Update 2025-02-14 2854 candle_min
This commit is contained in:
593
007810/min/candle-20250214.csv
Normal file
593
007810/min/candle-20250214.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185100,53642367670,13060,13060,13060,13060,41790
|
||||
20250214,185000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,184900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,184800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,184700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,184600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,184500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,184400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,184300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,184200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,184100,53642367670,13060,13060,13060,13060,0
|
||||
20250214,184000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,183900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,183800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,183700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,183600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,183500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,183400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,183300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,183200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,183100,53642367670,13060,13060,13060,13060,0
|
||||
20250214,183000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,182900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,182800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,182700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,182600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,182500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,182400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,182300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,182200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,182100,53642367670,13060,13060,13060,13060,41790
|
||||
20250214,182000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,181900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,181800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,181700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,181600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,181500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,181400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,181300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,181200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,181100,53642367670,13060,13060,13060,13060,0
|
||||
20250214,181000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,180900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,180800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,180700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,180600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,180500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,180400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,180300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,180200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,180100,53642367670,13060,13060,13060,13060,0
|
||||
20250214,180000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,175900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,175800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,175700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,175600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,175500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,175400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,175300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,175200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,175100,53642367670,13060,13060,13060,13060,41790
|
||||
20250214,175000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,174900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,174800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,174700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,174600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,174500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,174400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,174300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,174200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,174100,53642367670,13060,13060,13060,13060,0
|
||||
20250214,174000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,173900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,173800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,173700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,173600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,173500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,173400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,173300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,173200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,173100,53642367670,13060,13060,13060,13060,0
|
||||
20250214,173000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,172900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,172800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,172700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,172600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,172500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,172400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,172300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,172200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,172100,53642367670,13060,13060,13060,13060,41790
|
||||
20250214,172000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,171900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,171800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,171700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,171600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,171500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,171400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,171300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,171200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,171100,53642367670,13060,13060,13060,13060,0
|
||||
20250214,171000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,170900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,170800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,170700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,170600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,170500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,170400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,170300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,170200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,170100,53642367670,13060,13060,13060,13060,0
|
||||
20250214,170000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,165900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,165800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,165700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,165600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,165500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,165400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,165300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,165200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,165100,53642367670,13060,13060,13060,13060,41790
|
||||
20250214,165000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,164900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,164800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,164700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,164600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,164500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,164400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,164300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,164200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,164100,53642367670,13060,13060,13060,13060,0
|
||||
20250214,164000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,163900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,163800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,163700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,163600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,163500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,163400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,163300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,163200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,163100,53642367670,13060,13060,13060,13060,0
|
||||
20250214,163000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,162900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,162800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,162700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,162600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,162500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,162400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,162300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,162200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,162100,53642367670,13060,13060,13060,13060,41790
|
||||
20250214,162000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,161900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,161800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,161700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,161600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,161500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,161400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,161300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,161200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,161100,53642367670,13060,13060,13060,13060,0
|
||||
20250214,161000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,160900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,160800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,160700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,160600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,160500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,160400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,160300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,160200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,160100,53642367670,13060,13060,13060,13060,0
|
||||
20250214,160000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,155900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,155800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,155700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,155600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,155500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,155400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,155300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,155200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,155100,53642367670,13060,13060,13060,13060,41790
|
||||
20250214,155000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,154900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,154800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,154700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,154600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,154500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,154400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,154300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,154200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,154100,53642367670,13060,13060,13060,13060,0
|
||||
20250214,154000,53642367670,13060,13060,13060,13060,0
|
||||
20250214,153900,53642367670,13060,13060,13060,13060,0
|
||||
20250214,153800,53642367670,13060,13060,13060,13060,0
|
||||
20250214,153700,53642367670,13060,13060,13060,13060,0
|
||||
20250214,153600,53642367670,13060,13060,13060,13060,0
|
||||
20250214,153500,53642367670,13060,13060,13060,13060,0
|
||||
20250214,153400,53642367670,13060,13060,13060,13060,0
|
||||
20250214,153300,53642367670,13060,13060,13060,13060,0
|
||||
20250214,153200,53642367670,13060,13060,13060,13060,0
|
||||
20250214,153100,53642367670,13060,13060,13060,13060,0
|
||||
20250214,153000,53642367670,13060,13060,13060,13060,41790
|
||||
20250214,152900,53096590270,12940,12940,12940,12940,0
|
||||
20250214,152800,53096590270,12940,12940,12940,12940,0
|
||||
20250214,152700,53096590270,12940,12940,12940,12940,0
|
||||
20250214,152600,53096590270,12940,12940,12940,12940,0
|
||||
20250214,152500,53096590270,12940,12940,12940,12940,0
|
||||
20250214,152400,53096590270,12940,12940,12940,12940,0
|
||||
20250214,152300,53096590270,12940,12940,12940,12940,0
|
||||
20250214,152200,53096590270,12940,12940,12940,12940,0
|
||||
20250214,152100,53096590270,12940,12940,12940,12940,0
|
||||
20250214,152000,53096590270,12940,12940,12940,12940,0
|
||||
20250214,151900,53096590270,12940,12960,12970,12830,16800
|
||||
20250214,151800,52879794470,12960,12980,12990,12960,8820
|
||||
20250214,151700,52765373980,12990,12960,13000,12930,7384
|
||||
20250214,151600,52669706080,12960,12890,13010,12850,12084
|
||||
20250214,151500,52513087610,12900,13070,13080,12840,34372
|
||||
20250214,151400,52068069020,13060,13160,13170,13050,13391
|
||||
20250214,151300,51892456910,13160,13130,13170,13050,19663
|
||||
20250214,151200,51634886210,13130,13220,13220,13120,14224
|
||||
20250214,151100,51447426400,13220,13260,13270,13210,10760
|
||||
20250214,151000,51304900510,13260,13230,13270,13200,7952
|
||||
20250214,150900,51199769810,13230,13150,13230,13130,7181
|
||||
20250214,150800,51105363330,13150,13300,13300,13150,17315
|
||||
20250214,150700,50876087940,13290,13290,13310,13280,10014
|
||||
20250214,150600,50742957670,13290,13290,13300,13280,2823
|
||||
20250214,150500,50705451150,13280,13310,13330,13220,11000
|
||||
20250214,150400,50559349890,13310,13320,13330,13300,11234
|
||||
20250214,150300,50409744930,13320,13360,13370,13270,13606
|
||||
20250214,150200,50228360630,13360,13270,13370,13250,17970
|
||||
20250214,150100,49989229910,13270,13250,13290,13220,11290
|
||||
20250214,150000,49839463430,13250,13210,13250,13190,8754
|
||||
20250214,145900,49723747590,13210,13200,13220,13190,6799
|
||||
20250214,145800,49633958970,13200,13110,13200,13110,9307
|
||||
20250214,145700,49511405350,13120,13150,13170,13060,8473
|
||||
20250214,145600,49400201690,13150,13230,13230,13020,31203
|
||||
20250214,145500,48991477290,13240,13270,13270,13210,5591
|
||||
20250214,145400,48917448530,13270,13230,13270,13190,13957
|
||||
20250214,145300,48732725050,13230,13250,13260,13190,7091
|
||||
20250214,145200,48638920590,13250,13250,13260,13220,6430
|
||||
20250214,145100,48553779230,13230,13260,13260,13180,6609
|
||||
20250214,145000,48466347060,13250,13190,13260,13150,20792
|
||||
20250214,144900,48192019300,13200,13260,13260,13150,15996
|
||||
20250214,144800,47980601190,13260,13280,13290,13250,8032
|
||||
20250214,144700,47874085140,13280,13280,13320,13250,10752
|
||||
20250214,144600,47731336340,13280,13320,13320,13270,7553
|
||||
20250214,144500,47630940160,13280,13330,13340,13260,13728
|
||||
20250214,144400,47448491700,13330,13310,13380,13280,8503
|
||||
20250214,144300,47335073040,13310,13410,13410,13290,19582
|
||||
20250214,144200,47073393440,13400,13420,13430,13370,18615
|
||||
20250214,144100,46823814410,13410,13350,13410,13350,8480
|
||||
20250214,144000,46710260470,13350,13340,13400,13300,19835
|
||||
20250214,143900,46445291220,13350,13360,13460,13260,39056
|
||||
20250214,143800,45924073810,13340,13470,13480,13330,41600
|
||||
20250214,143700,45366041770,13470,13350,13470,13280,52135
|
||||
20250214,143600,44669609080,13340,13290,13350,13260,25217
|
||||
20250214,143500,44334082300,13290,13230,13290,13170,32943
|
||||
20250214,143400,43897888030,13230,13200,13250,13160,17394
|
||||
20250214,143300,43667984290,13200,13200,13200,13150,14678
|
||||
20250214,143200,43474630650,13180,13150,13200,13110,10961
|
||||
20250214,143100,43330390540,13150,13230,13250,13140,20345
|
||||
20250214,143000,43062251210,13230,13240,13290,13170,40384
|
||||
20250214,142900,42527154570,13240,13140,13240,13130,47909
|
||||
20250214,142800,41894995880,13130,13040,13140,13030,41383
|
||||
20250214,142700,41353128460,13030,12930,13040,12930,19836
|
||||
20250214,142600,41095302970,12920,12900,12920,12890,4651
|
||||
20250214,142500,41035304310,12910,12880,12910,12870,3925
|
||||
20250214,142400,40984676520,12900,12950,12950,12860,3798
|
||||
20250214,142300,40935710990,12910,12880,12960,12870,6625
|
||||
20250214,142200,40850252740,12870,12970,12980,12870,7568
|
||||
20250214,142100,40752557320,12970,12960,13030,12940,9230
|
||||
20250214,142000,40632662940,12900,12810,12950,12810,15280
|
||||
20250214,141900,40435635430,12840,12870,12870,12810,3960
|
||||
20250214,141800,40384824800,12870,12880,12900,12850,3606
|
||||
20250214,141700,40338351980,12880,12840,12880,12840,619
|
||||
20250214,141600,40330385480,12830,12840,12880,12820,2211
|
||||
20250214,141500,40302000970,12840,12830,12850,12810,1157
|
||||
20250214,141400,40287161630,12830,12810,12850,12810,2812
|
||||
20250214,141300,40251110100,12820,12840,12850,12820,2001
|
||||
20250214,141200,40225429400,12840,12870,12900,12840,2342
|
||||
20250214,141100,40195313060,12900,12890,12930,12860,9998
|
||||
20250214,141000,40066321150,12860,12830,12900,12830,2600
|
||||
20250214,140900,40032872380,12810,12810,12830,12800,4391
|
||||
20250214,140800,39976616140,12810,12840,12850,12810,2885
|
||||
20250214,140700,39939592770,12850,12860,12870,12840,1610
|
||||
20250214,140600,39918897030,12860,12870,12880,12850,5528
|
||||
20250214,140500,39847804340,12880,12890,12900,12880,2053
|
||||
20250214,140400,39821344770,12890,12900,12900,12860,3705
|
||||
20250214,140300,39773592710,12890,12890,12900,12880,1294
|
||||
20250214,140200,39756909850,12900,12900,12910,12890,4299
|
||||
20250214,140100,39701459110,12900,12870,12900,12850,6052
|
||||
20250214,140000,39623515210,12870,12930,12930,12860,4152
|
||||
20250214,135900,39569966410,12920,12950,12950,12910,5738
|
||||
20250214,135800,39495820660,12950,12960,12990,12950,4441
|
||||
20250214,135700,39438278550,12990,13020,13030,12960,5499
|
||||
20250214,135600,39366871400,13020,13040,13040,12980,4778
|
||||
20250214,135500,39304693170,13050,13000,13050,12970,8931
|
||||
20250214,135400,39188444260,13000,12930,13010,12920,10956
|
||||
20250214,135300,39046279700,12920,12940,12970,12900,4653
|
||||
20250214,135200,38986105770,12950,12960,12970,12930,5076
|
||||
20250214,135100,38920368950,12960,12960,12980,12950,2305
|
||||
20250214,135000,38890490990,12960,12970,12980,12950,4855
|
||||
20250214,134900,38827593050,12970,12970,12990,12950,5006
|
||||
20250214,134800,38762673870,12970,13040,13050,12930,9126
|
||||
20250214,134700,38644187440,13050,12950,13070,12950,16619
|
||||
20250214,134600,38428030830,12950,12930,12980,12920,4912
|
||||
20250214,134500,38364361700,12930,12870,12940,12860,3138
|
||||
20250214,134400,38323877740,12860,12830,12880,12830,1614
|
||||
20250214,134300,38303117150,12830,12860,12870,12830,2231
|
||||
20250214,134200,38274437410,12900,12950,12960,12860,5829
|
||||
20250214,134100,38199219880,12950,12770,12950,12750,9948
|
||||
20250214,134000,38071082640,12770,12750,12880,12750,2747
|
||||
20250214,133900,38035922350,12740,12740,12740,12710,790
|
||||
20250214,133800,38025868530,12740,12740,12750,12710,1852
|
||||
20250214,133700,38002297760,12720,12730,12740,12710,2025
|
||||
20250214,133600,37976522220,12720,12750,12750,12720,1885
|
||||
20250214,133500,37952529600,12750,12720,12750,12710,2211
|
||||
20250214,133400,37924377840,12720,12760,12760,12710,844
|
||||
20250214,133300,37913635340,12730,12790,12790,12730,652
|
||||
20250214,133200,37905324210,12740,12750,12810,12740,1321
|
||||
20250214,133100,37888457930,12750,12820,12830,12750,3035
|
||||
20250214,133000,37849676860,12830,12750,12830,12740,1159
|
||||
20250214,132900,37834866400,12750,12730,12750,12720,1474
|
||||
20250214,132800,37816097540,12730,12690,12760,12690,3335
|
||||
20250214,132700,37773651990,12690,12770,12790,12620,11917
|
||||
20250214,132600,37622451840,12770,12840,12880,12750,8380
|
||||
20250214,132500,37515103640,12840,12840,12900,12820,4615
|
||||
20250214,132400,37455712010,12820,12850,12920,12810,4886
|
||||
20250214,132300,37392927040,12850,12980,13050,12650,12512
|
||||
20250214,132200,37232017790,13060,12980,13070,12950,23045
|
||||
20250214,132100,36932260700,12980,12950,12990,12940,7969
|
||||
20250214,132000,36829034720,12940,12900,12960,12890,10171
|
||||
20250214,131900,36697487710,12900,12890,12900,12880,6702
|
||||
20250214,131800,36611089920,12900,12860,12900,12840,4193
|
||||
20250214,131700,36557146470,12860,12860,12920,12850,10719
|
||||
20250214,131600,36419050820,12840,12800,12880,12750,10927
|
||||
20250214,131500,36278915220,12780,12780,12810,12770,2596
|
||||
20250214,131400,36245751370,12780,12830,12840,12750,4518
|
||||
20250214,131300,36187952740,12830,12810,12840,12760,12280
|
||||
20250214,131200,36030700170,12810,12770,12810,12750,7763
|
||||
20250214,131100,35931378800,12780,12740,12780,12720,3463
|
||||
20250214,131000,35887186410,12740,12700,12760,12670,4176
|
||||
20250214,130900,35834034940,12700,12700,12700,12630,4983
|
||||
20250214,130800,35770883540,12720,12620,12740,12620,9508
|
||||
20250214,130700,35650367780,12610,12600,12640,12600,4516
|
||||
20250214,130600,35593359440,12600,12490,12630,12490,11682
|
||||
20250214,130500,35446526260,12480,12510,12530,12470,5215
|
||||
20250214,130400,35381308010,12520,12490,12530,12490,5923
|
||||
20250214,130300,35307254530,12490,12450,12490,12440,5230
|
||||
20250214,130200,35242037470,12450,12450,12480,12440,1720
|
||||
20250214,130100,35220623870,12450,12460,12480,12440,8710
|
||||
20250214,130000,35112041100,12460,12370,12460,12350,4991
|
||||
20250214,125900,35050115510,12370,12290,12380,12290,7443
|
||||
20250214,125800,34958221330,12320,12450,12450,12290,20184
|
||||
20250214,125700,34708932020,12440,12500,12510,12440,18466
|
||||
20250214,125600,34478598470,12500,12530,12530,12500,6300
|
||||
20250214,125500,34399734520,12530,12570,12580,12530,1223
|
||||
20250214,125400,34384397530,12580,12580,12590,12540,1442
|
||||
20250214,125300,34366281170,12580,12540,12580,12520,8772
|
||||
20250214,125200,34256326430,12550,12600,12600,12540,5136
|
||||
20250214,125100,34191810680,12600,12620,12630,12590,1266
|
||||
20250214,125000,34175859270,12590,12610,12620,12590,4751
|
||||
20250214,124900,34115992030,12610,12620,12640,12600,3411
|
||||
20250214,124800,34072962070,12630,12630,12650,12620,571
|
||||
20250214,124700,34065748950,12640,12640,12640,12620,1800
|
||||
20250214,124600,34043018660,12630,12650,12650,12630,3549
|
||||
20250214,124500,33998166180,12650,12680,12680,12650,1998
|
||||
20250214,124400,33972871270,12680,12680,12690,12670,980
|
||||
20250214,124300,33960445340,12680,12680,12700,12660,1981
|
||||
20250214,124200,33935320340,12660,12650,12680,12630,2455
|
||||
20250214,124100,33904264300,12650,12630,12680,12630,991
|
||||
20250214,124000,33891724910,12670,12660,12680,12600,1218
|
||||
20250214,123900,33876316210,12670,12650,12670,12580,2032
|
||||
20250214,123800,33850646540,12650,12670,12680,12550,4434
|
||||
20250214,123700,33794736450,12670,12690,12720,12650,3574
|
||||
20250214,123600,33749421310,12690,12600,12690,12590,7994
|
||||
20250214,123500,33648245480,12640,12590,12640,12560,5471
|
||||
20250214,123400,33579409410,12570,12600,12650,12570,2032
|
||||
20250214,123300,33553794040,12590,12560,12600,12550,5160
|
||||
20250214,123200,33488924760,12560,12620,12630,12550,13301
|
||||
20250214,123100,33321627620,12610,12670,12700,12580,8381
|
||||
20250214,123000,33215840530,12720,12630,12720,12630,5334
|
||||
20250214,122900,33148267310,12630,12650,12690,12610,7126
|
||||
20250214,122800,33058227780,12650,12720,12730,12640,8666
|
||||
20250214,122700,32948368430,12730,12730,12750,12720,1420
|
||||
20250214,122600,32930295570,12730,12740,12750,12730,3532
|
||||
20250214,122500,32885294770,12740,12770,12780,12740,1729
|
||||
20250214,122400,32863235070,12770,12780,12780,12740,3735
|
||||
20250214,122300,32815601470,12760,12770,12800,12760,1487
|
||||
20250214,122200,32796623850,12760,12820,12820,12750,9327
|
||||
20250214,122100,32677413660,12830,12830,12840,12810,1253
|
||||
20250214,122000,32661346690,12830,12820,12830,12800,4684
|
||||
20250214,121900,32601372050,12810,12830,12830,12810,3931
|
||||
20250214,121800,32550988180,12830,12880,12900,12830,4852
|
||||
20250214,121700,32488608880,12880,12850,12880,12850,3389
|
||||
20250214,121600,32445013210,12850,12880,12890,12850,7928
|
||||
20250214,121500,32343032110,12880,12910,12910,12860,9865
|
||||
20250214,121400,32215820670,12920,12950,12950,12900,5516
|
||||
20250214,121300,32144502080,12950,13000,13010,12940,4728
|
||||
20250214,121200,32083190070,13010,12970,13020,12930,6142
|
||||
20250214,121100,32003544580,12970,13020,13020,12970,2655
|
||||
20250214,121000,31969060890,13000,12960,13020,12930,12400
|
||||
20250214,120900,31808332980,12950,13000,13000,12940,2153
|
||||
20250214,120800,31780423810,12970,12960,13000,12930,5503
|
||||
20250214,120700,31709058630,12960,12970,13030,12960,3051
|
||||
20250214,120600,31669469900,12960,13020,13040,12950,8944
|
||||
20250214,120500,31553438430,13030,13020,13050,12960,5582
|
||||
20250214,120400,31480718270,12960,13060,13070,12900,14039
|
||||
20250214,120300,31298207810,13070,13120,13120,13000,18264
|
||||
20250214,120200,31059307580,13100,12930,13140,12930,88594
|
||||
20250214,120100,29904246090,12920,12880,12940,12880,9716
|
||||
20250214,120000,29778689860,12880,12830,12900,12820,2367
|
||||
20250214,115900,29748262040,12830,12870,12870,12820,6999
|
||||
20250214,115800,29658342180,12870,12890,12900,12860,1939
|
||||
20250214,115700,29633384810,12900,12930,12950,12840,16850
|
||||
20250214,115600,29415664610,12940,12880,12950,12880,13166
|
||||
20250214,115500,29245402910,12900,12810,12910,12810,9312
|
||||
20250214,115400,29125545250,12820,12860,12870,12810,7046
|
||||
20250214,115300,29034975270,12860,12780,12860,12770,5172
|
||||
20250214,115200,28968693540,12770,12770,12780,12760,2577
|
||||
20250214,115100,28935782930,12760,12740,12780,12680,2843
|
||||
20250214,115000,28899518090,12720,12670,12740,12670,2417
|
||||
20250214,114900,28868813310,12710,12670,12710,12670,5273
|
||||
20250214,114800,28801960230,12670,12770,12770,12660,5305
|
||||
20250214,114700,28734518000,12760,12770,12790,12740,11600
|
||||
20250214,114600,28586440140,12770,12810,12810,12760,6422
|
||||
20250214,114500,28504371560,12810,12850,12860,12810,6919
|
||||
20250214,114400,28415621720,12870,12910,12930,12850,8591
|
||||
20250214,114300,28304975710,12910,12890,12940,12870,13106
|
||||
20250214,114200,28135525520,12890,12810,12910,12800,21274
|
||||
20250214,114100,27861718050,12810,12830,12850,12800,8083
|
||||
20250214,114000,27758021550,12830,12750,12850,12750,12654
|
||||
20250214,113900,27595894120,12770,12770,12770,12710,4291
|
||||
20250214,113800,27541203770,12760,12760,12770,12750,1626
|
||||
20250214,113700,27520454950,12750,12770,12790,12750,2495
|
||||
20250214,113600,27488582630,12770,12760,12780,12740,4065
|
||||
20250214,113500,27436713750,12760,12710,12760,12690,4762
|
||||
20250214,113400,27376204540,12710,12770,12790,12710,9729
|
||||
20250214,113300,27252207320,12780,12800,12820,12770,5886
|
||||
20250214,113200,27176898370,12820,12780,12820,12730,7358
|
||||
20250214,113100,27082920460,12780,12730,12780,12730,4001
|
||||
20250214,113000,27031889370,12730,12660,12800,12660,13797
|
||||
20250214,112900,26855821600,12620,12570,12660,12570,5722
|
||||
20250214,112800,26783625010,12570,12580,12600,12560,2264
|
||||
20250214,112700,26755128380,12590,12530,12590,12510,6541
|
||||
20250214,112600,26673176860,12520,12630,12640,12500,9509
|
||||
20250214,112500,26553882770,12600,12710,12720,12600,6844
|
||||
20250214,112400,26467307310,12710,12770,12770,12710,4233
|
||||
20250214,112300,26413415330,12760,12820,12840,12740,6645
|
||||
20250214,112200,26328458750,12820,12670,12850,12650,14925
|
||||
20250214,112100,26137828340,12650,12660,12690,12650,2330
|
||||
20250214,112000,26108344300,12650,12680,12700,12650,5607
|
||||
20250214,111900,26037334310,12670,12720,12770,12670,3501
|
||||
20250214,111800,25992866460,12720,12680,12770,12660,7976
|
||||
20250214,111700,25891692190,12700,12670,12700,12660,5745
|
||||
20250214,111600,25818868730,12670,12660,12800,12620,10652
|
||||
20250214,111500,25683644210,12660,12800,12800,12620,16701
|
||||
20250214,111400,25471320170,12790,12800,12800,12750,14169
|
||||
20250214,111300,25290398130,12790,12820,12880,12780,11751
|
||||
20250214,111200,25139686970,12790,12880,12880,12770,23739
|
||||
20250214,111100,24835111810,12870,12640,12880,12640,24074
|
||||
20250214,111000,24526810000,12650,12690,12710,12600,9386
|
||||
20250214,110900,24407951990,12680,12700,12810,12680,31351
|
||||
20250214,110800,24008461200,12700,12600,12700,12590,16731
|
||||
20250214,110700,23796824360,12600,12670,12740,12600,20506
|
||||
20250214,110600,23536959370,12680,12540,12690,12510,24328
|
||||
20250214,110500,23230264720,12530,12480,12550,12470,7608
|
||||
20250214,110400,23135049490,12480,12520,12520,12470,2368
|
||||
20250214,110300,23105467450,12510,12420,12520,12420,7691
|
||||
20250214,110200,23009425030,12420,12490,12490,12420,3425
|
||||
20250214,110100,22966770660,12460,12480,12520,12450,10822
|
||||
20250214,110000,22831501830,12480,12430,12500,12430,13587
|
||||
20250214,105900,22661996760,12450,12390,12480,12390,7764
|
||||
20250214,105800,22565376740,12390,12330,12410,12300,3115
|
||||
20250214,105700,22526886220,12390,12450,12490,12300,9673
|
||||
20250214,105600,22406673550,12440,12300,12450,12220,11949
|
||||
20250214,105500,22259079030,12300,12380,12390,12300,8084
|
||||
20250214,105400,22159284600,12360,12420,12430,12360,8553
|
||||
20250214,105300,22053228160,12420,12380,12430,12380,3076
|
||||
20250214,105200,22015066680,12370,12360,12460,12360,6917
|
||||
20250214,105100,21929143570,12350,12410,12440,12340,18414
|
||||
20250214,105000,21700864690,12410,12220,12450,12170,32546
|
||||
20250214,104900,21299715210,12230,12200,12230,12150,5309
|
||||
20250214,104800,21235072660,12200,12160,12230,12130,5144
|
||||
20250214,104700,21172436590,12160,12130,12200,12090,13158
|
||||
20250214,104600,21013094620,12130,12250,12250,12120,9208
|
||||
20250214,104500,20900955400,12250,12180,12250,12140,7422
|
||||
20250214,104400,20810470460,12170,12140,12240,12120,11007
|
||||
20250214,104300,20676335090,12160,12210,12260,12060,31828
|
||||
20250214,104200,20289663140,12250,12420,12430,12160,30300
|
||||
20250214,104100,19916478020,12410,12410,12480,12400,9340
|
||||
20250214,104000,19800369200,12400,12480,12510,12400,23725
|
||||
20250214,103900,19505603080,12470,12490,12570,12430,20265
|
||||
20250214,103800,19252551230,12460,12610,12620,12430,33389
|
||||
20250214,103700,18835140220,12610,12500,12690,12500,14396
|
||||
20250214,103600,18653932610,12500,12700,12770,12500,44507
|
||||
20250214,103500,18092366900,12670,12680,12950,12570,124591
|
||||
20250214,103400,16502052770,12680,12450,12680,12380,103221
|
||||
20250214,103300,15207793790,12460,12460,12460,12460,0
|
||||
20250214,103200,15207793790,12460,12460,12460,12460,0
|
||||
20250214,103100,15207793790,12460,12400,12460,12350,41222
|
||||
20250214,103000,14695718710,12400,12320,12450,12300,39926
|
||||
20250214,102900,14200726140,12320,12130,12360,12130,28264
|
||||
20250214,102800,13853822660,12130,12130,12220,12130,7414
|
||||
20250214,102700,13763552270,12160,12160,12200,12120,7942
|
||||
20250214,102600,13667027650,12130,12160,12230,12100,18477
|
||||
20250214,102500,13442311230,12160,12200,12310,12160,14611
|
||||
20250214,102400,13263756010,12200,12240,12240,12120,14866
|
||||
20250214,102300,13082772880,12200,12330,12350,12170,29858
|
||||
20250214,102200,12716139500,12330,12280,12350,12220,34769
|
||||
20250214,102100,12288017490,12280,12130,12300,12120,44829
|
||||
20250214,102000,11739433030,12140,12000,12170,11950,19621
|
||||
20250214,101900,11502611930,12000,11890,12130,11870,32050
|
||||
20250214,101800,11116304200,11930,12030,12090,11870,19941
|
||||
20250214,101700,10877032540,12030,12110,12150,12000,29358
|
||||
20250214,101600,10522752450,12110,12160,12240,11930,53677
|
||||
20250214,101500,9872479450,12170,11940,12310,11930,73677
|
||||
20250214,101400,8980944740,11930,11880,12000,11860,52954
|
||||
20250214,101300,8347945400,11930,11850,11950,11780,43497
|
||||
20250214,101200,7831266120,11860,11650,11890,11650,50550
|
||||
20250214,101100,7234927060,11620,11700,11700,11610,16080
|
||||
20250214,101000,7047362600,11700,11590,11760,11540,33610
|
||||
20250214,100900,6654440050,11590,11580,11600,11430,14049
|
||||
20250214,100800,6492268560,11550,11360,11690,11360,47548
|
||||
20250214,100700,5947192510,11370,11280,11380,11270,9933
|
||||
20250214,100600,5834802720,11270,11230,11290,11220,6509
|
||||
20250214,100500,5761527500,11230,11220,11240,11210,5099
|
||||
20250214,100400,5704270650,11220,11150,11220,11150,11877
|
||||
20250214,100300,5571334930,11150,11090,11160,11040,9380
|
||||
20250214,100200,5467004420,11090,11060,11090,11040,1483
|
||||
20250214,100100,5450588310,11040,11030,11050,11020,2210
|
||||
20250214,100000,5426195170,11030,11070,11080,11020,1410
|
||||
20250214,095900,5410641340,11060,11060,11060,11040,332
|
||||
20250214,095800,5406969440,11060,11040,11090,11030,2184
|
||||
20250214,095700,5382838510,11030,11030,11030,11020,315
|
||||
20250214,095600,5379364160,11040,10980,11040,10980,4099
|
||||
20250214,095500,5334264100,10990,10940,10990,10940,545
|
||||
20250214,095400,5328276400,10940,10990,10990,10940,794
|
||||
20250214,095300,5319577710,10980,10950,10990,10950,1977
|
||||
20250214,095200,5297879880,10940,10890,10940,10880,1494
|
||||
20250214,095100,5281569050,10880,10890,10910,10880,313
|
||||
20250214,095000,5278160730,10890,10920,10920,10890,725
|
||||
20250214,094900,5270251690,10920,10900,10920,10900,31
|
||||
20250214,094800,5269913320,10900,10890,10900,10880,825
|
||||
20250214,094700,5260927470,10900,10940,10950,10900,2033
|
||||
20250214,094600,5238721070,10920,10870,10920,10870,1697
|
||||
20250214,094500,5220230080,10870,10880,10900,10860,1939
|
||||
20250214,094400,5199150010,10890,10900,10920,10890,2358
|
||||
20250214,094300,5173453360,10910,10930,10950,10900,2818
|
||||
20250214,094200,5142709610,10930,11010,11010,10930,14390
|
||||
20250214,094100,4984689860,11020,11020,11030,11010,4152
|
||||
20250214,094000,4938954890,11020,11050,11060,11020,4030
|
||||
20250214,093900,4894472470,11050,11050,11060,11050,977
|
||||
20250214,093800,4883675980,11050,11050,11070,11050,3056
|
||||
20250214,093700,4849903180,11050,11080,11080,11050,6021
|
||||
20250214,093600,4783290010,11090,11080,11090,11070,170
|
||||
20250214,093500,4781407350,11070,11100,11100,11070,3525
|
||||
20250214,093400,4742338790,11100,11100,11130,11090,958
|
||||
20250214,093300,4731702260,11090,11110,11110,11090,4006
|
||||
20250214,093200,4687237400,11110,11130,11130,11110,2982
|
||||
20250214,093100,4654094830,11130,11130,11150,11130,570
|
||||
20250214,093000,4647748820,11150,11130,11150,11110,2435
|
||||
20250214,092900,4620624130,11160,11100,11160,11100,4565
|
||||
20250214,092800,4569787260,11090,11100,11120,11070,540
|
||||
20250214,092700,4563794750,11080,11060,11120,11040,5213
|
||||
20250214,092600,4506068610,11060,11060,11070,11060,1562
|
||||
20250214,092500,4488789420,11060,11080,11080,11060,1885
|
||||
20250214,092400,4467913080,11090,11090,11110,11080,7680
|
||||
20250214,092300,4382750930,11090,11110,11130,11090,2579
|
||||
20250214,092200,4354083000,11110,11060,11110,11060,3119
|
||||
20250214,092100,4319527930,11060,11030,11080,11020,4525
|
||||
20250214,092000,4269492340,11030,11060,11070,11030,3399
|
||||
20250214,091900,4231949760,11070,11080,11090,11060,4673
|
||||
20250214,091800,4180206090,11090,11100,11120,11090,3329
|
||||
20250214,091700,4143276290,11120,11080,11120,11080,12094
|
||||
20250214,091600,4009096030,11080,11120,11150,11080,8706
|
||||
20250214,091500,3912481890,11150,11110,11150,11100,1649
|
||||
20250214,091400,3894132400,11120,11120,11140,11090,9998
|
||||
20250214,091300,3783077840,11100,11130,11130,11090,15221
|
||||
20250214,091200,3613991870,11130,11170,11170,11130,20434
|
||||
20250214,091100,3386075200,11160,11220,11220,11160,4012
|
||||
20250214,091000,3341214380,11220,11180,11270,11170,4074
|
||||
20250214,090900,3295491480,11170,11170,11180,11160,5405
|
||||
20250214,090800,3235131470,11170,11220,11280,11170,9466
|
||||
20250214,090700,3128840880,11280,11210,11280,11160,8948
|
||||
20250214,090600,3028592150,11210,11290,11300,11210,6449
|
||||
20250214,090500,2956026500,11310,11240,11390,11240,28266
|
||||
20250214,090400,2636428960,11240,11170,11330,11150,11697
|
||||
20250214,090300,2504441470,11180,11370,11380,11150,21312
|
||||
20250214,090200,2264254830,11380,11440,11460,11300,33934
|
||||
20250214,090100,1878850580,11390,11180,11470,11090,83206
|
||||
20250214,090000,943462750,11180,11330,11330,11180,83690
|
||||
|
Reference in New Issue
Block a user