Update 2025-02-14 2854 candle_min
This commit is contained in:
646
064760/min/candle-20250214.csv
Normal file
646
064760/min/candle-20250214.csv
Normal file
@@ -0,0 +1,646 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,194400,4872675900,88100,88100,88100,88100,1338
|
||||
20250214,194300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,194200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,194100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,194000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,193900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,193800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,193700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,193600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,193500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,193400,4872675900,88100,88100,88100,88100,0
|
||||
20250214,193300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,193200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,193100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,193000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,192900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,192800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,192700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,192600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,192500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,192400,4872675900,88100,88100,88100,88100,0
|
||||
20250214,192300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,192200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,192100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,192000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,191900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,191800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,191700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,191600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,191500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,191400,4872675900,88100,88100,88100,88100,1338
|
||||
20250214,191300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,191200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,191100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,191000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,190900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,190800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,190700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,190600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,190500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,190400,4872675900,88100,88100,88100,88100,0
|
||||
20250214,190300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,190200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,190100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,190000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,185900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,185800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,185700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,185600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,185500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,185400,4872675900,88100,88100,88100,88100,0
|
||||
20250214,185300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,185200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,185100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,185000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,184900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,184800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,184700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,184600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,184500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,184400,4872675900,88100,88100,88100,88100,1338
|
||||
20250214,184300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,184200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,184100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,184000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,183900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,183800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,183700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,183600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,183500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,183400,4872675900,88100,88100,88100,88100,0
|
||||
20250214,183300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,183200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,183100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,183000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,182900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,182800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,182700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,182600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,182500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,182400,4872675900,88100,88100,88100,88100,0
|
||||
20250214,182300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,182200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,182100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,182000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,181900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,181800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,181700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,181600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,181500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,181400,4872675900,88100,88100,88100,88100,1338
|
||||
20250214,181300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,181200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,181100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,181000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,180900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,180800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,180700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,180600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,180500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,180400,4872675900,88100,88100,88100,88100,0
|
||||
20250214,180300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,180200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,180100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,180000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,175900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,175800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,175700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,175600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,175500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,175400,4872675900,88100,88100,88100,88100,0
|
||||
20250214,175300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,175200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,175100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,175000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,174900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,174800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,174700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,174600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,174500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,174400,4872675900,88100,88100,88100,88100,1338
|
||||
20250214,174300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,174200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,174100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,174000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,173900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,173800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,173700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,173600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,173500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,173400,4872675900,88100,88100,88100,88100,0
|
||||
20250214,173300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,173200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,173100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,173000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,172900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,172800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,172700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,172600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,172500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,172400,4872675900,88100,88100,88100,88100,0
|
||||
20250214,172300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,172200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,172100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,172000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,171900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,171800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,171700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,171600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,171500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,171400,4872675900,88100,88100,88100,88100,1338
|
||||
20250214,171300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,171200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,171100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,171000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,170900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,170800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,170700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,170600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,170500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,170400,4872675900,88100,88100,88100,88100,0
|
||||
20250214,170300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,170200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,170100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,170000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,165900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,165800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,165700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,165600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,165500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,165400,4872675900,88100,88100,88100,88100,0
|
||||
20250214,165300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,165200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,165100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,165000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,164900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,164800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,164700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,164600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,164500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,164400,4872675900,88100,88100,88100,88100,1338
|
||||
20250214,164300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,164200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,164100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,164000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,163900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,163800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,163700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,163600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,163500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,163400,4872675900,88100,88100,88100,88100,0
|
||||
20250214,163300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,163200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,163100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,163000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,162900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,162800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,162700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,162600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,162500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,162400,4872675900,88100,88100,88100,88100,0
|
||||
20250214,162300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,162200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,162100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,162000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,161900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,161800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,161700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,161600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,161500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,161400,4872675900,88100,88100,88100,88100,1338
|
||||
20250214,161300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,161200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,161100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,161000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,160900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,160800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,160700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,160600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,160500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,160400,4872675900,88100,88100,88100,88100,0
|
||||
20250214,160300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,160200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,160100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,160000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,155900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,155800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,155700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,155600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,155500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,155400,4872675900,88100,88100,88100,88100,0
|
||||
20250214,155300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,155200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,155100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,155000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,154900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,154800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,154700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,154600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,154500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,154400,4872675900,88100,88100,88100,88100,1338
|
||||
20250214,154300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,154200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,154100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,154000,4872675900,88100,88100,88100,88100,0
|
||||
20250214,153900,4872675900,88100,88100,88100,88100,0
|
||||
20250214,153800,4872675900,88100,88100,88100,88100,0
|
||||
20250214,153700,4872675900,88100,88100,88100,88100,0
|
||||
20250214,153600,4872675900,88100,88100,88100,88100,0
|
||||
20250214,153500,4872675900,88100,88100,88100,88100,0
|
||||
20250214,153400,4872675900,88100,88100,88100,88100,0
|
||||
20250214,153300,4872675900,88100,88100,88100,88100,0
|
||||
20250214,153200,4872675900,88100,88100,88100,88100,0
|
||||
20250214,153100,4872675900,88100,88100,88100,88100,0
|
||||
20250214,153000,4872675900,88100,88100,88100,88100,1338
|
||||
20250214,152900,4754798100,88200,88200,88200,88200,0
|
||||
20250214,152800,4754798100,88200,88200,88200,88200,0
|
||||
20250214,152700,4754798100,88200,88200,88200,88200,0
|
||||
20250214,152600,4754798100,88200,88200,88200,88200,0
|
||||
20250214,152500,4754798100,88200,88200,88200,88200,0
|
||||
20250214,152400,4754798100,88200,88200,88200,88200,0
|
||||
20250214,152300,4754798100,88200,88200,88200,88200,0
|
||||
20250214,152200,4754798100,88200,88200,88200,88200,0
|
||||
20250214,152100,4754798100,88200,88200,88200,88200,0
|
||||
20250214,152000,4754798100,88200,88200,88200,88200,0
|
||||
20250214,151900,4754798100,88200,87200,88200,87100,527
|
||||
20250214,151800,4708497700,87700,87200,87700,87100,505
|
||||
20250214,151700,4664417000,87100,87100,87200,87100,107
|
||||
20250214,151600,4655091100,87200,87200,87200,87100,311
|
||||
20250214,151500,4627974100,87200,87100,87200,87100,78
|
||||
20250214,151400,4621174100,87100,87200,87200,87100,69
|
||||
20250214,151300,4615159100,87200,87400,87400,87100,531
|
||||
20250214,151200,4568837600,87400,87400,87400,87300,37
|
||||
20250214,151100,4565604100,87400,87400,87600,87300,274
|
||||
20250214,151000,4541650800,87400,87400,87400,87300,100
|
||||
20250214,150900,4532915200,87400,87400,87400,87300,188
|
||||
20250214,150800,4516497100,87400,87300,87700,87300,309
|
||||
20250214,150700,4489485600,87400,87400,87500,87300,156
|
||||
20250214,150600,4475855300,87400,87500,87500,87400,192
|
||||
20250214,150500,4459069400,87500,87400,87500,87400,53
|
||||
20250214,150400,4454434300,87500,87700,87700,87400,107
|
||||
20250214,150300,4445068800,87700,87600,87700,87600,31
|
||||
20250214,150200,4442351300,87700,87600,87700,87600,31
|
||||
20250214,150100,4439633300,87700,87500,87700,87400,85
|
||||
20250214,150000,4432192100,87500,87600,87600,87400,137
|
||||
20250214,145900,4420208800,87700,87700,87700,87600,54
|
||||
20250214,145800,4415476100,87700,87600,87700,87600,73
|
||||
20250214,145700,4409074300,87700,87600,87700,87500,186
|
||||
20250214,145600,4392793000,87500,87700,87700,87500,51
|
||||
20250214,145500,4388324900,87600,87600,87600,87500,61
|
||||
20250214,145400,4382982700,87500,87700,87700,87500,76
|
||||
20250214,145300,4376323700,87700,87800,87800,87600,645
|
||||
20250214,145200,4319763100,87700,87700,88200,87500,1605
|
||||
20250214,145100,4179148500,87700,87800,87800,87700,138
|
||||
20250214,145000,4167044700,87800,87800,87800,87700,23
|
||||
20250214,144900,4165025400,87800,88000,88000,87800,91
|
||||
20250214,144800,4157024400,87900,87900,87900,87800,67
|
||||
20250214,144700,4151135400,87900,87900,87900,87800,45
|
||||
20250214,144600,4147181500,87900,88000,88000,87800,54
|
||||
20250214,144500,4142435200,87800,88000,88000,87800,73
|
||||
20250214,144400,4136019900,88000,88600,88600,87900,2268
|
||||
20250214,144300,3936386300,88900,88900,88900,88700,37
|
||||
20250214,144200,3933101400,88500,88800,88800,88500,150
|
||||
20250214,144100,3919810800,88900,88700,88900,88500,50
|
||||
20250214,144000,3915375400,88900,88600,88900,88500,74
|
||||
20250214,143900,3908816600,88600,88600,88700,88600,42
|
||||
20250214,143800,3905093500,88700,88600,88700,88600,9
|
||||
20250214,143700,3904295800,88400,88600,88700,88000,132
|
||||
20250214,143600,3892649100,88700,88500,88900,88300,53
|
||||
20250214,143500,3887951300,88500,88500,88700,88500,28
|
||||
20250214,143400,3885472200,88500,88500,88500,88500,45
|
||||
20250214,143300,3881489700,88500,88400,88500,88200,39
|
||||
20250214,143200,3878045300,88200,88100,88500,88100,45
|
||||
20250214,143100,3874078800,88100,88800,88800,88100,450
|
||||
20250214,143000,3834393400,88400,88400,88800,88300,52
|
||||
20250214,142900,3829796700,88400,88700,88700,88400,244
|
||||
20250214,142800,3808203700,88800,88600,88800,88600,45
|
||||
20250214,142700,3804212200,88600,88600,88600,88500,196
|
||||
20250214,142600,3786847500,88700,88700,88700,88600,119
|
||||
20250214,142500,3776292500,88800,88900,89100,88700,75
|
||||
20250214,142400,3769633100,88900,89000,89000,88900,213
|
||||
20250214,142300,3750695000,89000,89000,89100,88900,40
|
||||
20250214,142200,3747134600,89100,89100,89100,88900,42
|
||||
20250214,142100,3743397500,88900,89000,89100,88900,220
|
||||
20250214,142000,3723832000,89100,89000,89100,89000,22
|
||||
20250214,141900,3721871900,89000,89100,89100,89000,64
|
||||
20250214,141800,3716171300,88900,89100,89100,88900,30
|
||||
20250214,141700,3713499900,89100,89000,89100,89000,25
|
||||
20250214,141600,3711272500,89100,89000,89100,88900,43
|
||||
20250214,141500,3707445700,89000,89000,89100,88900,34
|
||||
20250214,141400,3704419300,88900,89000,89100,88900,63
|
||||
20250214,141300,3698813100,89100,89100,89100,89000,59
|
||||
20250214,141200,3693559600,89000,89100,89100,89000,294
|
||||
20250214,141100,3667391500,89100,89200,89200,89000,30
|
||||
20250214,141000,3664718500,89200,89200,89200,89100,43
|
||||
20250214,140900,3660884700,89100,89100,89200,89000,359
|
||||
20250214,140800,3628918400,89100,89100,89100,89100,28
|
||||
20250214,140700,3626423600,89100,89100,89100,89000,61
|
||||
20250214,140600,3620988700,89100,89100,89100,89000,25
|
||||
20250214,140500,3618761400,89100,89100,89100,89000,74
|
||||
20250214,140400,3612173000,89100,89000,89100,88900,253
|
||||
20250214,140300,3589656900,88900,89100,89100,88900,232
|
||||
20250214,140200,3569008700,89000,89000,89200,88900,41
|
||||
20250214,140100,3565360300,89200,89000,89200,88800,58
|
||||
20250214,140000,3560199900,89000,89000,89100,89000,64
|
||||
20250214,135900,3554502000,89000,89200,89200,89000,46
|
||||
20250214,135800,3550403000,89200,89000,89200,89000,69
|
||||
20250214,135700,3544260700,89000,89000,89100,89000,71
|
||||
20250214,135600,3537935600,89000,89000,89000,88900,28
|
||||
20250214,135500,3535443900,89000,88900,89100,88900,87
|
||||
20250214,135400,3527697100,88900,89000,89000,88900,31
|
||||
20250214,135300,3524938400,89000,88900,89100,88900,41
|
||||
20250214,135200,3521290600,89100,88900,89100,88900,68
|
||||
20250214,135100,3515244900,88900,89000,89000,88800,81
|
||||
20250214,135000,3508043400,89000,89200,89200,89000,72
|
||||
20250214,134900,3501628500,89200,89000,89200,89000,42
|
||||
20250214,134800,3497886700,89100,89000,89100,89000,36
|
||||
20250214,134700,3494680900,89000,89100,89100,88900,162
|
||||
20250214,134600,3480265500,89100,89000,89100,89000,44
|
||||
20250214,134500,3476347500,89000,89000,89000,88900,33
|
||||
20250214,134400,3473412100,89000,89000,89000,88800,33
|
||||
20250214,134300,3470476400,89000,88900,89000,88800,35
|
||||
20250214,134200,3467362800,88800,88800,88900,88800,71
|
||||
20250214,134100,3461057900,88700,89000,89000,88700,85
|
||||
20250214,134000,3453506200,88900,88900,89000,88800,130
|
||||
20250214,133900,3441947700,89000,89000,89000,89000,20
|
||||
20250214,133800,3440167700,89000,89000,89000,88900,61
|
||||
20250214,133700,3434738900,89000,89000,89100,89000,60
|
||||
20250214,133600,3429398800,89100,89100,89100,89000,31
|
||||
20250214,133500,3426636900,89100,88900,89100,88900,69
|
||||
20250214,133400,3420497200,89000,89000,89100,88900,89
|
||||
20250214,133300,3412578300,89000,89000,89000,88900,43
|
||||
20250214,133200,3408753400,88900,88900,88900,88800,28
|
||||
20250214,133100,3406264400,88900,89000,89000,88800,54
|
||||
20250214,133000,3401463600,88900,89000,89000,88700,149
|
||||
20250214,132900,3388226100,88900,89000,89100,88900,41
|
||||
20250214,132800,3384578700,89100,89000,89100,88900,58
|
||||
20250214,132700,3379419500,88900,88900,89000,88900,38
|
||||
20250214,132600,3376041200,88900,88900,89000,88800,27
|
||||
20250214,132500,3373641000,89000,89200,89200,89000,346
|
||||
20250214,132400,3342827500,89200,89100,89200,89100,21
|
||||
20250214,132300,3340954500,89100,89100,89100,89100,52
|
||||
20250214,132200,3336321300,89000,89200,89200,89000,57
|
||||
20250214,132100,3331243500,89100,89200,89200,89000,100
|
||||
20250214,132000,3322326400,89200,89200,89200,89200,23
|
||||
20250214,131900,3320274800,89200,89200,89200,88800,75
|
||||
20250214,131800,3313596800,89200,89100,89200,89100,78
|
||||
20250214,131700,3306639700,89100,89100,89300,89000,34
|
||||
20250214,131600,3303608000,89300,89100,89300,89000,84
|
||||
20250214,131500,3296122900,89100,89000,89100,89000,23
|
||||
20250214,131400,3294075600,88900,89100,89300,88900,133
|
||||
20250214,131300,3282241200,89100,89100,89100,89000,77
|
||||
20250214,131200,3275380700,89100,89200,89200,89100,30
|
||||
20250214,131100,3272705000,89200,89300,89300,89100,125
|
||||
20250214,131000,3261554800,89500,89400,89500,89300,64
|
||||
20250214,130900,3255835100,89400,89400,89500,89300,37
|
||||
20250214,130800,3252527400,89400,89400,89500,89400,72
|
||||
20250214,130700,3246090300,89400,89400,89500,89300,76
|
||||
20250214,130600,3239296800,89400,89400,89400,89400,85
|
||||
20250214,130500,3231697800,89400,89400,89400,89400,72
|
||||
20250214,130400,3225261000,89400,89400,89500,89400,108
|
||||
20250214,130300,3215605300,89400,89400,89400,89300,24
|
||||
20250214,130200,3213459900,89400,89300,89400,89200,188
|
||||
20250214,130100,3196671300,89300,89200,89300,89200,94
|
||||
20250214,130000,3188283200,89200,89200,89200,89100,39
|
||||
20250214,125900,3184804600,89200,89200,89200,89100,91
|
||||
20250214,125800,3176689600,89200,89200,89300,89100,60
|
||||
20250214,125700,3171338300,89200,89200,89300,89100,26
|
||||
20250214,125600,3169019000,89200,89100,89200,89000,64
|
||||
20250214,125500,3163316400,89100,89200,89300,89100,43
|
||||
20250214,125400,3159480600,89300,89200,89300,89100,109
|
||||
20250214,125300,3149760200,89200,89300,89300,89100,178
|
||||
20250214,125200,3133897800,89300,89200,89300,89200,42
|
||||
20250214,125100,3130149500,89200,89300,89300,89100,126
|
||||
20250214,125000,3118900200,89200,89300,89300,89200,27
|
||||
20250214,124900,3116491600,89300,89300,89300,89200,84
|
||||
20250214,124800,3108990800,89300,89300,89300,89200,47
|
||||
20250214,124700,3104795600,89300,89200,89300,89200,58
|
||||
20250214,124600,3099621600,89200,89200,89200,89200,60
|
||||
20250214,124500,3094269600,89200,89200,89200,89200,26
|
||||
20250214,124400,3091950400,89100,89100,89200,89100,25
|
||||
20250214,124300,3089720800,89100,89100,89200,89000,102
|
||||
20250214,124200,3080632300,89100,89100,89100,89000,62
|
||||
20250214,124100,3075108400,89000,89100,89200,88900,16
|
||||
20250214,124000,3073683300,89100,89000,89100,89000,61
|
||||
20250214,123900,3068254200,89100,89000,89100,89000,79
|
||||
20250214,123800,3061215600,89100,89200,89200,89000,96
|
||||
20250214,123700,3052662000,89200,89100,89200,89100,61
|
||||
20250214,123600,3047221100,89100,89100,89200,89000,36
|
||||
20250214,123500,3044013000,89200,89200,89200,89100,141
|
||||
20250214,123400,3031439600,89200,89200,89300,89100,74
|
||||
20250214,123300,3024840100,89200,89100,89200,89100,21
|
||||
20250214,123200,3022967900,89100,89100,89100,89000,25
|
||||
20250214,123100,3020740700,89100,89100,89200,88900,84
|
||||
20250214,123000,3013258900,89200,89200,89200,89000,72
|
||||
20250214,122900,3006841600,89100,89100,89200,89100,45
|
||||
20250214,122800,3002831700,89300,89200,89300,89000,124
|
||||
20250214,122700,2991787600,89200,89200,89300,89100,58
|
||||
20250214,122600,2986617400,89200,89200,89200,89200,34
|
||||
20250214,122500,2983584600,89100,89200,89200,89100,39
|
||||
20250214,122400,2980106100,89000,89100,89200,89000,38
|
||||
20250214,122300,2976720300,89100,89100,89100,89100,63
|
||||
20250214,122200,2971107000,89100,89000,89100,89000,51
|
||||
20250214,122100,2966566200,89000,89000,89000,89000,44
|
||||
20250214,122000,2962650200,88900,88900,89000,88900,45
|
||||
20250214,121900,2958646200,89100,89000,89100,89000,48
|
||||
20250214,121800,2954372300,89000,89000,89000,88900,45
|
||||
20250214,121700,2950367900,89000,89000,89100,89000,53
|
||||
20250214,121600,2945650700,89100,89000,89200,88900,53
|
||||
20250214,121500,2940931300,89000,89100,89200,89000,69
|
||||
20250214,121400,2934787500,89000,89100,89300,88800,133
|
||||
20250214,121300,2922950600,89300,89300,89400,89100,154
|
||||
20250214,121200,2909220400,89200,89300,89300,89200,96
|
||||
20250214,121100,2900648400,89300,89500,89500,89300,58
|
||||
20250214,121000,2895465800,89400,89300,89500,89300,96
|
||||
20250214,120900,2886884500,89400,89500,89500,89300,64
|
||||
20250214,120800,2881163600,89400,89300,89500,89300,29
|
||||
20250214,120700,2878572500,89300,89200,89300,89200,43
|
||||
20250214,120600,2874735000,89200,89300,89500,89100,161
|
||||
20250214,120500,2860353500,89300,89400,89400,89200,52
|
||||
20250214,120400,2855706100,89400,89400,89400,89300,44
|
||||
20250214,120300,2851772600,89400,89500,89600,89300,137
|
||||
20250214,120200,2839515900,89500,89500,89500,89500,9
|
||||
20250214,120100,2838710400,89500,89400,89500,89400,55
|
||||
20250214,120000,2833789300,89500,89500,89500,89400,27
|
||||
20250214,115900,2831373000,89300,89200,89300,89200,11
|
||||
20250214,115800,2830390800,89300,89500,89500,89300,120
|
||||
20250214,115700,2819652600,89500,89500,89500,89400,51
|
||||
20250214,115600,2815088600,89600,89500,89600,89200,95
|
||||
20250214,115500,2806585300,89500,89500,89500,89500,40
|
||||
20250214,115400,2803005300,89500,89500,89500,89400,28
|
||||
20250214,115300,2800501500,89100,89700,89700,89100,141
|
||||
20250214,115200,2787880400,89700,89600,89700,89600,51
|
||||
20250214,115100,2783308300,89600,89600,89700,89500,109
|
||||
20250214,115000,2773541700,89500,89500,89500,89500,64
|
||||
20250214,114900,2767813700,89500,89500,89500,89500,41
|
||||
20250214,114800,2764144200,89500,89300,89500,89200,52
|
||||
20250214,114700,2759492800,89400,89600,89600,89200,393
|
||||
20250214,114600,2724393700,89600,89700,89700,89600,89
|
||||
20250214,114500,2716412100,89700,89600,89700,89600,37
|
||||
20250214,114400,2713094600,89600,89700,89700,89600,135
|
||||
20250214,114300,2700997800,89600,89600,89600,89600,50
|
||||
20250214,114200,2696517800,89600,89500,89600,89400,37
|
||||
20250214,114100,2693203800,89500,89600,89600,89500,48
|
||||
20250214,114000,2688903400,89600,89500,89600,89500,45
|
||||
20250214,113900,2684875500,89600,89500,89600,89500,57
|
||||
20250214,113800,2679768500,89500,89600,89700,89500,17
|
||||
20250214,113700,2678245400,89700,89600,89700,89500,71
|
||||
20250214,113600,2671884700,89700,89700,89700,89600,100
|
||||
20250214,113500,2662915000,89700,89700,89800,89600,26
|
||||
20250214,113400,2660582900,89700,89700,89800,89600,93
|
||||
20250214,113300,2652241900,89700,89600,89700,89600,50
|
||||
20250214,113200,2647757000,89700,89700,89700,89600,101
|
||||
20250214,113100,2638698400,89600,89700,89700,89400,107
|
||||
20250214,113000,2629124400,89500,89500,89700,89500,50
|
||||
20250214,112900,2624645400,89600,89600,89600,89500,44
|
||||
20250214,112800,2620703300,89600,89600,89800,89500,56
|
||||
20250214,112700,2615682700,89600,89600,89800,89600,104
|
||||
20250214,112600,2606361700,89600,89600,89700,89400,20
|
||||
20250214,112500,2604571900,89700,89600,89700,89500,84
|
||||
20250214,112400,2597045300,89700,89600,89800,89600,88
|
||||
20250214,112300,2589146800,89700,89700,89800,89600,40
|
||||
20250214,112200,2585558500,89800,89700,89800,89600,118
|
||||
20250214,112100,2574974500,89500,89900,89900,89500,78
|
||||
20250214,112000,2567972000,89900,89900,89900,89800,58
|
||||
20250214,111900,2562762800,89900,89900,89900,89800,35
|
||||
20250214,111800,2559617400,89900,89900,90000,89800,55
|
||||
20250214,111700,2554671800,89900,90000,90000,89900,234
|
||||
20250214,111600,2533625200,89900,89900,90000,89500,266
|
||||
20250214,111500,2509715400,89900,89900,89900,89600,1630
|
||||
20250214,111400,2363615500,89800,90000,90000,89800,52
|
||||
20250214,111300,2358941900,90000,89800,90100,89800,81
|
||||
20250214,111200,2351651400,90000,89500,90000,89500,572
|
||||
20250214,111100,2300256100,89500,89600,89700,89500,48
|
||||
20250214,111000,2295955400,89600,89600,89700,89600,48
|
||||
20250214,110900,2291654500,89400,89600,89600,89400,42
|
||||
20250214,110800,2287892500,89500,89600,89700,89500,154
|
||||
20250214,110700,2274104800,89600,89600,89700,89500,288
|
||||
20250214,110600,2248298500,89600,89800,89900,89600,218
|
||||
20250214,110500,2228730800,89800,89700,89900,89700,15
|
||||
20250214,110400,2227383700,89700,89700,89900,89700,129
|
||||
20250214,110300,2215808000,89800,89800,89900,89700,113
|
||||
20250214,110200,2205660400,89900,89800,89900,89700,142
|
||||
20250214,110100,2192904600,89800,89800,89900,89700,101
|
||||
20250214,110000,2183840400,89900,89800,90000,89700,93
|
||||
20250214,105900,2175482600,90000,90000,90100,89800,210
|
||||
20250214,105800,2156597900,90000,89800,90000,89800,699
|
||||
20250214,105700,2093708200,89800,89200,90000,89200,1440
|
||||
20250214,105600,1964828200,89100,89000,89100,89000,153
|
||||
20250214,105500,1951202400,89000,88900,89000,88900,88
|
||||
20250214,105400,1943370800,89000,88900,89000,88900,43
|
||||
20250214,105300,1939545900,88800,88900,89000,88800,335
|
||||
20250214,105200,1909765600,88900,89000,89000,88900,61
|
||||
20250214,105100,1904337700,89000,88900,89000,88900,497
|
||||
20250214,105000,1860114500,88900,88900,88900,88800,84
|
||||
20250214,104900,1852648700,88700,88900,89000,88700,68
|
||||
20250214,104800,1846609700,88800,88900,88900,88800,79
|
||||
20250214,104700,1839587000,88900,88900,88900,88800,32
|
||||
20250214,104600,1836743500,89000,88800,89000,88800,115
|
||||
20250214,104500,1826525600,88800,89000,89000,88800,88
|
||||
20250214,104400,1818700600,89000,88900,89000,88800,69
|
||||
20250214,104300,1812567100,88900,88800,89000,88800,86
|
||||
20250214,104200,1804922900,88800,88800,88900,88800,39
|
||||
20250214,104100,1801457600,88800,88900,88900,88700,124
|
||||
20250214,104000,1790446900,88900,88800,88900,88700,104
|
||||
20250214,103900,1781209100,88800,88600,88800,88600,25
|
||||
20250214,103800,1778992100,88600,88700,88700,88500,50
|
||||
20250214,103700,1774560900,88800,88900,88900,88700,51
|
||||
20250214,103600,1770034600,88900,88800,88900,88700,65
|
||||
20250214,103500,1764264300,88900,88800,88900,88700,43
|
||||
20250214,103400,1760445800,88800,88600,88900,88600,202
|
||||
20250214,103300,1742528600,88600,88800,88800,88600,313
|
||||
20250214,103200,1714767500,88800,88700,88800,88700,15
|
||||
20250214,103100,1713436600,88600,88800,88800,88600,257
|
||||
20250214,103000,1690640300,88800,88900,88900,88800,150
|
||||
20250214,102900,1677314300,89000,88900,89000,88900,197
|
||||
20250214,102800,1659800300,88900,88900,89100,88800,343
|
||||
20250214,102700,1629280300,88900,88900,89000,88900,43
|
||||
20250214,102600,1625457100,88900,88800,89000,88700,156
|
||||
20250214,102500,1611593800,88800,88900,88900,88800,101
|
||||
20250214,102400,1602621300,88900,88500,88900,88400,123
|
||||
20250214,102300,1591702500,88500,89000,89000,88500,372
|
||||
20250214,102200,1558668200,89100,89000,89100,88900,286
|
||||
20250214,102100,1533216600,89100,88800,89100,88800,593
|
||||
20250214,102000,1480487800,88800,88500,88800,88500,443
|
||||
20250214,101900,1441215100,88400,88100,88400,87800,92
|
||||
20250214,101800,1433092800,88300,87900,88300,87900,65
|
||||
20250214,101700,1427369200,87900,87800,87900,87700,25
|
||||
20250214,101600,1425174000,87600,87800,87800,87600,77
|
||||
20250214,101500,1418418400,87800,87900,87900,87800,14
|
||||
20250214,101400,1417187900,87800,87800,87800,87800,2
|
||||
20250214,101300,1417012300,87500,87500,87500,87500,0
|
||||
20250214,101200,1417012300,87500,87500,87500,87500,2
|
||||
20250214,101100,1416837300,87500,87900,87900,87500,426
|
||||
20250214,101000,1379531500,87900,88000,88100,87900,161
|
||||
20250214,100900,1365368400,88000,88300,88300,88000,343
|
||||
20250214,100800,1335163700,88200,88200,88300,88200,10
|
||||
20250214,100700,1334281500,88200,88200,88200,88200,52
|
||||
20250214,100600,1329695100,88200,88100,88400,88100,213
|
||||
20250214,100500,1310882800,88100,87900,88100,87900,593
|
||||
20250214,100400,1258697200,87900,87500,87900,87500,320
|
||||
20250214,100300,1230623200,87400,87500,87500,87400,36
|
||||
20250214,100200,1227473500,87500,87400,87500,87400,64
|
||||
20250214,100100,1221878900,87400,87300,87500,87300,15
|
||||
20250214,100000,1220568000,87500,87500,87500,87300,29
|
||||
20250214,095900,1218030900,87500,87500,87500,87400,153
|
||||
20250214,095800,1204651000,87600,87700,87700,87600,101
|
||||
20250214,095700,1195797300,87700,87600,87700,87600,23
|
||||
20250214,095600,1193781500,87800,87700,87800,87700,465
|
||||
20250214,095500,1152965100,87600,87600,87600,87600,33
|
||||
20250214,095400,1150074300,87700,87500,87700,87500,26
|
||||
20250214,095300,1147794700,87500,87600,87600,87400,18
|
||||
20250214,095200,1146219900,87400,87400,87700,87400,36
|
||||
20250214,095100,1143069900,87400,87400,87400,87400,58
|
||||
20250214,095000,1138000700,87300,87200,87300,87200,23
|
||||
20250214,094900,1135994400,87200,87200,87200,87200,0
|
||||
20250214,094800,1135994400,87200,87100,87400,87100,187
|
||||
20250214,094700,1119688000,87200,87300,87300,87100,67
|
||||
20250214,094600,1113845800,87400,87400,87400,87200,18
|
||||
20250214,094500,1112274800,87200,87100,87200,87100,143
|
||||
20250214,094400,1099805300,87000,87000,87200,87000,333
|
||||
20250214,094300,1070823800,87000,87100,87100,87000,187
|
||||
20250214,094200,1054551100,87100,87100,87200,87100,171
|
||||
20250214,094100,1039656800,87100,87300,87300,87100,66
|
||||
20250214,094000,1033905900,87300,87100,87500,87100,27
|
||||
20250214,093900,1031553300,87500,87300,87500,87100,260
|
||||
20250214,093800,1008899200,87200,87100,87200,87100,27
|
||||
20250214,093700,1006545000,87700,87400,87700,87000,681
|
||||
20250214,093600,947095500,87300,87400,87400,87300,76
|
||||
20250214,093500,940460200,87500,87400,87500,87300,198
|
||||
20250214,093400,923173200,87400,87400,87500,87400,30
|
||||
20250214,093300,920551100,87300,87300,87400,87300,96
|
||||
20250214,093200,912168300,87200,87500,87500,87200,1084
|
||||
20250214,093100,817380700,87600,87800,87800,87600,378
|
||||
20250214,093000,784252000,87800,88000,88000,87800,238
|
||||
20250214,092900,763354700,87800,88000,88000,87800,197
|
||||
20250214,092800,746050500,87900,87900,87900,87900,4
|
||||
20250214,092700,745698900,87900,88000,88000,87800,183
|
||||
20250214,092600,729601800,88000,87900,88000,87800,33
|
||||
20250214,092500,726701100,87900,87900,87900,87900,95
|
||||
20250214,092400,718350600,87900,87900,88000,87800,64
|
||||
20250214,092300,712725600,88000,88000,88000,87900,70
|
||||
20250214,092200,706566100,88000,88100,88100,87900,149
|
||||
20250214,092100,693453200,88100,88100,88100,88000,120
|
||||
20250214,092000,682892100,88000,88000,88100,87800,204
|
||||
20250214,091900,664952100,88000,87900,88000,87900,9
|
||||
20250214,091800,664160300,88500,88600,88600,88000,264
|
||||
20250214,091700,640858800,88200,88100,88300,88100,30
|
||||
20250214,091600,638211900,87900,87900,87900,87900,5
|
||||
20250214,091500,637772400,87900,87900,88000,87900,45
|
||||
20250214,091400,633813200,87900,87800,87900,87600,51
|
||||
20250214,091300,629333700,87800,87600,87800,87500,295
|
||||
20250214,091200,603509100,87600,87500,87600,87500,221
|
||||
20250214,091100,584171100,87600,87800,87800,87500,975
|
||||
20250214,091000,498631800,87800,87800,88000,87800,166
|
||||
20250214,090900,484043900,87900,88100,88100,87800,342
|
||||
20250214,090800,453966900,88000,88300,88600,88000,239
|
||||
20250214,090700,432895000,88300,88800,88900,88200,176
|
||||
20250214,090600,417297700,88800,88100,88800,88000,107
|
||||
20250214,090500,407845000,87900,88300,88300,87700,535
|
||||
20250214,090400,360766600,88300,88700,88800,88200,119
|
||||
20250214,090300,350224400,88800,88200,88900,87700,235
|
||||
20250214,090200,329476200,88000,87800,88800,87500,590
|
||||
20250214,090100,277415100,88000,89000,89200,87500,1315
|
||||
20250214,090000,161360600,88600,89000,89200,88500,1794
|
||||
|
Reference in New Issue
Block a user