Update 2025-02-13 2830 candle_min
This commit is contained in:
639
053690/min/candle-20250213.csv
Normal file
639
053690/min/candle-20250213.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,193700,20111058930,18400,18400,18400,18400,6428
|
||||
20250213,193600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,193500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,193400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,193300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,193200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,193100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,193000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,192900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,192800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,192700,20111058930,18400,18400,18400,18400,0
|
||||
20250213,192600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,192500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,192400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,192300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,192200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,192100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,192000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,191900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,191800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,191700,20111058930,18400,18400,18400,18400,0
|
||||
20250213,191600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,191500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,191400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,191300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,191200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,191100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,191000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,190900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,190800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,190700,20111058930,18400,18400,18400,18400,6428
|
||||
20250213,190600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,190500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,190400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,190300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,190200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,190100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,190000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,185900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,185800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,185700,20111058930,18400,18400,18400,18400,0
|
||||
20250213,185600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,185500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,185400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,185300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,185200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,185100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,185000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,184900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,184800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,184700,20111058930,18400,18400,18400,18400,0
|
||||
20250213,184600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,184500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,184400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,184300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,184200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,184100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,184000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,183900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,183800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,183700,20111058930,18400,18400,18400,18400,6428
|
||||
20250213,183600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,183500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,183400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,183300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,183200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,183100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,183000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,182900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,182800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,182700,20111058930,18400,18400,18400,18400,0
|
||||
20250213,182600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,182500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,182400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,182300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,182200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,182100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,182000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,181900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,181800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,181700,20111058930,18400,18400,18400,18400,0
|
||||
20250213,181600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,181500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,181400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,181300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,181200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,181100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,181000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,180900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,180800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,180700,20111058930,18400,18400,18400,18400,6428
|
||||
20250213,180600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,180500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,180400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,180300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,180200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,180100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,180000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,175900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,175800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,175700,20111058930,18400,18400,18400,18400,0
|
||||
20250213,175600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,175500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,175400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,175300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,175200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,175100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,175000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,174900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,174800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,174700,20111058930,18400,18400,18400,18400,0
|
||||
20250213,174600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,174500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,174400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,174300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,174200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,174100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,174000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,173900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,173800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,173700,20111058930,18400,18400,18400,18400,6428
|
||||
20250213,173600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,173500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,173400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,173300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,173200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,173100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,173000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,172900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,172800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,172700,20111058930,18400,18400,18400,18400,0
|
||||
20250213,172600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,172500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,172400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,172300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,172200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,172100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,172000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,171900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,171800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,171700,20111058930,18400,18400,18400,18400,0
|
||||
20250213,171600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,171500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,171400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,171300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,171200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,171100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,171000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,170900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,170800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,170700,20111058930,18400,18400,18400,18400,6428
|
||||
20250213,170600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,170500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,170400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,170300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,170200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,170100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,170000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,165900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,165800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,165700,20111058930,18400,18400,18400,18400,0
|
||||
20250213,165600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,165500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,165400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,165300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,165200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,165100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,165000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,164900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,164800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,164700,20111058930,18400,18400,18400,18400,0
|
||||
20250213,164600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,164500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,164400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,164300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,164200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,164100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,164000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,163900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,163800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,163700,20111058930,18400,18400,18400,18400,6428
|
||||
20250213,163600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,163500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,163400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,163300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,163200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,163100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,163000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,162900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,162800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,162700,20111058930,18400,18400,18400,18400,0
|
||||
20250213,162600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,162500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,162400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,162300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,162200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,162100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,162000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,161900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,161800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,161700,20111058930,18400,18400,18400,18400,0
|
||||
20250213,161600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,161500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,161400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,161300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,161200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,161100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,161000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,160900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,160800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,160700,20111058930,18400,18400,18400,18400,6428
|
||||
20250213,160600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,160500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,160400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,160300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,160200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,160100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,160000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,155900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,155800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,155700,20111058930,18400,18400,18400,18400,0
|
||||
20250213,155600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,155500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,155400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,155300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,155200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,155100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,155000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,154900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,154800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,154700,20111058930,18400,18400,18400,18400,0
|
||||
20250213,154600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,154500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,154400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,154300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,154200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,154100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,154000,20111058930,18400,18400,18400,18400,0
|
||||
20250213,153900,20111058930,18400,18400,18400,18400,0
|
||||
20250213,153800,20111058930,18400,18400,18400,18400,0
|
||||
20250213,153700,20111058930,18400,18400,18400,18400,6428
|
||||
20250213,153600,20111058930,18400,18400,18400,18400,0
|
||||
20250213,153500,20111058930,18400,18400,18400,18400,0
|
||||
20250213,153400,20111058930,18400,18400,18400,18400,0
|
||||
20250213,153300,20111058930,18400,18400,18400,18400,0
|
||||
20250213,153200,20111058930,18400,18400,18400,18400,0
|
||||
20250213,153100,20111058930,18400,18400,18400,18400,0
|
||||
20250213,153000,20111058930,18400,18400,18400,18400,6428
|
||||
20250213,152900,19992783730,18440,18440,18440,18440,0
|
||||
20250213,152800,19992783730,18440,18440,18440,18440,0
|
||||
20250213,152700,19992783730,18440,18440,18440,18440,0
|
||||
20250213,152600,19992783730,18440,18440,18440,18440,0
|
||||
20250213,152500,19992783730,18440,18440,18440,18440,0
|
||||
20250213,152400,19992783730,18440,18440,18440,18440,0
|
||||
20250213,152300,19992783730,18440,18440,18440,18440,0
|
||||
20250213,152200,19992783730,18440,18440,18440,18440,0
|
||||
20250213,152100,19992783730,18440,18440,18440,18440,0
|
||||
20250213,152000,19992783730,18440,18440,18440,18440,0
|
||||
20250213,151900,19992783730,18440,18450,18460,18430,2516
|
||||
20250213,151800,19946410180,18470,18450,18470,18450,643
|
||||
20250213,151700,19934538290,18450,18460,18460,18440,669
|
||||
20250213,151600,19922195270,18460,18460,18460,18430,436
|
||||
20250213,151500,19914153330,18460,18410,18460,18400,4888
|
||||
20250213,151400,19824076520,18410,18410,18420,18400,426
|
||||
20250213,151300,19816235930,18420,18410,18430,18410,31
|
||||
20250213,151200,19815664920,18430,18420,18430,18420,231
|
||||
20250213,151100,19811409890,18430,18390,18430,18390,208
|
||||
20250213,151000,19807583490,18430,18430,18430,18390,675
|
||||
20250213,150900,19795169780,18440,18430,18440,18420,1011
|
||||
20250213,150800,19776538730,18420,18420,18430,18390,1412
|
||||
20250213,150700,19750553950,18430,18420,18430,18420,219
|
||||
20250213,150600,19746519910,18430,18430,18430,18420,7
|
||||
20250213,150500,19746390920,18420,18440,18440,18420,99
|
||||
20250213,150400,19744566110,18440,18440,18440,18430,592
|
||||
20250213,150300,19733650630,18440,18430,18440,18410,1593
|
||||
20250213,150200,19704291810,18430,18430,18430,18400,4304
|
||||
20250213,150100,19625090900,18420,18430,18430,18410,433
|
||||
20250213,150000,19617118400,18440,18440,18440,18410,166
|
||||
20250213,145900,19614060140,18440,18440,18440,18430,528
|
||||
20250213,145800,19604323870,18440,18420,18440,18410,1147
|
||||
20250213,145700,19583177250,18440,18440,18440,18420,96
|
||||
20250213,145600,19581407060,18450,18420,18450,18410,1632
|
||||
20250213,145500,19551306470,18430,18440,18440,18420,649
|
||||
20250213,145400,19539339320,18440,18440,18450,18410,2083
|
||||
20250213,145300,19500929530,18440,18440,18440,18440,124
|
||||
20250213,145200,19498642970,18440,18420,18450,18420,127
|
||||
20250213,145100,19496303430,18420,18440,18460,18420,923
|
||||
20250213,145000,19479274230,18460,18420,18460,18410,2314
|
||||
20250213,144900,19436592580,18440,18430,18440,18430,168
|
||||
20250213,144800,19433496310,18430,18440,18440,18420,228
|
||||
20250213,144700,19429296520,18440,18440,18440,18410,601
|
||||
20250213,144600,19418216060,18440,18440,18440,18410,56
|
||||
20250213,144500,19417183990,18430,18440,18440,18400,532
|
||||
20250213,144400,19407383070,18410,18430,18440,18410,397
|
||||
20250213,144300,19400063700,18440,18450,18450,18420,1195
|
||||
20250213,144200,19378027980,18450,18440,18450,18440,73
|
||||
20250213,144100,19376681840,18440,18450,18450,18430,183
|
||||
20250213,144000,19373308920,18450,18440,18450,18440,767
|
||||
20250213,143900,19359164160,18440,18440,18440,18430,726
|
||||
20250213,143800,19345776730,18440,18430,18440,18430,1075
|
||||
20250213,143700,19325964140,18430,18400,18430,18400,469
|
||||
20250213,143600,19317328020,18420,18420,18420,18390,382
|
||||
20250213,143500,19310298910,18420,18400,18420,18400,204
|
||||
20250213,143400,19306544120,18410,18410,18410,18380,122
|
||||
20250213,143300,19304300650,18410,18400,18410,18400,101
|
||||
20250213,143200,19302442240,18410,18400,18410,18380,495
|
||||
20250213,143100,19293334830,18400,18400,18400,18370,3565
|
||||
20250213,143000,19227817570,18390,18400,18410,18390,777
|
||||
20250213,142900,19213521920,18410,18420,18420,18400,566
|
||||
20250213,142800,19203107290,18420,18410,18420,18400,648
|
||||
20250213,142700,19191182810,18420,18410,18420,18400,1310
|
||||
20250213,142600,19167073010,18420,18420,18420,18420,4
|
||||
20250213,142500,19166999330,18410,18420,18420,18410,123
|
||||
20250213,142400,19164734820,18420,18430,18440,18410,1454
|
||||
20250213,142300,19137951550,18430,18430,18440,18420,1301
|
||||
20250213,142200,19113973040,18440,18420,18440,18410,4721
|
||||
20250213,142100,19026958210,18420,18440,18440,18420,412
|
||||
20250213,142000,19019368330,18430,18440,18440,18430,212
|
||||
20250213,141900,19015460300,18440,18460,18460,18430,589
|
||||
20250213,141800,19004595630,18460,18460,18460,18430,23
|
||||
20250213,141700,19004171100,18460,18460,18460,18420,527
|
||||
20250213,141600,18994443470,18450,18440,18450,18430,70
|
||||
20250213,141500,18993152810,18440,18440,18440,18430,19
|
||||
20250213,141400,18992802490,18440,18410,18440,18410,241
|
||||
20250213,141300,18988363830,18420,18430,18430,18400,3045
|
||||
20250213,141200,18932297170,18440,18430,18440,18430,207
|
||||
20250213,141100,18928481160,18430,18420,18430,18420,2269
|
||||
20250213,141000,18886686000,18430,18440,18440,18420,1845
|
||||
20250213,140900,18852692250,18440,18430,18440,18430,429
|
||||
20250213,140800,18844785430,18440,18440,18440,18430,360
|
||||
20250213,140700,18838150290,18440,18450,18450,18440,2449
|
||||
20250213,140600,18792990170,18460,18480,18490,18450,3975
|
||||
20250213,140500,18719632570,18490,18490,18490,18470,782
|
||||
20250213,140400,18705178550,18470,18500,18500,18470,31
|
||||
20250213,140300,18704605700,18500,18480,18500,18470,66
|
||||
20250213,140200,18703385320,18470,18470,18470,18460,155
|
||||
20250213,140100,18700522870,18480,18500,18500,18470,503
|
||||
20250213,140000,18691228620,18500,18500,18500,18480,222
|
||||
20250213,135900,18687124240,18500,18490,18500,18490,281
|
||||
20250213,135800,18681926480,18490,18520,18520,18490,210
|
||||
20250213,135700,18678040790,18500,18530,18530,18500,257
|
||||
20250213,135600,18673284540,18530,18520,18530,18520,123
|
||||
20250213,135500,18671006240,18520,18520,18520,18520,0
|
||||
20250213,135400,18671006240,18520,18520,18520,18480,125
|
||||
20250213,135300,18668691410,18530,18530,18530,18530,109
|
||||
20250213,135200,18666671640,18530,18510,18540,18480,1084
|
||||
20250213,135100,18646582990,18510,18510,18520,18470,342
|
||||
20250213,135000,18640262400,18500,18520,18520,18470,23
|
||||
20250213,134900,18639836690,18530,18530,18530,18530,2
|
||||
20250213,134800,18639799630,18440,18550,18550,18440,692
|
||||
20250213,134700,18627031330,18550,18480,18550,18470,610
|
||||
20250213,134600,18615758470,18550,18460,18550,18460,231
|
||||
20250213,134500,18611485730,18520,18520,18530,18520,321
|
||||
20250213,134400,18605540770,18520,18520,18520,18460,50
|
||||
20250213,134300,18604616870,18530,18510,18540,18510,104
|
||||
20250213,134200,18602689570,18500,18440,18500,18440,986
|
||||
20250213,134100,18584466470,18440,18460,18460,18440,1000
|
||||
20250213,134000,18566020460,18440,18450,18450,18440,664
|
||||
20250213,133900,18553775300,18470,18470,18470,18470,26
|
||||
20250213,133800,18553295080,18470,18470,18490,18430,1547
|
||||
20250213,133700,18524760180,18500,18470,18500,18450,836
|
||||
20250213,133600,18509328390,18470,18500,18510,18470,750
|
||||
20250213,133500,18495464360,18500,18500,18500,18500,78
|
||||
20250213,133400,18494021360,18480,18500,18500,18480,642
|
||||
20250213,133300,18482153040,18500,18500,18500,18480,131
|
||||
20250213,133200,18479731700,18520,18500,18520,18460,1497
|
||||
20250213,133100,18452062110,18500,18510,18510,18480,2376
|
||||
20250213,133000,18408146240,18500,18500,18520,18500,231
|
||||
20250213,132900,18403872380,18500,18510,18520,18500,918
|
||||
20250213,132800,18386888000,18520,18540,18540,18520,1373
|
||||
20250213,132700,18361459850,18530,18560,18560,18530,114
|
||||
20250213,132600,18359346710,18560,18600,18600,18550,832
|
||||
20250213,132500,18343905570,18600,18580,18600,18570,192
|
||||
20250213,132400,18340337150,18580,18580,18580,18570,383
|
||||
20250213,132300,18333223210,18600,18600,18610,18600,361
|
||||
20250213,132200,18326508570,18600,18600,18610,18600,502
|
||||
20250213,132100,18317171360,18610,18600,18610,18600,512
|
||||
20250213,132000,18307648120,18570,18570,18570,18570,538
|
||||
20250213,131900,18297657460,18560,18630,18630,18560,3267
|
||||
20250213,131800,18236930870,18600,18630,18630,18600,1073
|
||||
20250213,131700,18216971260,18610,18620,18630,18610,1565
|
||||
20250213,131600,18187831540,18620,18620,18620,18610,410
|
||||
20250213,131500,18180200610,18630,18630,18630,18630,7
|
||||
20250213,131400,18180070200,18630,18630,18630,18630,6
|
||||
20250213,131300,18179958420,18630,18630,18630,18620,101
|
||||
20250213,131200,18178076840,18640,18630,18640,18630,51
|
||||
20250213,131100,18177126630,18640,18630,18640,18610,2597
|
||||
20250213,131000,18128741830,18620,18630,18640,18620,1021
|
||||
20250213,130900,18109720440,18610,18630,18630,18600,2507
|
||||
20250213,130800,18063076210,18640,18640,18640,18630,10
|
||||
20250213,130700,18062889850,18630,18640,18640,18620,1039
|
||||
20250213,130600,18043532290,18640,18640,18640,18630,298
|
||||
20250213,130500,18037979180,18640,18630,18640,18620,183
|
||||
20250213,130400,18034570150,18640,18640,18640,18640,59
|
||||
20250213,130300,18033470390,18650,18640,18650,18630,329
|
||||
20250213,130200,18027340340,18640,18640,18650,18630,813
|
||||
20250213,130100,18012186980,18650,18650,18650,18640,239
|
||||
20250213,130000,18007730630,18650,18630,18650,18630,244
|
||||
20250213,125900,18003180050,18660,18650,18660,18620,1632
|
||||
20250213,125800,17972759160,18660,18640,18660,18630,1157
|
||||
20250213,125700,17951184850,18640,18610,18640,18610,759
|
||||
20250213,125600,17937048340,18610,18590,18610,18590,1738
|
||||
20250213,125500,17904728790,18590,18590,18590,18580,202
|
||||
20250213,125400,17900973630,18590,18580,18600,18570,476
|
||||
20250213,125300,17892127610,18550,18550,18550,18550,44
|
||||
20250213,125200,17891311410,18550,18550,18550,18530,1240
|
||||
20250213,125100,17868309470,18550,18550,18550,18550,3
|
||||
20250213,125000,17868253820,18510,18510,18550,18510,258
|
||||
20250213,124900,17863478160,18550,18540,18550,18500,1690
|
||||
20250213,124800,17832180840,18550,18570,18580,18540,254
|
||||
20250213,124700,17827470040,18580,18580,18580,18580,50
|
||||
20250213,124600,17826541040,18580,18550,18580,18540,59
|
||||
20250213,124500,17825446470,18550,18550,18550,18540,207
|
||||
20250213,124400,17821608620,18550,18540,18550,18530,238
|
||||
20250213,124300,17817195030,18540,18540,18540,18530,44
|
||||
20250213,124200,17816379540,18540,18540,18540,18540,15
|
||||
20250213,124100,17816101440,18530,18540,18540,18530,230
|
||||
20250213,124000,17811838740,18540,18520,18540,18520,632
|
||||
20250213,123900,17800134000,18540,18550,18550,18540,41
|
||||
20250213,123800,17799373830,18550,18550,18560,18520,817
|
||||
20250213,123700,17784231830,18560,18560,18560,18560,2
|
||||
20250213,123600,17784194710,18560,18550,18560,18550,201
|
||||
20250213,123500,17780466150,18560,18570,18570,18550,476
|
||||
20250213,123400,17771632220,18570,18550,18570,18550,32
|
||||
20250213,123300,17771038580,18550,18550,18550,18550,5
|
||||
20250213,123200,17770945830,18580,18570,18590,18570,222
|
||||
20250213,123100,17766823150,18570,18560,18570,18560,36
|
||||
20250213,123000,17766154910,18560,18570,18570,18550,46
|
||||
20250213,122900,17765300750,18570,18560,18570,18560,269
|
||||
20250213,122800,17760306080,18560,18560,18560,18560,6
|
||||
20250213,122700,17760194720,18560,18550,18560,18540,308
|
||||
20250213,122600,17754484350,18560,18560,18560,18560,258
|
||||
20250213,122500,17749695870,18550,18570,18570,18550,27
|
||||
20250213,122400,17749194600,18570,18560,18570,18550,179
|
||||
20250213,122300,17745871690,18560,18550,18560,18550,373
|
||||
20250213,122200,17738952520,18560,18570,18570,18560,107
|
||||
20250213,122100,17736966550,18570,18570,18570,18550,156
|
||||
20250213,122000,17734072620,18550,18580,18590,18550,710
|
||||
20250213,121900,17720889680,18580,18580,18580,18550,116
|
||||
20250213,121800,17718736560,18580,18580,18580,18580,12
|
||||
20250213,121700,17718513600,18590,18590,18590,18590,6
|
||||
20250213,121600,17718402060,18590,18600,18600,18540,29
|
||||
20250213,121500,17717862990,18600,18560,18600,18550,382
|
||||
20250213,121400,17710767240,18550,18560,18560,18550,8
|
||||
20250213,121300,17710618770,18560,18560,18570,18560,629
|
||||
20250213,121200,17698944460,18570,18550,18580,18550,26
|
||||
20250213,121100,17698461940,18580,18590,18590,18540,26
|
||||
20250213,121000,17697978860,18590,18590,18590,18520,52
|
||||
20250213,120900,17697014330,18590,18560,18600,18500,1210
|
||||
20250213,120800,17674603610,18600,18560,18600,18560,3
|
||||
20250213,120700,17674547850,18600,18590,18620,18590,892
|
||||
20250213,120600,17657955050,18600,18600,18600,18590,179
|
||||
20250213,120500,17654626080,18600,18600,18600,18600,5
|
||||
20250213,120400,17654533080,18600,18590,18600,18520,3933
|
||||
20250213,120300,17581679100,18600,18610,18610,18580,534
|
||||
20250213,120200,17571753530,18620,18610,18620,18610,303
|
||||
20250213,120100,17566114670,18610,18600,18610,18600,38
|
||||
20250213,120000,17565407830,18600,18600,18610,18600,82
|
||||
20250213,115900,17563882370,18610,18620,18620,18590,810
|
||||
20250213,115800,17548816000,18620,18630,18630,18620,133
|
||||
20250213,115700,17546338300,18640,18650,18650,18630,9
|
||||
20250213,115600,17546170600,18640,18620,18640,18620,547
|
||||
20250213,115500,17535975210,18640,18650,18650,18620,460
|
||||
20250213,115400,17527404420,18640,18600,18640,18600,1080
|
||||
20250213,115300,17507293090,18620,18600,18620,18600,202
|
||||
20250213,115200,17503534390,18610,18600,18620,18600,923
|
||||
20250213,115100,17486365650,18620,18600,18620,18600,658
|
||||
20250213,115000,17474114480,18630,18540,18630,18530,4080
|
||||
20250213,114900,17398258480,18540,18530,18540,18520,660
|
||||
20250213,114800,17386026330,18530,18500,18530,18500,1382
|
||||
20250213,114700,17360444880,18500,18530,18530,18500,1192
|
||||
20250213,114600,17338382450,18530,18530,18540,18510,244
|
||||
20250213,114500,17333864620,18540,18540,18550,18530,440
|
||||
20250213,114400,17325708990,18550,18550,18550,18530,431
|
||||
20250213,114300,17317721000,18550,18550,18550,18540,111
|
||||
20250213,114200,17315662660,18560,18530,18560,18530,8
|
||||
20250213,114100,17315514210,18560,18560,18560,18560,507
|
||||
20250213,114000,17306104290,18560,18560,18560,18560,3
|
||||
20250213,113900,17306048610,18540,18540,18540,18520,305
|
||||
20250213,113800,17300397990,18540,18540,18540,18530,28
|
||||
20250213,113700,17299878900,18540,18560,18560,18540,372
|
||||
20250213,113600,17292981960,18560,18540,18560,18540,1436
|
||||
20250213,113500,17266335740,18540,18530,18540,18520,147
|
||||
20250213,113400,17263611830,18530,18520,18530,18520,108
|
||||
20250213,113300,17261611650,18520,18510,18530,18500,346
|
||||
20250213,113200,17255209450,18530,18520,18540,18520,855
|
||||
20250213,113100,17239374060,18520,18540,18540,18520,225
|
||||
20250213,113000,17235206900,18540,18540,18550,18540,160
|
||||
20250213,112900,17232239930,18540,18510,18540,18510,10
|
||||
20250213,112800,17232054590,18540,18530,18540,18510,231
|
||||
20250213,112700,17227774150,18530,18530,18540,18520,299
|
||||
20250213,112600,17222234880,18540,18530,18550,18520,552
|
||||
20250213,112500,17212007860,18550,18540,18550,18530,273
|
||||
20250213,112400,17206948680,18540,18550,18550,18530,260
|
||||
20250213,112300,17202127410,18550,18540,18550,18530,472
|
||||
20250213,112200,17193372040,18530,18550,18550,18530,61
|
||||
20250213,112100,17192241360,18530,18540,18580,18530,932
|
||||
20250213,112000,17174960950,18570,18550,18570,18540,438
|
||||
20250213,111900,17166834530,18550,18540,18550,18530,538
|
||||
20250213,111800,17156865280,18530,18550,18550,18530,340
|
||||
20250213,111700,17150564120,18550,18530,18550,18530,389
|
||||
20250213,111600,17143352940,18530,18520,18550,18520,1047
|
||||
20250213,111500,17123949240,18520,18520,18520,18520,82
|
||||
20250213,111400,17122430600,18500,18500,18520,18500,338
|
||||
20250213,111300,17116176680,18520,18510,18520,18500,136
|
||||
20250213,111200,17113659550,18520,18520,18520,18520,43
|
||||
20250213,111100,17112863190,18490,18450,18520,18450,107
|
||||
20250213,111000,17110884830,18520,18470,18520,18450,197
|
||||
20250213,110900,17107248110,18470,18450,18470,18440,399
|
||||
20250213,110800,17099887650,18450,18470,18470,18440,1555
|
||||
20250213,110700,17071198430,18480,18530,18530,18480,8
|
||||
20250213,110600,17071050390,18530,18480,18530,18480,69
|
||||
20250213,110500,17069775080,18460,18540,18540,18460,3025
|
||||
20250213,110400,17013876650,18540,18540,18540,18540,67
|
||||
20250213,110300,17012634470,18540,18500,18540,18500,89
|
||||
20250213,110200,17010987630,18500,18500,18500,18490,412
|
||||
20250213,110100,17003369680,18480,18490,18500,18480,178
|
||||
20250213,110000,17000080090,18490,18500,18500,18470,782
|
||||
20250213,105900,16985622900,18500,18470,18500,18470,389
|
||||
20250213,105800,16978429150,18490,18480,18490,18460,328
|
||||
20250213,105700,16972370730,18480,18480,18490,18480,540
|
||||
20250213,105600,16962391510,18490,18500,18500,18480,70
|
||||
20250213,105500,16961097010,18500,18500,18500,18470,480
|
||||
20250213,105400,16952220960,18500,18480,18500,18470,730
|
||||
20250213,105300,16938722720,18490,18490,18490,18470,290
|
||||
20250213,105200,16933362080,18480,18490,18490,18480,122
|
||||
20250213,105100,16931107430,18480,18470,18480,18470,668
|
||||
20250213,105000,16918766340,18480,18450,18480,18450,238
|
||||
20250213,104900,16914370820,18470,18460,18480,18450,1148
|
||||
20250213,104800,16893183860,18480,18490,18490,18460,432
|
||||
20250213,104700,16885205520,18540,18540,18550,18480,236
|
||||
20250213,104600,16880843730,18480,18550,18560,18480,1126
|
||||
20250213,104500,16860011410,18560,18500,18560,18500,541
|
||||
20250213,104400,16850001820,18570,18580,18610,18490,794
|
||||
20250213,104300,16835259010,18580,18590,18610,18500,870
|
||||
20250213,104200,16819146820,18600,18610,18610,18530,507
|
||||
20250213,104100,16809745880,18610,18530,18610,18530,3319
|
||||
20250213,104000,16748149780,18540,18530,18540,18530,637
|
||||
20250213,103900,16736346150,18540,18520,18540,18510,188
|
||||
20250213,103800,16732862150,18520,18520,18530,18500,676
|
||||
20250213,103700,16720344830,18490,18520,18530,18490,177
|
||||
20250213,103600,16717066960,18540,18480,18550,18460,1140
|
||||
20250213,103500,16696009810,18560,18530,18560,18510,3157
|
||||
20250213,103400,16637455080,18510,18530,18530,18430,1522
|
||||
20250213,103300,16609318380,18530,18510,18530,18510,164
|
||||
20250213,103200,16606282280,18510,18530,18530,18510,61
|
||||
20250213,103100,16605152640,18510,18530,18540,18510,942
|
||||
20250213,103000,16587707580,18530,18510,18530,18470,422
|
||||
20250213,102900,16579890020,18510,18470,18510,18470,1216
|
||||
20250213,102800,16557407260,18470,18460,18470,18430,1019
|
||||
20250213,102700,16538616160,18470,18490,18490,18470,250
|
||||
20250213,102600,16533998410,18480,18490,18490,18480,213
|
||||
20250213,102500,16530061900,18490,18500,18500,18490,167
|
||||
20250213,102400,16526973400,18480,18480,18500,18480,3249
|
||||
20250213,102300,16466906310,18480,18420,18480,18410,609
|
||||
20250213,102200,16455673230,18430,18480,18480,18380,6616
|
||||
20250213,102100,16333913910,18490,18500,18500,18450,860
|
||||
20250213,102000,16318038060,18510,18430,18510,18420,1494
|
||||
20250213,101900,16290458710,18410,18450,18490,18400,983
|
||||
20250213,101800,16272355910,18450,18480,18510,18410,4126
|
||||
20250213,101700,16196185370,18460,18480,18500,18440,3317
|
||||
20250213,101600,16134959050,18480,18480,18500,18440,5623
|
||||
20250213,101500,16031113290,18480,18540,18540,18480,1672
|
||||
20250213,101400,16000188700,18550,18490,18570,18360,10085
|
||||
20250213,101300,15813901210,18500,18550,18560,18450,10865
|
||||
20250213,101200,15612766880,18570,18630,18630,18550,8387
|
||||
20250213,101100,15456878520,18630,18640,18650,18620,2627
|
||||
20250213,101000,15407899580,18640,18630,18640,18620,1334
|
||||
20250213,100900,15383042620,18640,18640,18640,18630,1055
|
||||
20250213,100800,15363378010,18630,18610,18630,18600,4882
|
||||
20250213,100700,15272480640,18630,18620,18640,18590,4337
|
||||
20250213,100600,15191795720,18620,18600,18630,18590,3419
|
||||
20250213,100500,15128191900,18600,18640,18640,18600,4931
|
||||
20250213,100400,15036424190,18640,18680,18680,18620,3176
|
||||
20250213,100300,14977215040,18690,18700,18700,18660,1112
|
||||
20250213,100200,14956425810,18720,18650,18720,18630,1759
|
||||
20250213,100100,14923633090,18650,18700,18730,18650,1627
|
||||
20250213,100000,14893265810,18740,18690,18750,18660,1734
|
||||
20250213,095900,14860829920,18760,18650,18770,18600,9354
|
||||
20250213,095800,14686442930,18660,18670,18680,18650,6039
|
||||
20250213,095700,14573744990,18680,18700,18710,18670,3191
|
||||
20250213,095600,14514133770,18710,18790,18790,18700,9418
|
||||
20250213,095500,14337881260,18740,18770,18800,18740,3344
|
||||
20250213,095400,14275165870,18800,18790,18820,18770,1061
|
||||
20250213,095300,14255226860,18780,18810,18810,18780,1811
|
||||
20250213,095200,14221191310,18800,18800,18840,18800,607
|
||||
20250213,095100,14209772550,18840,18790,18840,18770,949
|
||||
20250213,095000,14191924020,18800,18790,18800,18750,1717
|
||||
20250213,094900,14159715490,18790,18760,18790,18750,3173
|
||||
20250213,094800,14100192320,18760,18760,18780,18750,2415
|
||||
20250213,094700,14054896360,18760,18840,18840,18760,2914
|
||||
20250213,094600,14000135980,18800,18880,18880,18790,3464
|
||||
20250213,094500,13934971590,18870,18880,18910,18860,1925
|
||||
20250213,094400,13898609810,18880,18870,18880,18800,9124
|
||||
20250213,094300,13726852460,18820,18880,18890,18820,1477
|
||||
20250213,094200,13699005020,18880,18870,18890,18810,5942
|
||||
20250213,094100,13587006670,18840,18850,18880,18800,5428
|
||||
20250213,094000,13484674500,18850,18740,18860,18700,16186
|
||||
20250213,093900,13181594070,18730,18770,18810,18730,3078
|
||||
20250213,093800,13123874720,18740,18810,18810,18740,8793
|
||||
20250213,093700,12958905120,18790,18830,18890,18780,11760
|
||||
20250213,093600,12737577710,18830,18810,18860,18810,3398
|
||||
20250213,093500,12673644730,18810,18820,18850,18800,5906
|
||||
20250213,093400,12562470120,18840,18890,18900,18800,3785
|
||||
20250213,093300,12491176920,18890,18810,18890,18770,10224
|
||||
20250213,093200,12298902810,18840,18810,18870,18750,13250
|
||||
20250213,093100,12049736270,18810,19050,19060,18800,22065
|
||||
20250213,093000,11632087060,19050,19060,19120,19050,7953
|
||||
20250213,092900,11480377340,19050,19180,19200,19050,14331
|
||||
20250213,092800,11206283900,19180,19170,19210,19150,6839
|
||||
20250213,092700,11075086130,19150,19320,19320,19150,25005
|
||||
20250213,092600,10594070400,19290,19350,19390,19280,12581
|
||||
20250213,092500,10351039990,19360,19460,19470,19360,17436
|
||||
20250213,092400,10012084460,19470,19490,19500,19430,17455
|
||||
20250213,092300,9671963130,19490,19400,19490,19370,20454
|
||||
20250213,092200,9274336280,19400,19290,19400,19270,12859
|
||||
20250213,092100,9025808820,19270,19360,19400,19240,15660
|
||||
20250213,092000,8723264590,19380,19270,19430,19250,42587
|
||||
20250213,091900,7899207340,19270,19190,19280,19180,38846
|
||||
20250213,091800,7152235360,19180,19060,19180,19020,12465
|
||||
20250213,091700,6913841850,19050,19120,19140,19030,11853
|
||||
20250213,091600,6687782000,19100,19200,19230,19070,13499
|
||||
20250213,091500,6429482360,19220,19040,19240,19030,38688
|
||||
20250213,091400,5687756640,19040,19010,19040,18990,12738
|
||||
20250213,091300,5445590580,19010,19080,19130,19000,24069
|
||||
20250213,091200,4986383800,19080,18850,19090,18850,27222
|
||||
20250213,091100,4469167950,18840,18930,18930,18790,15827
|
||||
20250213,091000,4170397770,18920,18840,18940,18820,11765
|
||||
20250213,090900,3948247990,18840,19010,19010,18820,17601
|
||||
20250213,090800,3615211520,19000,18740,19100,18740,67547
|
||||
20250213,090700,2338885750,18740,18660,18740,18660,8486
|
||||
20250213,090600,2180175460,18660,18630,18670,18630,4731
|
||||
20250213,090500,2091914180,18630,18640,18660,18630,6307
|
||||
20250213,090400,1974362590,18640,18610,18650,18600,6658
|
||||
20250213,090300,1850374090,18600,18760,18760,18580,11566
|
||||
20250213,090200,1634651710,18770,18700,18780,18650,12070
|
||||
20250213,090100,1408822510,18710,18720,18850,18690,33413
|
||||
20250213,090000,781862890,18720,18790,18790,18680,41665
|
||||
|
Reference in New Issue
Block a user