700,19720,19690,1302
|
||||
20250214,150700,27282242980,19700,19700,19720,19690,687
|
||||
20250214,150600,27268701280,19700,19700,19720,19690,2655
|
||||
20250214,150500,27216398480,19720,19680,19730,19680,1970
|
||||
20250214,150400,27177555400,19680,19720,19720,19670,2685
|
||||
20250214,150300,27124693960,19710,19710,19710,19690,2097
|
||||
20250214,150200,27083367960,19700,19690,19710,19690,1580
|
||||
20250214,150100,27052232900,19690,19690,19700,19680,660
|
||||
20250214,150000,27039235300,19690,19670,19700,19660,399
|
||||
20250214,145900,27031383780,19680,19700,19710,19680,1723
|
||||
20250214,145800,26997442790,19710,19700,19710,19700,1006
|
||||
20250214,145700,26977620530,19710,19690,19710,19690,1555
|
||||
20250214,145600,26946984240,19660,19680,19680,19650,1705
|
||||
20250214,145500,26913461820,19680,19690,19700,19680,1416
|
||||
20250214,145400,26885578980,19700,19670,19700,19670,906
|
||||
20250214,145300,26867745070,19670,19680,19690,19660,1767
|
||||
20250214,145200,26832972660,19690,19680,19700,19680,1955
|
||||
20250214,145100,26794478500,19690,19700,19700,19650,588
|
||||
20250214,145000,26782911710,19690,19700,19710,19660,9041
|
||||
20250214,144900,26605099410,19700,19700,19710,19700,1138
|
||||
20250214,144800,26582678120,19710,19710,19720,19700,1086
|
||||
20250214,144700,26561272710,19710,19720,19720,19700,1007
|
||||
20250214,144600,26541425370,19720,19710,19720,19690,788
|
||||
20250214,144500,26525895820,19710,19690,19720,19690,1263
|
||||
20250214,144400,26501013080,19710,19670,19730,19670,2210
|
||||
20250214,144300,26457474980,19680,19680,19690,19680,989
|
||||
20250214,144200,26438004280,19690,19670,19690,19670,1735
|
||||
20250214,144100,26403864890,19670,19660,19680,19650,2818
|
||||
20250214,144000,26348460220,19670,19660,19680,19650,1209
|
||||
20250214,143900,26324683420,19660,19670,19680,19650,586
|
||||
20250214,143800,26313164330,19670,19670,19680,19650,1285
|
||||
20250214,143700,26287893190,19660,19640,19670,19640,589
|
||||
20250214,143600,26276322060,19650,19640,19650,19630,783
|
||||
20250214,143500,26260943650,19640,19650,19650,19630,928
|
||||
20250214,143400,26242723280,19640,19640,19650,19630,983
|
||||
20250214,143300,26223417040,19640,19640,19650,19630,1048
|
||||
20250214,143200,26202841470,19640,19640,19660,19630,550
|
||||
20250214,143100,26192039720,19640,19620,19640,19620,639
|
||||
20250214,143000,26179493620,19620,19650,19650,19620,3086
|
||||
20250214,142900,26118908910,19640,19650,19660,19640,4477
|
||||
20250214,142800,26030957490,19650,19660,19680,19650,1912
|
||||
20250214,142700,25993365100,19660,19700,19710,19660,819
|
||||
20250214,142600,25977247870,19680,19660,19740,19650,1810
|
||||
20250214,142500,25941589960,19650,19700,19710,19640,4362
|
||||
20250214,142400,25855846450,19710,19720,19720,19650,1611
|
||||
20250214,142300,25824144540,19690,19660,19740,19650,3832
|
||||
20250214,142200,25748694720,19650,19660,19670,19650,558
|
||||
20250214,142100,25737727020,19660,19660,19670,19650,1544
|
||||
20250214,142000,25707378240,19660,19670,19680,19660,1722
|
||||
20250214,141900,25673518470,19670,19670,19680,19670,771
|
||||
20250214,141800,25658352690,19670,19680,19690,19670,1957
|
||||
20250214,141700,25619853740,19670,19680,19680,19670,480
|
||||
20250214,141600,25610407840,19680,19680,19680,19670,1175
|
||||
20250214,141500,25587287620,19680,19680,19690,19670,919
|
||||
20250214,141400,25569206970,19690,19680,19690,19670,422
|
||||
20250214,141300,25560901890,19680,19690,19690,19670,765
|
||||
20250214,141200,25545844910,19680,19710,19710,19680,2100
|
||||
20250214,141100,25504482930,19700,19720,19720,19700,816
|
||||
20250214,141000,25488401600,19720,19720,19730,19720,440
|
||||
20250214,140900,25479724390,19720,19730,19740,19720,868
|
||||
20250214,140800,25462600580,19730,19720,19740,19720,707
|
||||
20250214,140700,25448655360,19730,19700,19730,19700,685
|
||||
20250214,140600,25435150780,19700,19700,19720,19700,1311
|
||||
20250214,140500,25409312700,19700,19700,19710,19690,1285
|
||||
20250214,140400,25383998110,19700,19690,19710,19690,750
|
||||
20250214,140300,25369226080,19690,19680,19700,19680,417
|
||||
20250214,140200,25361013990,19680,19690,19700,19680,1197
|
||||
20250214,140100,25337453840,19690,19690,19700,19680,1085
|
||||
20250214,140000,25316091080,19690,19700,19710,19690,910
|
||||
20250214,135900,25298168100,19710,19700,19710,19700,916
|
||||
20250214,135800,25280119060,19710,19710,19720,19700,1036
|
||||
20250214,135700,25259700120,19710,19710,19730,19700,727
|
||||
20250214,135600,25245375510,19710,19700,19710,19700,702
|
||||
20250214,135500,25231544370,19700,19730,19750,19690,1182
|
||||
20250214,135400,25208257770,19720,19710,19730,19700,771
|
||||
20250214,135300,25193057510,19700,19700,19710,19690,945
|
||||
20250214,135200,25174442340,19700,19710,19720,19670,1824
|
||||
20250214,135100,25138534560,19720,19740,19750,19700,3899
|
||||
20250214,135000,25061693560,19730,19770,19800,19730,1718
|
||||
20250214,134900,25027767930,19760,19790,19790,19750,450
|
||||
20250214,134800,25018871100,19760,19770,19780,19750,881
|
||||
20250214,134700,25001460240,19760,19780,19790,19760,583
|
||||
20250214,134600,24989937980,19790,19770,19800,19760,1037
|
||||
20250214,134500,24969426860,19760,19770,19800,19760,2793
|
||||
20250214,134400,24914180950,19800,19780,19800,19780,2679
|
||||
20250214,134300,24861179340,19780,19750,19800,19740,1043
|
||||
20250214,134200,24840568010,19750,19720,19750,19710,591
|
||||
20250214,134100,24828903560,19720,19660,19720,19660,1418
|
||||
20250214,134000,24800987060,19670,19670,19680,19650,1140
|
||||
20250214,133900,24778576680,19670,19640,19720,19640,8402
|
||||
20250214,133800,24613465250,19630,19680,19680,19630,6122
|
||||
20250214,133700,24493150120,19670,19680,19690,19670,945
|
||||
20250214,133600,24474556770,19680,19740,19750,19680,10307
|
||||
20250214,133500,24271573000,19750,19730,19750,19700,1265
|
||||
20250214,133400,24246627920,19710,19750,19760,19700,6064
|
||||
20250214,133300,24127085020,19740,19760,19770,19740,1546
|
||||
20250214,133200,24096551200,19770,19770,19770,19750,510
|
||||
20250214,133100,24086472900,19770,19740,19800,19730,789
|
||||
20250214,133000,24070896190,19740,19730,19740,19720,921
|
||||
20250214,132900,24052723390,19730,19720,19730,19720,1411
|
||||
20250214,132800,24024888520,19730,19750,19750,19730,3977
|
||||
20250214,132700,23946366220,19750,19750,19770,19740,1849
|
||||
20250214,132600,23909844830,19750,19770,19780,19740,2976
|
||||
20250214,132500,23851054830,19780,19830,19830,19770,2278
|
||||
20250214,132400,23805989000,19780,19800,19830,19760,5219
|
||||
20250214,132300,23702709630,19810,19840,19850,19800,3839
|
||||
20250214,132200,23626586380,19840,19850,19880,19840,2827
|
||||
20250214,132100,23570465060,19850,19910,19920,19850,7468
|
||||
20250214,132000,23422045340,19910,19930,19940,19890,3847
|
||||
20250214,131900,23345436360,19920,19910,19940,19890,5365
|
||||
20250214,131800,23238603430,19910,19890,19940,19870,6033
|
||||
20250214,131700,23118517710,19890,19850,19900,19820,13172
|
||||
20250214,131600,22856887270,19850,19750,19860,19740,10877
|
||||
20250214,131500,22641196780,19760,19600,19760,19580,6470
|
||||
20250214,131400,22514087200,19600,19620,19620,19590,5990
|
||||
20250214,131300,22396676880,19640,19660,19670,19620,3622
|
||||
20250214,131200,22325511750,19660,19720,19720,19660,5615
|
||||
20250214,131100,22214956470,19720,19720,19730,19720,1307
|
||||
20250214,131000,22189181640,19730,19740,19740,19720,1096
|
||||
20250214,130900,22167557310,19730,19740,19750,19730,539
|
||||
20250214,130800,22156917470,19740,19740,19740,19730,2174
|
||||
20250214,130700,22114015020,19740,19730,19740,19720,996
|
||||
20250214,130600,22094365330,19720,19740,19740,19720,2701
|
||||
20250214,130500,22041082170,19740,19780,19780,19740,2207
|
||||
20250214,130400,21997485060,19770,19790,19840,19750,4311
|
||||
20250214,130300,21912249100,19790,19800,19810,19780,2114
|
||||
20250214,130200,21870397320,19800,19800,19810,19790,3244
|
||||
20250214,130100,21806172870,19800,19810,19820,19800,4403
|
||||
20250214,130000,21718971340,19810,19820,19840,19810,2414
|
||||
20250214,125900,21671133480,19820,19820,19830,19820,1673
|
||||
20250214,125800,21637973690,19830,19850,19850,19830,760
|
||||
20250214,125700,21622902020,19840,19860,19860,19830,3381
|
||||
20250214,125600,21555805410,19850,19870,19900,19850,3443
|
||||
20250214,125500,21487426490,19860,19880,19880,19860,1086
|
||||
20250214,125400,21465847500,19870,19880,19880,19870,974
|
||||
20250214,125300,21446492130,19870,19870,19890,19870,460
|
||||
20250214,125200,21437348160,19870,19890,19890,19870,1264
|
||||
20250214,125100,21412217450,19890,19880,19890,19880,1054
|
||||
20250214,125000,21391258370,19880,19880,19890,19880,916
|
||||
20250214,124900,21373048230,19880,19890,19900,19880,686
|
||||
20250214,124800,21359405430,19900,19890,19900,19890,428
|
||||
20250214,124700,21350892310,19890,19900,19910,19890,2396
|
||||
20250214,124600,21303229480,19900,19900,19920,19900,372
|
||||
20250214,124500,21295824320,19900,19900,19910,19900,523
|
||||
20250214,124400,21285415570,19900,19910,19910,19900,507
|
||||
20250214,124300,21275322710,19900,19900,19910,19900,884
|
||||
20250214,124200,21257731000,19930,19890,19930,19880,729
|
||||
20250214,124100,21243222810,19880,19890,19910,19880,600
|
||||
20250214,124000,21231286470,19900,19880,19910,19880,1010
|
||||
20250214,123900,21211185730,19880,19890,19890,19880,855
|
||||
20250214,123800,21194182400,19890,19900,19910,19870,2283
|
||||
20250214,123700,21148777510,19900,19900,19910,19900,555
|
||||
20250214,123600,21137732970,19900,19930,19930,19900,508
|
||||
20250214,123500,21127617280,19920,19950,19950,19920,992
|
||||
20250214,123400,21107842690,19940,19940,19950,19940,847
|
||||
20250214,123300,21090952960,19940,19960,19970,19940,353
|
||||
20250214,123200,21083907270,19940,19940,19960,19940,1396
|
||||
20250214,123100,21056066400,19950,19950,19960,19940,1678
|
||||
20250214,123000,21022588410,19950,19980,19980,19950,585
|
||||
20250214,122900,21010911290,19980,19970,19990,19960,597
|
||||
20250214,122800,20998986420,19960,19940,19960,19940,1400
|
||||
20250214,122700,20971065680,19950,19960,19960,19940,5577
|
||||
20250214,122600,20859835070,19950,19960,19960,19950,846
|
||||
20250214,122500,20842949430,19970,19990,19990,19960,2125
|
||||
20250214,122400,20800509120,19990,19980,19990,19980,655
|
||||
20250214,122300,20787420900,19980,19990,20000,19980,500
|
||||
20250214,122200,20777427050,19990,19980,19990,19980,1130
|
||||
20250214,122100,20754840370,19980,19990,20000,19980,741
|
||||
20250214,122000,20740028490,19990,20050,20050,19970,4581
|
||||
20250214,121900,20648443160,20000,20000,20050,20000,3161
|
||||
20250214,121800,20585175710,20000,20050,20100,20000,748
|
||||
20250214,121700,20570200860,20050,20000,20050,20000,1924
|
||||
20250214,121600,20531676760,20000,20000,20050,20000,660
|
||||
20250214,121500,20518451560,20000,20100,20100,19990,3187
|
||||
20250214,121400,20454596170,20100,20000,20100,20000,1945
|
||||
20250214,121300,20415578220,20050,20050,20100,20000,901
|
||||
20250214,121200,20397513920,20050,19980,20050,19970,9243
|
||||
20250214,121100,20212491330,19980,19970,19980,19970,953
|
||||
20250214,121000,20193453710,19970,19960,19970,19940,2046
|
||||
20250214,120900,20152615710,19960,19970,19970,19950,978
|
||||
20250214,120800,20133094390,19980,19990,19990,19970,730
|
||||
20250214,120700,20118511760,19990,19960,20050,19960,2068
|
||||
20250214,120600,20077146730,20000,19970,20000,19950,3886
|
||||
20250214,120500,19999434390,19950,19970,19970,19940,1117
|
||||
20250214,120400,19977137300,19950,19950,19970,19930,958
|
||||
20250214,120300,19958024130,19930,19940,19970,19930,1016
|
||||
20250214,120200,19937766040,19960,19940,19960,19940,442
|
||||
20250214,120100,19928947250,19960,19960,19970,19930,877
|
||||
20250214,120000,19911449260,19970,19960,20000,19900,2224
|
||||
20250214,115900,19867035960,19960,19920,19960,19900,1009
|
||||
20250214,115800,19846932520,19920,19870,19920,19870,877
|
||||
20250214,115700,19829487390,19870,19910,19910,19870,3289
|
||||
20250214,115600,19764044620,19920,19900,19930,19900,1412
|
||||
20250214,115500,19735925080,19900,19910,19910,19890,819
|
||||
20250214,115400,19719630720,19900,19890,19900,19890,540
|
||||
20250214,115300,19708887310,19890,19880,19900,19880,984
|
||||
20250214,115200,19689320880,19890,19860,19890,19850,3307
|
||||
20250214,115100,19623588010,19870,19860,19880,19860,1577
|
||||
20250214,115000,19592246330,19870,19870,19870,19860,1363
|
||||
20250214,114900,19565173590,19870,19880,19890,19870,988
|
||||
20250214,114800,19545534800,19890,19870,19890,19860,1509
|
||||
20250214,114700,19515550040,19870,19870,19880,19860,2641
|
||||
20250214,114600,19463061150,19860,19870,19870,19860,1088
|
||||
20250214,114500,19441448530,19860,19890,19890,19860,5358
|
||||
20250214,114400,19334971520,19880,19910,19910,19880,4307
|
||||
20250214,114300,19249272640,19900,19930,19930,19900,2839
|
||||
20250214,114200,19192761140,19920,19910,19930,19910,1173
|
||||
20250214,114100,19169391720,19910,19930,19930,19900,2193
|
||||
20250214,114000,19125728560,19930,19950,19950,19900,1634
|
||||
20250214,113900,19093171880,19950,19940,19950,19940,1474
|
||||
20250214,113800,19063774120,19940,19940,19970,19890,6275
|
||||
20250214,113700,18938797370,19930,20000,20000,19930,13015
|
||||
20250214,113600,18678981090,20050,20100,20100,20000,5905
|
||||
20250214,113500,18560736740,20050,20050,20100,20000,1696
|
||||
20250214,113400,18526747190,20000,20000,20050,20000,1556
|
||||
20250214,113300,18495613690,20050,20050,20050,20000,1174
|
||||
20250214,113200,18472110190,20000,20050,20050,20000,918
|
||||
20250214,113100,18453733340,20000,20000,20050,19990,3247
|
||||
20250214,113000,18388797260,20000,20150,20150,19990,11750
|
||||
20250214,112900,18153174640,20200,20100,20200,20100,2893
|
||||
20250214,112800,18094839690,20150,20150,20200,20100,2297
|
||||
20250214,112700,18048574940,20150,20150,20150,20100,5079
|
||||
20250214,112600,17946280690,20200,20100,20200,20100,3923
|
||||
20250214,112500,17867184740,20100,20100,20200,20100,7741
|
||||
20250214,112400,17711448690,20050,20050,20150,20000,5730
|
||||
20250214,112300,17596355440,20100,20150,20250,20100,4271
|
||||
20250214,112200,17510380840,20250,20300,20300,20200,13879
|
||||
20250214,112100,17229805590,20250,20400,20450,20250,33661
|
||||
20250214,112000,16545212090,20400,20150,20450,20150,42902
|
||||
20250214,111900,15673615140,20150,20050,20200,19990,28052
|
||||
20250214,111800,15110039550,20000,19900,20100,19900,14340
|
||||
20250214,111700,14823030310,19900,19970,19980,19900,2100
|
||||
20250214,111600,14781165800,19970,19880,19990,19870,9509
|
||||
20250214,111500,14591400650,19870,19870,19880,19860,1465
|
||||
20250214,111400,14562299000,19890,19900,19940,19870,5553
|
||||
20250214,111300,14451731830,19900,19890,19910,19850,4142
|
||||
20250214,111200,14369443800,19900,19870,19910,19830,5162
|
||||
20250214,111100,14266806690,19880,19810,19880,19810,1386
|
||||
20250214,111000,14239300360,19820,19930,19930,19810,5228
|
||||
20250214,110900,14135411600,19920,19910,19930,19890,5405
|
||||
20250214,110800,14027797120,19910,19990,19990,19910,10723
|
||||
20250214,110700,13813921580,19990,20100,20100,19970,21875
|
||||
20250214,110600,13375831660,20100,19740,20100,19740,32853
|
||||
20250214,110500,12720081990,19730,19720,19750,19720,3414
|
||||
20250214,110400,12652701280,19730,19690,19740,19670,2768
|
||||
20250214,110300,12598139640,19670,19720,19730,19630,10386
|
||||
20250214,110200,12393839220,19720,19760,19780,19660,4862
|
||||
20250214,110100,12297979860,19760,19910,19950,19730,11206
|
||||
20250214,110000,12075445380,19900,19990,20000,19850,21705
|
||||
20250214,105900,11642830850,19970,19720,20050,19720,51789
|
||||
20250214,105800,10610471640,19710,19580,19720,19550,10924
|
||||
20250214,105700,10395704190,19580,19380,19580,19380,7789
|
||||
20250214,105600,10244074560,19380,19390,19400,19360,2134
|
||||
20250214,105500,10202727420,19390,19400,19450,19360,4636
|
||||
20250214,105400,10112699990,19400,19310,19430,19310,5909
|
||||
20250214,105300,9998200510,19320,19320,19330,19310,1096
|
||||
20250214,105200,9977026240,19320,19330,19340,19320,1495
|
||||
20250214,105100,9948134070,19330,19330,19350,19320,2370
|
||||
20250214,105000,9902320560,19340,19320,19340,19310,1114
|
||||
20250214,104900,9880790430,19310,19330,19330,19310,1792
|
||||
20250214,104800,9846168610,19340,19320,19340,19310,2013
|
||||
20250214,104700,9807276960,19320,19320,19340,19320,1324
|
||||
20250214,104600,9781692950,19340,19330,19340,19320,2211
|
||||
20250214,104500,9738956640,19350,19320,19380,19320,3203
|
||||
20250214,104400,9676991950,19320,19310,19340,19300,3414
|
||||
20250214,104300,9611024230,19310,19310,19320,19290,2348
|
||||
20250214,104200,9565701980,19310,19310,19330,19300,1331
|
||||
20250214,104100,9539994330,19310,19290,19320,19290,1068
|
||||
20250214,104000,9519373080,19300,19310,19310,19290,2022
|
||||
20250214,103900,9480350240,19340,19300,19340,19290,1568
|
||||
20250214,103800,9450077150,19300,19280,19350,19280,3993
|
||||
20250214,103700,9372951670,19300,19260,19300,19250,4288
|
||||
20250214,103600,9290355380,19260,19280,19290,19260,6240
|
||||
20250214,103500,9170132790,19280,19290,19300,19280,4272
|
||||
20250214,103400,9087752500,19290,19310,19310,19290,2709
|
||||
20250214,103300,9035477070,19310,19330,19340,19300,3997
|
||||
20250214,103200,8958221270,19340,19350,19360,19330,2185
|
||||
20250214,103100,8915951500,19360,19350,19360,19340,2178
|
||||
20250214,103000,8873813160,19360,19330,19360,19330,2206
|
||||
20250214,102900,8831146340,19330,19330,19370,19330,2964
|
||||
20250214,102800,8773820080,19320,19320,19350,19320,596
|
||||
20250214,102700,8762302170,19310,19360,19370,19300,3823
|
||||
20250214,102600,8688359240,19350,19350,19360,19320,2938
|
||||
20250214,102500,8631537610,19360,19310,19360,19300,2716
|
||||
20250214,102400,8579019120,19320,19290,19320,19280,2555
|
||||
20250214,102300,8529700500,19300,19300,19310,19290,2357
|
||||
20250214,102200,8484214280,19310,19300,19310,19290,2262
|
||||
20250214,102100,8440560260,19300,19300,19310,19290,2594
|
||||
20250214,102000,8390493130,19290,19320,19320,19290,1570
|
||||
20250214,101900,8360191860,19310,19330,19330,19310,1825
|
||||
20250214,101800,8324933620,19320,19310,19330,19300,7172
|
||||
20250214,101700,8186420720,19300,19310,19320,19300,2702
|
||||
20250214,101600,8134252890,19320,19310,19320,19300,3245
|
||||
20250214,101500,8071606230,19310,19310,19320,19300,3770
|
||||
20250214,101400,7998808490,19310,19300,19320,19290,3012
|
||||
20250214,101300,7940660510,19310,19320,19330,19270,4202
|
||||
20250214,101200,7859521580,19320,19240,19330,19240,9856
|
||||
20250214,101100,7669481570,19240,19250,19260,19240,5571
|
||||
20250214,101000,7562260090,19250,19260,19260,19240,4424
|
||||
20250214,100900,7477088220,19260,19290,19300,19250,6135
|
||||
20250214,100800,7358872580,19300,19350,19350,19290,12813
|
||||
20250214,100700,7111344450,19360,19360,19370,19340,4989
|
||||
20250214,100600,7014791280,19360,19360,19370,19350,3229
|
||||
20250214,100500,6952289110,19360,19360,19360,19340,4338
|
||||
20250214,100400,6868345740,19350,19390,19400,19350,9250
|
||||
20250214,100300,6689180930,19390,19410,19410,19390,2725
|
||||
20250214,100200,6636328570,19400,19410,19430,19400,9356
|
||||
20250214,100100,6454775440,19410,19430,19430,19400,5283
|
||||
20250214,100000,6352212410,19430,19470,19470,19420,11071
|
||||
20250214,095900,6136948360,19460,19490,19500,19460,9638
|
||||
20250214,095800,5949261530,19490,19490,19500,19490,2073
|
||||
20250214,095700,5908852990,19490,19510,19510,19490,2699
|
||||
20250214,095600,5856227700,19510,19500,19510,19500,1847
|
||||
20250214,095500,5820203850,19500,19500,19500,19490,1380
|
||||
20250214,095400,5793299320,19500,19500,19510,19490,1881
|
||||
20250214,095300,5756626320,19510,19540,19560,19510,3165
|
||||
20250214,095200,5694828630,19530,19490,19540,19490,2939
|
||||
20250214,095100,5637460720,19490,19500,19530,19490,1849
|
||||
20250214,095000,5601406600,19500,19480,19500,19470,5497
|
||||
20250214,094900,5494302490,19480,19480,19490,19470,5655
|
||||
20250214,094800,5384130610,19480,19480,19500,19480,2550
|
||||
20250214,094700,5334443490,19490,19500,19500,19480,2257
|
||||
20250214,094600,5290456470,19490,19490,19500,19490,1886
|
||||
20250214,094500,5253694580,19490,19500,19500,19490,1707
|
||||
20250214,094400,5220421590,19500,19500,19520,19490,5536
|
||||
20250214,094300,5112448170,19500,19520,19520,19500,11542
|
||||
20250214,094200,4887320740,19520,19550,19560,19520,6300
|
||||
20250214,094100,4764258550,19570,19560,19570,19540,3631
|
||||
20250214,094000,4693291240,19570,19540,19580,19540,1507
|
||||
20250214,093900,4663822680,19560,19560,19560,19530,4543
|
||||
20250214,093800,4575034400,19550,19570,19570,19550,1545
|
||||
20250214,093700,4544826640,19550,19570,19600,19550,4410
|
||||
20250214,093600,4458461330,19570,19570,19590,19550,5394
|
||||
20250214,093500,4352933170,19570,19570,19580,19560,2251
|
||||
20250214,093400,4308882920,19570,19650,19650,19560,3201
|
||||
20250214,093300,4246193220,19650,19570,19670,19550,4677
|
||||
20250214,093200,4154496970,19550,19560,19570,19550,5895
|
||||
20250214,093100,4039205600,19560,19580,19600,19560,7456
|
||||
20250214,093000,3893278590,19590,19620,19630,19590,3419
|
||||
20250214,092900,3826253330,19620,19580,19640,19580,4872
|
||||
20250214,092800,3730664130,19600,19610,19620,19550,14842
|
||||
20250214,092700,3439849960,19620,19670,19670,19610,10590
|
||||
20250214,092600,3231892710,19660,19710,19710,19660,8271
|
||||
20250214,092500,3069056770,19700,19700,19730,19680,10490
|
||||
20250214,092400,2862378860,19700,19750,19750,19700,11274
|
||||
20250214,092300,2639976130,19740,19750,19770,19730,3861
|
||||
20250214,092200,2563749820,19750,19770,19790,19750,3559
|
||||
20250214,092100,2493424060,19770,19770,19810,19760,1581
|
||||
20250214,092000,2462167070,19800,19800,19810,19760,4624
|
||||
20250214,091900,2370634290,19800,19770,19800,19730,3151
|
||||
20250214,091800,2308339190,19770,19760,19770,19740,3722
|
||||
20250214,091700,2234837600,19750,19780,19780,19750,1781
|
||||
20250214,091600,2199645640,19770,19800,19820,19770,1943
|
||||
20250214,091500,2161181560,19810,19810,19830,19790,6205
|
||||
20250214,091400,2038278060,19820,19820,19860,19810,1708
|
||||
20250214,091300,2004412300,19810,19860,19870,19810,3316
|
||||
20250214,091200,1938611610,19860,19800,19870,19800,2189
|
||||
20250214,091100,1895166000,19800,19800,19830,19790,2269
|
||||
20250214,091000,1850217240,19800,19760,19830,19730,4925
|
||||
20250214,090900,1752803170,19760,19800,19800,19720,1865
|
||||
20250214,090800,1715947360,19700,19700,19800,19650,7866
|
||||
20250214,090700,1560966130,19700,19720,19750,19680,12374
|
||||
20250214,090600,1317113300,19720,19830,19840,19720,11075
|
||||
20250214,090500,1098046200,19820,19790,19900,19760,5708
|
||||
20250214,090400,984837560,19760,19900,19950,19760,10377
|
||||
20250214,090300,778987730,19890,19930,19990,19890,9964
|
||||
20250214,090200,580236900,19940,19880,19960,19850,2219
|
||||
20250214,090100,536101560,19890,19890,19970,19790,12242
|
||||
20250214,090000,293203950,19960,19830,19970,19830,14158
|
||||
|
Reference in New Issue
Block a user