Update 2025-02-14 2854 candle_min
This commit is contained in:
579
002410/min/candle-20250214.csv
Normal file
579
002410/min/candle-20250214.csv
Normal file
@@ -0,0 +1,579 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183700,16849634155,3705,3705,3705,3705,65072
|
||||
20250214,183600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,183500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,183400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,183300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,183200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,183100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,183000,16849634155,3705,3705,3705,3705,0
|
||||
20250214,182900,16849634155,3705,3705,3705,3705,0
|
||||
20250214,182800,16849634155,3705,3705,3705,3705,0
|
||||
20250214,182700,16849634155,3705,3705,3705,3705,0
|
||||
20250214,182600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,182500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,182400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,182300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,182200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,182100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,182000,16849634155,3705,3705,3705,3705,0
|
||||
20250214,181900,16849634155,3705,3705,3705,3705,0
|
||||
20250214,181800,16849634155,3705,3705,3705,3705,0
|
||||
20250214,181700,16849634155,3705,3705,3705,3705,0
|
||||
20250214,181600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,181500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,181400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,181300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,181200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,181100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,181000,16849634155,3705,3705,3705,3705,0
|
||||
20250214,180900,16849634155,3705,3705,3705,3705,0
|
||||
20250214,180800,16849634155,3705,3705,3705,3705,0
|
||||
20250214,180700,16849634155,3705,3705,3705,3705,65072
|
||||
20250214,180600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,180500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,180400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,180300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,180200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,180100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,180000,16849634155,3705,3705,3705,3705,0
|
||||
20250214,175900,16849634155,3705,3705,3705,3705,0
|
||||
20250214,175800,16849634155,3705,3705,3705,3705,0
|
||||
20250214,175700,16849634155,3705,3705,3705,3705,0
|
||||
20250214,175600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,175500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,175400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,175300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,175200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,175100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,175000,16849634155,3705,3705,3705,3705,0
|
||||
20250214,174900,16849634155,3705,3705,3705,3705,0
|
||||
20250214,174800,16849634155,3705,3705,3705,3705,0
|
||||
20250214,174700,16849634155,3705,3705,3705,3705,0
|
||||
20250214,174600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,174500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,174400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,174300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,174200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,174100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,174000,16849634155,3705,3705,3705,3705,0
|
||||
20250214,173900,16849634155,3705,3705,3705,3705,0
|
||||
20250214,173800,16849634155,3705,3705,3705,3705,0
|
||||
20250214,173700,16849634155,3705,3705,3705,3705,65072
|
||||
20250214,173600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,173500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,173400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,173300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,173200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,173100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,173000,16849634155,3705,3705,3705,3705,0
|
||||
20250214,172900,16849634155,3705,3705,3705,3705,0
|
||||
20250214,172800,16849634155,3705,3705,3705,3705,0
|
||||
20250214,172700,16849634155,3705,3705,3705,3705,0
|
||||
20250214,172600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,172500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,172400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,172300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,172200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,172100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,172000,16849634155,3705,3705,3705,3705,0
|
||||
20250214,171900,16849634155,3705,3705,3705,3705,0
|
||||
20250214,171800,16849634155,3705,3705,3705,3705,0
|
||||
20250214,171700,16849634155,3705,3705,3705,3705,0
|
||||
20250214,171600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,171500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,171400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,171300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,171200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,171100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,171000,16849634155,3705,3705,3705,3705,0
|
||||
20250214,170900,16849634155,3705,3705,3705,3705,0
|
||||
20250214,170800,16849634155,3705,3705,3705,3705,0
|
||||
20250214,170700,16849634155,3705,3705,3705,3705,65072
|
||||
20250214,170600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,170500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,170400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,170300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,170200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,170100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,170000,16849634155,3705,3705,3705,3705,0
|
||||
20250214,165900,16849634155,3705,3705,3705,3705,0
|
||||
20250214,165800,16849634155,3705,3705,3705,3705,0
|
||||
20250214,165700,16849634155,3705,3705,3705,3705,0
|
||||
20250214,165600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,165500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,165400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,165300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,165200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,165100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,165000,16849634155,3705,3705,3705,3705,0
|
||||
20250214,164900,16849634155,3705,3705,3705,3705,0
|
||||
20250214,164800,16849634155,3705,3705,3705,3705,0
|
||||
20250214,164700,16849634155,3705,3705,3705,3705,0
|
||||
20250214,164600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,164500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,164400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,164300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,164200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,164100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,164000,16849634155,3705,3705,3705,3705,0
|
||||
20250214,163900,16849634155,3705,3705,3705,3705,0
|
||||
20250214,163800,16849634155,3705,3705,3705,3705,0
|
||||
20250214,163700,16849634155,3705,3705,3705,3705,65072
|
||||
20250214,163600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,163500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,163400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,163300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,163200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,163100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,163000,16849634155,3705,3705,3705,3705,0
|
||||
20250214,162900,16849634155,3705,3705,3705,3705,0
|
||||
20250214,162800,16849634155,3705,3705,3705,3705,0
|
||||
20250214,162700,16849634155,3705,3705,3705,3705,0
|
||||
20250214,162600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,162500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,162400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,162300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,162200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,162100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,162000,16849634155,3705,3705,3705,3705,0
|
||||
20250214,161900,16849634155,3705,3705,3705,3705,0
|
||||
20250214,161800,16849634155,3705,3705,3705,3705,0
|
||||
20250214,161700,16849634155,3705,3705,3705,3705,0
|
||||
20250214,161600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,161500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,161400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,161300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,161200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,161100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,161000,16849634155,3705,3705,3705,3705,0
|
||||
20250214,160900,16849634155,3705,3705,3705,3705,0
|
||||
20250214,160800,16849634155,3705,3705,3705,3705,0
|
||||
20250214,160700,16849634155,3705,3705,3705,3705,65072
|
||||
20250214,160600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,160500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,160400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,160300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,160200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,160100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,160000,16849634155,3705,3705,3705,3705,0
|
||||
20250214,155900,16849634155,3705,3705,3705,3705,0
|
||||
20250214,155800,16849634155,3705,3705,3705,3705,0
|
||||
20250214,155700,16849634155,3705,3705,3705,3705,0
|
||||
20250214,155600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,155500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,155400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,155300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,155200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,155100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,155000,16849634155,3705,3705,3705,3705,0
|
||||
20250214,154900,16849634155,3705,3705,3705,3705,0
|
||||
20250214,154800,16849634155,3705,3705,3705,3705,0
|
||||
20250214,154700,16849634155,3705,3705,3705,3705,0
|
||||
20250214,154600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,154500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,154400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,154300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,154200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,154100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,154000,16849634155,3705,3705,3705,3705,0
|
||||
20250214,153900,16849634155,3705,3705,3705,3705,0
|
||||
20250214,153800,16849634155,3705,3705,3705,3705,0
|
||||
20250214,153700,16849634155,3705,3705,3705,3705,65072
|
||||
20250214,153600,16849634155,3705,3705,3705,3705,0
|
||||
20250214,153500,16849634155,3705,3705,3705,3705,0
|
||||
20250214,153400,16849634155,3705,3705,3705,3705,0
|
||||
20250214,153300,16849634155,3705,3705,3705,3705,0
|
||||
20250214,153200,16849634155,3705,3705,3705,3705,0
|
||||
20250214,153100,16849634155,3705,3705,3705,3705,0
|
||||
20250214,153000,16849634155,3705,3705,3705,3705,65072
|
||||
20250214,152900,16608542395,3705,3705,3705,3705,0
|
||||
20250214,152800,16608542395,3705,3705,3705,3705,0
|
||||
20250214,152700,16608542395,3705,3705,3705,3705,0
|
||||
20250214,152600,16608542395,3705,3705,3705,3705,0
|
||||
20250214,152500,16608542395,3705,3705,3705,3705,0
|
||||
20250214,152400,16608542395,3705,3705,3705,3705,0
|
||||
20250214,152300,16608542395,3705,3705,3705,3705,0
|
||||
20250214,152200,16608542395,3705,3705,3705,3705,0
|
||||
20250214,152100,16608542395,3705,3705,3705,3705,0
|
||||
20250214,152000,16608542395,3705,3705,3705,3705,0
|
||||
20250214,151900,16608542395,3705,3700,3705,3695,31990
|
||||
20250214,151800,16490140855,3700,3695,3700,3695,25777
|
||||
20250214,151700,16394817880,3700,3700,3700,3695,4671
|
||||
20250214,151600,16377543950,3700,3700,3705,3700,10849
|
||||
20250214,151500,16337387360,3700,3710,3710,3695,33068
|
||||
20250214,151400,16214888705,3710,3705,3710,3700,13021
|
||||
20250214,151300,16166634875,3700,3700,3705,3700,8310
|
||||
20250214,151200,16135887830,3700,3700,3700,3690,13598
|
||||
20250214,151100,16085604640,3695,3705,3710,3695,14711
|
||||
20250214,151000,16031124135,3710,3710,3715,3700,7280
|
||||
20250214,150900,16004126010,3710,3715,3715,3700,14571
|
||||
20250214,150800,15950086520,3710,3710,3715,3700,20456
|
||||
20250214,150700,15874250255,3715,3725,3730,3710,48074
|
||||
20250214,150600,15695390115,3725,3705,3725,3700,21886
|
||||
20250214,150500,15614057525,3705,3695,3705,3690,17131
|
||||
20250214,150400,15550686825,3690,3690,3695,3685,13005
|
||||
20250214,150300,15502682455,3690,3675,3700,3670,28627
|
||||
20250214,150200,15397009265,3675,3665,3675,3660,10999
|
||||
20250214,150100,15356663765,3665,3665,3670,3660,7935
|
||||
20250214,150000,15327613210,3660,3665,3665,3655,4906
|
||||
20250214,145900,15309651085,3665,3655,3675,3655,9021
|
||||
20250214,145800,15276564805,3660,3665,3665,3655,8660
|
||||
20250214,145700,15244868340,3660,3645,3665,3640,27301
|
||||
20250214,145600,15145218460,3640,3635,3645,3635,6155
|
||||
20250214,145500,15122807885,3640,3640,3645,3635,3531
|
||||
20250214,145400,15109947700,3640,3630,3640,3625,4365
|
||||
20250214,145300,15094080255,3630,3640,3645,3625,13341
|
||||
20250214,145200,15045575295,3640,3635,3640,3630,8082
|
||||
20250214,145100,15016186360,3640,3635,3640,3625,6501
|
||||
20250214,145000,14992560060,3630,3625,3630,3615,14555
|
||||
20250214,144900,14939812525,3620,3620,3625,3620,7928
|
||||
20250214,144800,14911105540,3620,3625,3625,3620,8138
|
||||
20250214,144700,14881641300,3625,3625,3625,3620,1795
|
||||
20250214,144600,14875136895,3625,3620,3625,3615,3444
|
||||
20250214,144500,14862667960,3620,3605,3620,3600,4873
|
||||
20250214,144400,14845064925,3610,3605,3615,3605,5340
|
||||
20250214,144300,14825799955,3600,3585,3600,3585,15364
|
||||
20250214,144200,14770576135,3585,3590,3590,3585,1800
|
||||
20250214,144100,14764123100,3595,3590,3595,3585,1611
|
||||
20250214,144000,14758346920,3585,3595,3595,3585,6967
|
||||
20250214,143900,14733360580,3590,3600,3600,3590,5458
|
||||
20250214,143800,14713761410,3595,3595,3600,3590,3080
|
||||
20250214,143700,14702688815,3595,3595,3595,3590,1682
|
||||
20250214,143600,14696645300,3590,3595,3595,3590,3189
|
||||
20250214,143500,14685182235,3595,3600,3600,3595,6631
|
||||
20250214,143400,14661321035,3600,3600,3605,3600,7176
|
||||
20250214,143300,14635472765,3600,3600,3605,3600,1676
|
||||
20250214,143200,14629438665,3600,3595,3600,3595,1949
|
||||
20250214,143100,14622422645,3595,3595,3600,3595,1402
|
||||
20250214,143000,14617380025,3605,3610,3610,3595,11614
|
||||
20250214,142900,14575513505,3610,3615,3625,3605,3761
|
||||
20250214,142800,14561923995,3610,3610,3615,3610,1042
|
||||
20250214,142700,14558161870,3610,3615,3615,3605,1635
|
||||
20250214,142600,14552260050,3615,3605,3615,3605,1781
|
||||
20250214,142500,14545826145,3615,3610,3615,3610,8936
|
||||
20250214,142400,14513543405,3615,3615,3615,3610,6556
|
||||
20250214,142300,14489845030,3615,3615,3620,3610,1456
|
||||
20250214,142200,14484582140,3615,3625,3625,3615,5340
|
||||
20250214,142100,14465254800,3625,3610,3625,3610,6822
|
||||
20250214,142000,14440551000,3610,3610,3610,3610,606
|
||||
20250214,141900,14438363340,3605,3610,3610,3605,321
|
||||
20250214,141800,14437204835,3605,3605,3610,3605,1185
|
||||
20250214,141700,14432929190,3605,3605,3605,3600,2332
|
||||
20250214,141600,14424528795,3605,3600,3605,3595,1180
|
||||
20250214,141500,14420282310,3600,3610,3610,3595,4157
|
||||
20250214,141400,14405317165,3595,3605,3610,3595,6493
|
||||
20250214,141300,14381928510,3610,3605,3610,3600,2218
|
||||
20250214,141200,14373935745,3605,3605,3610,3600,2133
|
||||
20250214,141100,14366249455,3615,3605,3620,3605,5995
|
||||
20250214,141000,14344576775,3605,3605,3610,3605,4012
|
||||
20250214,140900,14330098820,3605,3605,3610,3600,2509
|
||||
20250214,140800,14321060475,3605,3600,3610,3600,1268
|
||||
20250214,140700,14316494625,3600,3595,3605,3590,6724
|
||||
20250214,140600,14292310775,3600,3615,3620,3600,10204
|
||||
20250214,140500,14255509625,3615,3615,3615,3610,2515
|
||||
20250214,140400,14246418400,3615,3605,3615,3605,2371
|
||||
20250214,140300,14237860480,3605,3605,3605,3600,3170
|
||||
20250214,140200,14226434355,3605,3605,3610,3605,1739
|
||||
20250214,140100,14220162480,3605,3605,3610,3605,8116
|
||||
20250214,140000,14190900835,3605,3600,3605,3600,2895
|
||||
20250214,135900,14180477555,3600,3595,3605,3595,5321
|
||||
20250214,135800,14161333535,3590,3595,3600,3590,2923
|
||||
20250214,135700,14150824595,3595,3590,3595,3590,6163
|
||||
20250214,135600,14128696990,3585,3585,3585,3580,8856
|
||||
20250214,135500,14096948875,3585,3580,3585,3575,6575
|
||||
20250214,135400,14073407690,3575,3570,3575,3570,801
|
||||
20250214,135300,14070545990,3575,3575,3580,3565,6032
|
||||
20250214,135200,14049007375,3580,3580,3585,3570,1004
|
||||
20250214,135100,14045413535,3570,3570,3580,3570,27226
|
||||
20250214,135000,13948209645,3570,3575,3575,3565,1215
|
||||
20250214,134900,13943869845,3575,3575,3580,3565,7860
|
||||
20250214,134800,13915808230,3575,3575,3575,3570,282
|
||||
20250214,134700,13914800935,3575,3565,3575,3565,910
|
||||
20250214,134600,13911555650,3565,3570,3575,3565,4907
|
||||
20250214,134500,13894056015,3570,3575,3575,3570,4773
|
||||
20250214,134400,13877013285,3580,3575,3580,3575,1356
|
||||
20250214,134300,13872165455,3575,3580,3580,3570,756
|
||||
20250214,134200,13869463570,3575,3580,3580,3575,5373
|
||||
20250214,134100,13850250590,3575,3580,3580,3575,2137
|
||||
20250214,134000,13842600135,3585,3580,3585,3580,1892
|
||||
20250214,133900,13835824365,3580,3575,3580,3575,1995
|
||||
20250214,133800,13828682730,3580,3580,3585,3580,2545
|
||||
20250214,133700,13819568665,3580,3580,3580,3575,1463
|
||||
20250214,133600,13814331130,3580,3575,3580,3575,951
|
||||
20250214,133500,13810928235,3575,3580,3580,3575,3533
|
||||
20250214,133400,13798291425,3580,3570,3580,3570,2433
|
||||
20250214,133300,13789592580,3570,3575,3580,3570,1974
|
||||
20250214,133200,13782544440,3570,3575,3580,3565,9166
|
||||
20250214,133100,13749804105,3570,3570,3570,3565,2255
|
||||
20250214,133000,13741755820,3565,3570,3570,3565,810
|
||||
20250214,132900,13738868160,3565,3565,3570,3560,6605
|
||||
20250214,132800,13715327135,3565,3570,3570,3565,5794
|
||||
20250214,132700,13694670345,3570,3565,3570,3565,3027
|
||||
20250214,132600,13683875125,3570,3570,3575,3565,2509
|
||||
20250214,132500,13674923525,3570,3570,3570,3565,5293
|
||||
20250214,132400,13656030895,3570,3580,3580,3565,1243
|
||||
20250214,132300,13651596210,3580,3580,3580,3580,11
|
||||
20250214,132200,13651556830,3560,3560,3580,3560,1950
|
||||
20250214,132100,13644607730,3565,3560,3565,3560,3944
|
||||
20250214,132000,13630566270,3560,3570,3570,3560,1006
|
||||
20250214,131900,13626980495,3570,3570,3575,3565,4185
|
||||
20250214,131800,13612054450,3570,3575,3580,3570,1538
|
||||
20250214,131700,13606558245,3575,3570,3575,3565,1106
|
||||
20250214,131600,13602614380,3570,3570,3570,3565,1201
|
||||
20250214,131500,13598332580,3570,3580,3580,3570,834
|
||||
20250214,131400,13595352940,3580,3560,3580,3560,2778
|
||||
20250214,131300,13585445405,3565,3570,3570,3560,590
|
||||
20250214,131200,13583342485,3560,3560,3565,3560,4483
|
||||
20250214,131100,13567377065,3560,3565,3565,3560,2822
|
||||
20250214,131000,13557326185,3565,3560,3565,3555,8978
|
||||
20250214,130900,13525375305,3560,3565,3565,3560,4275
|
||||
20250214,130800,13510146195,3565,3570,3570,3555,11511
|
||||
20250214,130700,13469148605,3570,3575,3580,3565,5623
|
||||
20250214,130600,13449074500,3575,3570,3580,3565,5906
|
||||
20250214,130500,13428001455,3565,3570,3570,3560,11010
|
||||
20250214,130400,13388792705,3570,3570,3575,3565,8432
|
||||
20250214,130300,13358702920,3575,3580,3585,3575,3347
|
||||
20250214,130200,13346729130,3575,3575,3580,3575,5669
|
||||
20250214,130100,13326461145,3575,3590,3590,3575,20558
|
||||
20250214,130000,13252770305,3590,3595,3595,3590,853
|
||||
20250214,125900,13249707560,3595,3595,3595,3590,1750
|
||||
20250214,125800,13243423200,3595,3595,3600,3595,2903
|
||||
20250214,125700,13232986820,3600,3600,3600,3595,1122
|
||||
20250214,125600,13228951120,3600,3595,3600,3595,2937
|
||||
20250214,125500,13218390125,3590,3580,3595,3580,6174
|
||||
20250214,125400,13196247585,3580,3585,3585,3580,7386
|
||||
20250214,125300,13169789800,3585,3585,3585,3585,2505
|
||||
20250214,125200,13160809375,3585,3585,3585,3585,7246
|
||||
20250214,125100,13134832465,3585,3590,3590,3585,8598
|
||||
20250214,125000,13104005980,3590,3595,3595,3590,355
|
||||
20250214,124900,13102731075,3590,3595,3595,3590,8247
|
||||
20250214,124800,13073118300,3595,3600,3600,3595,775
|
||||
20250214,124700,13070330855,3595,3600,3600,3595,7041
|
||||
20250214,124600,13045015305,3600,3605,3605,3600,2497
|
||||
20250214,124500,13036022235,3605,3600,3605,3600,375
|
||||
20250214,124400,13034671330,3600,3595,3600,3595,25
|
||||
20250214,124300,13034581450,3600,3590,3600,3590,1876
|
||||
20250214,124200,13027844580,3590,3605,3605,3585,2851
|
||||
20250214,124100,13017599620,3605,3590,3610,3590,4669
|
||||
20250214,124000,13000807020,3590,3595,3595,3585,1197
|
||||
20250214,123900,12996511020,3595,3590,3595,3585,2142
|
||||
20250214,123800,12988816715,3590,3590,3600,3590,839
|
||||
20250214,123700,12985804635,3600,3585,3600,3585,881
|
||||
20250214,123600,12982642665,3585,3590,3590,3585,830
|
||||
20250214,123500,12979664930,3585,3585,3590,3585,2433
|
||||
20250214,123400,12970941025,3585,3580,3595,3580,1045
|
||||
20250214,123300,12967194340,3580,3585,3595,3580,5854
|
||||
20250214,123200,12946213830,3585,3600,3600,3585,7044
|
||||
20250214,123100,12920935450,3600,3595,3605,3590,4369
|
||||
20250214,123000,12905210505,3590,3585,3590,3585,2217
|
||||
20250214,122900,12897255775,3585,3585,3585,3580,6637
|
||||
20250214,122800,12873477260,3585,3590,3590,3585,7159
|
||||
20250214,122700,12847811290,3590,3590,3590,3590,2027
|
||||
20250214,122600,12840534360,3585,3590,3590,3585,1479
|
||||
20250214,122500,12835225425,3585,3585,3590,3580,10932
|
||||
20250214,122400,12796060380,3585,3600,3610,3585,34989
|
||||
20250214,122300,12670162800,3605,3605,3605,3600,1978
|
||||
20250214,122200,12663035760,3605,3605,3605,3600,3548
|
||||
20250214,122100,12650253420,3605,3610,3610,3605,7198
|
||||
20250214,122000,12624302650,3605,3615,3615,3605,3966
|
||||
20250214,121900,12609984045,3615,3610,3620,3605,7648
|
||||
20250214,121800,12582334210,3610,3605,3610,3605,3915
|
||||
20250214,121700,12568219810,3605,3610,3610,3605,3431
|
||||
20250214,121600,12555846665,3610,3610,3610,3610,2007
|
||||
20250214,121500,12548601395,3610,3605,3610,3605,522
|
||||
20250214,121400,12546717390,3610,3620,3620,3610,2377
|
||||
20250214,121300,12538124420,3620,3625,3625,3605,28802
|
||||
20250214,121200,12434044480,3625,3630,3630,3625,3810
|
||||
20250214,121100,12420231730,3630,3635,3635,3630,1829
|
||||
20250214,121000,12413586300,3635,3630,3635,3630,2100
|
||||
20250214,120900,12405954785,3630,3630,3635,3620,3544
|
||||
20250214,120800,12393096785,3625,3625,3630,3625,3422
|
||||
20250214,120700,12380678495,3625,3620,3625,3620,1983
|
||||
20250214,120600,12373495890,3620,3620,3620,3620,150
|
||||
20250214,120500,12372952890,3620,3615,3620,3615,358
|
||||
20250214,120400,12371656970,3615,3620,3620,3615,3565
|
||||
20250214,120300,12358755240,3615,3615,3620,3610,2220
|
||||
20250214,120200,12350731275,3610,3610,3615,3610,1896
|
||||
20250214,120100,12343878705,3615,3610,3615,3610,1712
|
||||
20250214,120000,12337692515,3610,3615,3615,3610,2616
|
||||
20250214,115900,12328236150,3615,3625,3625,3615,1648
|
||||
20250214,115800,12322270365,3620,3625,3625,3620,2033
|
||||
20250214,115700,12314910510,3625,3625,3625,3625,53
|
||||
20250214,115600,12314718385,3630,3620,3630,3620,12238
|
||||
20250214,115500,12270414585,3620,3620,3625,3620,2785
|
||||
20250214,115400,12260332635,3615,3625,3630,3615,3908
|
||||
20250214,115300,12246201460,3615,3615,3625,3615,4222
|
||||
20250214,115200,12230937980,3615,3620,3625,3615,7144
|
||||
20250214,115100,12205075135,3625,3625,3625,3620,4430
|
||||
20250214,115000,12189027295,3625,3630,3630,3625,786
|
||||
20250214,114900,12186178015,3630,3620,3630,3620,339
|
||||
20250214,114800,12184949815,3625,3625,3630,3620,1437
|
||||
20250214,114700,12179742560,3620,3630,3630,3620,6811
|
||||
20250214,114600,12155061675,3630,3630,3630,3625,783
|
||||
20250214,114500,12152220020,3625,3625,3630,3625,996
|
||||
20250214,114400,12148608590,3630,3635,3635,3625,2136
|
||||
20250214,114300,12140854600,3635,3640,3640,3630,235
|
||||
20250214,114200,12140000130,3630,3640,3640,3630,2373
|
||||
20250214,114100,12131372105,3640,3640,3640,3630,1756
|
||||
20250214,114000,12124981415,3640,3630,3645,3625,7526
|
||||
20250214,113900,12097611845,3630,3630,3630,3630,248
|
||||
20250214,113800,12096711605,3630,3625,3630,3625,892
|
||||
20250214,113700,12093477735,3630,3630,3630,3625,584
|
||||
20250214,113600,12091360445,3630,3630,3630,3625,454
|
||||
20250214,113500,12089713485,3630,3630,3630,3620,4852
|
||||
20250214,113400,12072122215,3630,3630,3630,3630,1681
|
||||
20250214,113300,12066020185,3630,3630,3640,3625,3412
|
||||
20250214,113200,12053641310,3635,3630,3635,3625,3158
|
||||
20250214,113100,12042165965,3630,3645,3645,3630,6471
|
||||
20250214,113000,12018644315,3645,3650,3650,3635,1790
|
||||
20250214,112900,12012125230,3650,3645,3650,3640,1994
|
||||
20250214,112800,12004861410,3645,3640,3655,3635,8504
|
||||
20250214,112700,11973846625,3640,3635,3640,3625,2426
|
||||
20250214,112600,11965023825,3635,3625,3635,3620,2617
|
||||
20250214,112500,11955527570,3615,3635,3640,3615,6931
|
||||
20250214,112400,11930407270,3640,3630,3640,3630,3660
|
||||
20250214,112300,11917106940,3630,3635,3635,3625,2854
|
||||
20250214,112200,11906747910,3635,3615,3640,3615,12680
|
||||
20250214,112100,11860808185,3620,3615,3620,3615,1857
|
||||
20250214,112000,11854089875,3615,3620,3625,3605,9070
|
||||
20250214,111900,11821325180,3620,3630,3630,3610,6477
|
||||
20250214,111800,11797875490,3630,3620,3635,3610,9104
|
||||
20250214,111700,11764887815,3620,3605,3620,3605,3525
|
||||
20250214,111600,11752165315,3610,3615,3620,3605,8531
|
||||
20250214,111500,11721371495,3620,3625,3625,3615,1688
|
||||
20250214,111400,11715260735,3615,3615,3625,3615,3260
|
||||
20250214,111300,11703471670,3615,3615,3630,3615,6259
|
||||
20250214,111200,11680820720,3615,3610,3615,3595,19140
|
||||
20250214,111100,11611870095,3605,3640,3640,3605,16592
|
||||
20250214,111000,11551826840,3635,3630,3640,3630,2773
|
||||
20250214,110900,11541743070,3635,3640,3640,3630,1887
|
||||
20250214,110800,11534879280,3640,3645,3645,3625,13669
|
||||
20250214,110700,11485203580,3645,3645,3645,3635,2947
|
||||
20250214,110600,11474484200,3645,3640,3650,3640,5953
|
||||
20250214,110500,11452807530,3645,3660,3660,3640,14872
|
||||
20250214,110400,11398520425,3660,3665,3665,3655,6299
|
||||
20250214,110300,11375475050,3665,3655,3670,3655,8135
|
||||
20250214,110200,11345707620,3655,3660,3660,3650,5306
|
||||
20250214,110100,11326319075,3655,3660,3660,3650,3793
|
||||
20250214,110000,11312454630,3655,3660,3660,3655,2638
|
||||
20250214,105900,11302804625,3660,3640,3660,3635,8784
|
||||
20250214,105800,11270832490,3640,3655,3655,3640,20946
|
||||
20250214,105700,11194471890,3655,3660,3665,3655,8738
|
||||
20250214,105600,11162527825,3660,3665,3665,3655,5290
|
||||
20250214,105500,11143161595,3665,3665,3670,3660,7696
|
||||
20250214,105400,11114958615,3670,3680,3685,3670,3431
|
||||
20250214,105300,11102358370,3685,3685,3685,3675,5739
|
||||
20250214,105200,11081250725,3680,3680,3685,3675,2614
|
||||
20250214,105100,11071631355,3680,3685,3695,3675,11652
|
||||
20250214,105000,11028739545,3685,3680,3685,3670,8327
|
||||
20250214,104900,10998140720,3680,3675,3685,3670,8175
|
||||
20250214,104800,10968109440,3680,3690,3690,3670,9546
|
||||
20250214,104700,10932972400,3690,3695,3695,3690,1907
|
||||
20250214,104600,10925934070,3695,3705,3705,3690,6443
|
||||
20250214,104500,10902139355,3705,3705,3710,3690,2269
|
||||
20250214,104400,10893732520,3700,3685,3705,3680,14376
|
||||
20250214,104300,10840712970,3690,3695,3700,3690,8817
|
||||
20250214,104200,10808164085,3695,3705,3715,3695,9188
|
||||
20250214,104100,10774146500,3705,3710,3715,3705,4780
|
||||
20250214,104000,10756427945,3715,3720,3720,3705,6353
|
||||
20250214,103900,10732863910,3720,3715,3720,3710,15486
|
||||
20250214,103800,10675386175,3715,3720,3720,3710,8229
|
||||
20250214,103700,10644807645,3720,3730,3730,3715,3128
|
||||
20250214,103600,10633168540,3720,3735,3735,3710,16790
|
||||
20250214,103500,10570614820,3730,3720,3740,3710,12501
|
||||
20250214,103400,10524016075,3720,3745,3745,3705,18942
|
||||
20250214,103300,10453414900,3745,3740,3750,3740,15589
|
||||
20250214,103200,10395082075,3745,3730,3755,3725,33149
|
||||
20250214,103100,10271042695,3725,3700,3760,3690,87627
|
||||
20250214,103000,9944551555,3705,3705,3705,3690,9204
|
||||
20250214,102900,9910514655,3700,3695,3710,3695,20366
|
||||
20250214,102800,9835097025,3695,3675,3695,3670,14089
|
||||
20250214,102700,9783222135,3675,3680,3680,3655,25888
|
||||
20250214,102600,9688233755,3680,3685,3690,3675,12235
|
||||
20250214,102500,9643243785,3685,3720,3725,3675,41876
|
||||
20250214,102400,9488000065,3725,3710,3725,3700,37679
|
||||
20250214,102300,9348080265,3705,3685,3715,3680,64925
|
||||
20250214,102200,9107924880,3685,3675,3685,3665,12883
|
||||
20250214,102100,9060561930,3680,3670,3690,3670,19716
|
||||
20250214,102000,8987993015,3670,3650,3675,3640,26709
|
||||
20250214,101900,8890274400,3660,3650,3660,3645,12527
|
||||
20250214,101800,8844491160,3650,3665,3665,3635,22392
|
||||
20250214,101700,8762725070,3665,3645,3670,3640,24279
|
||||
20250214,101600,8673957725,3650,3625,3650,3620,10124
|
||||
20250214,101500,8637143555,3620,3640,3645,3615,17426
|
||||
20250214,101400,8573822315,3635,3590,3640,3585,36775
|
||||
20250214,101300,8441283815,3590,3590,3595,3585,8194
|
||||
20250214,101200,8411864785,3590,3580,3590,3575,7514
|
||||
20250214,101100,8384954120,3580,3585,3595,3575,15117
|
||||
20250214,101000,8330788585,3585,3560,3585,3555,13398
|
||||
20250214,100900,8282969025,3560,3570,3570,3555,18357
|
||||
20250214,100800,8217524695,3570,3555,3570,3555,8737
|
||||
20250214,100700,8186421280,3560,3540,3565,3530,26792
|
||||
20250214,100600,8091359915,3545,3540,3545,3540,14563
|
||||
20250214,100500,8039780940,3545,3545,3550,3540,8224
|
||||
20250214,100400,8010628205,3545,3535,3550,3535,29456
|
||||
20250214,100300,7906225550,3540,3540,3545,3535,12340
|
||||
20250214,100200,7862544650,3540,3535,3545,3535,13804
|
||||
20250214,100100,7813667515,3535,3530,3550,3530,27233
|
||||
20250214,100000,7717322075,3535,3535,3550,3510,39705
|
||||
20250214,095900,7577369145,3550,3535,3550,3520,36257
|
||||
20250214,095800,7449244100,3535,3555,3555,3535,43995
|
||||
20250214,095700,7293255155,3555,3550,3565,3550,20840
|
||||
20250214,095600,7219229520,3550,3580,3580,3545,67320
|
||||
20250214,095500,6979607210,3575,3595,3600,3575,46206
|
||||
20250214,095400,6814147120,3595,3595,3600,3590,7589
|
||||
20250214,095300,6786874725,3595,3590,3600,3590,5472
|
||||
20250214,095200,6767220845,3590,3600,3605,3570,17912
|
||||
20250214,095100,6703049630,3595,3585,3600,3570,14308
|
||||
20250214,095000,6651794820,3575,3580,3600,3575,43300
|
||||
20250214,094900,6496725675,3580,3595,3595,3575,15718
|
||||
20250214,094800,6440369345,3600,3575,3610,3575,15774
|
||||
20250214,094700,6383703540,3575,3625,3625,3575,83014
|
||||
20250214,094600,6084902500,3625,3630,3635,3620,8678
|
||||
20250214,094500,6053452160,3625,3630,3630,3625,11948
|
||||
20250214,094400,6010120275,3630,3640,3645,3625,15793
|
||||
20250214,094300,5952712550,3645,3645,3650,3640,4834
|
||||
20250214,094200,5935097945,3650,3655,3655,3645,16917
|
||||
20250214,094100,5873380050,3655,3660,3660,3650,11253
|
||||
20250214,094000,5832271855,3655,3635,3665,3635,9902
|
||||
20250214,093900,5796090320,3640,3640,3645,3625,48545
|
||||
20250214,093800,5619711375,3640,3645,3650,3630,31886
|
||||
20250214,093700,5503600190,3650,3655,3655,3645,21911
|
||||
20250214,093600,5423620130,3655,3665,3670,3655,38359
|
||||
20250214,093500,5283223295,3665,3675,3675,3665,18885
|
||||
20250214,093400,5213954230,3675,3680,3690,3670,14785
|
||||
20250214,093300,5159584555,3675,3680,3685,3675,15572
|
||||
20250214,093200,5102298140,3680,3680,3685,3670,7328
|
||||
20250214,093100,5075327580,3675,3695,3695,3675,28844
|
||||
20250214,093000,4969141390,3695,3700,3700,3690,4848
|
||||
20250214,092900,4951226645,3710,3690,3710,3685,19314
|
||||
20250214,092800,4879782165,3695,3695,3700,3685,15074
|
||||
20250214,092700,4824126420,3700,3690,3700,3685,15392
|
||||
20250214,092600,4767347535,3685,3695,3700,3685,15642
|
||||
20250214,092500,4709593430,3695,3685,3695,3680,8699
|
||||
20250214,092400,4677529110,3685,3695,3700,3680,47266
|
||||
20250214,092300,4503039330,3700,3700,3710,3695,9248
|
||||
20250214,092200,4468822695,3700,3705,3715,3690,30680
|
||||
20250214,092100,4355217895,3710,3700,3715,3700,13474
|
||||
20250214,092000,4305244810,3700,3705,3710,3695,27927
|
||||
20250214,091900,4201909025,3705,3720,3725,3700,23901
|
||||
20250214,091800,4113244330,3725,3730,3735,3710,29248
|
||||
20250214,091700,4004276915,3730,3715,3735,3705,32738
|
||||
20250214,091600,3882480950,3705,3720,3725,3700,13863
|
||||
20250214,091500,3831031540,3720,3730,3730,3705,12835
|
||||
20250214,091400,3783339615,3720,3700,3755,3690,36864
|
||||
20250214,091300,3645822270,3710,3695,3710,3685,29269
|
||||
20250214,091200,3537630735,3695,3710,3720,3695,18590
|
||||
20250214,091100,3468708465,3710,3730,3730,3710,14230
|
||||
20250214,091000,3415750215,3730,3680,3750,3670,107226
|
||||
20250214,090900,3018226360,3680,3700,3710,3680,33638
|
||||
20250214,090800,2894000535,3705,3700,3720,3685,52263
|
||||
20250214,090700,2700603855,3705,3705,3735,3700,49407
|
||||
20250214,090600,2517015035,3705,3735,3740,3690,63282
|
||||
20250214,090500,2281951555,3745,3750,3765,3735,42069
|
||||
20250214,090400,2124115975,3740,3790,3800,3740,100012
|
||||
20250214,090300,1747195605,3800,3795,3820,3770,88583
|
||||
20250214,090200,1410677075,3795,3715,3840,3710,158865
|
||||
20250214,090100,809670170,3715,3655,3755,3655,76727
|
||||
20250214,090000,523812975,3660,3705,3705,3630,136725
|
||||
|
Reference in New Issue
Block a user