Update 2025-02-14 2854 candle_min
This commit is contained in:
597
010100/min/candle-20250214.csv
Normal file
597
010100/min/candle-20250214.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185500,10107596875,4700,4700,4700,4700,25322
|
||||
20250214,185400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,185300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,185200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,185100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,185000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,184900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,184800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,184700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,184600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,184500,10107596875,4700,4700,4700,4700,0
|
||||
20250214,184400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,184300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,184200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,184100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,184000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,183900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,183800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,183700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,183600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,183500,10107596875,4700,4700,4700,4700,0
|
||||
20250214,183400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,183300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,183200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,183100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,183000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,182900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,182800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,182700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,182600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,182500,10107596875,4700,4700,4700,4700,25322
|
||||
20250214,182400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,182300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,182200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,182100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,182000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,181900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,181800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,181700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,181600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,181500,10107596875,4700,4700,4700,4700,0
|
||||
20250214,181400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,181300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,181200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,181100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,181000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,180900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,180800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,180700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,180600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,180500,10107596875,4700,4700,4700,4700,0
|
||||
20250214,180400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,180300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,180200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,180100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,180000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,175900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,175800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,175700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,175600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,175500,10107596875,4700,4700,4700,4700,25322
|
||||
20250214,175400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,175300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,175200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,175100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,175000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,174900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,174800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,174700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,174600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,174500,10107596875,4700,4700,4700,4700,0
|
||||
20250214,174400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,174300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,174200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,174100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,174000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,173900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,173800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,173700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,173600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,173500,10107596875,4700,4700,4700,4700,0
|
||||
20250214,173400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,173300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,173200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,173100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,173000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,172900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,172800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,172700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,172600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,172500,10107596875,4700,4700,4700,4700,25322
|
||||
20250214,172400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,172300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,172200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,172100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,172000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,171900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,171800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,171700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,171600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,171500,10107596875,4700,4700,4700,4700,0
|
||||
20250214,171400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,171300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,171200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,171100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,171000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,170900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,170800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,170700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,170600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,170500,10107596875,4700,4700,4700,4700,0
|
||||
20250214,170400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,170300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,170200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,170100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,170000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,165900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,165800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,165700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,165600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,165500,10107596875,4700,4700,4700,4700,25322
|
||||
20250214,165400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,165300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,165200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,165100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,165000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,164900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,164800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,164700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,164600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,164500,10107596875,4700,4700,4700,4700,0
|
||||
20250214,164400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,164300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,164200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,164100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,164000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,163900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,163800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,163700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,163600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,163500,10107596875,4700,4700,4700,4700,0
|
||||
20250214,163400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,163300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,163200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,163100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,163000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,162900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,162800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,162700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,162600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,162500,10107596875,4700,4700,4700,4700,25322
|
||||
20250214,162400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,162300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,162200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,162100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,162000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,161900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,161800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,161700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,161600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,161500,10107596875,4700,4700,4700,4700,0
|
||||
20250214,161400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,161300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,161200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,161100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,161000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,160900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,160800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,160700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,160600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,160500,10107596875,4700,4700,4700,4700,0
|
||||
20250214,160400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,160300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,160200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,160100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,160000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,155900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,155800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,155700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,155600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,155500,10107596875,4700,4700,4700,4700,25322
|
||||
20250214,155400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,155300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,155200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,155100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,155000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,154900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,154800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,154700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,154600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,154500,10107596875,4700,4700,4700,4700,0
|
||||
20250214,154400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,154300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,154200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,154100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,154000,10107596875,4700,4700,4700,4700,0
|
||||
20250214,153900,10107596875,4700,4700,4700,4700,0
|
||||
20250214,153800,10107596875,4700,4700,4700,4700,0
|
||||
20250214,153700,10107596875,4700,4700,4700,4700,0
|
||||
20250214,153600,10107596875,4700,4700,4700,4700,0
|
||||
20250214,153500,10107596875,4700,4700,4700,4700,0
|
||||
20250214,153400,10107596875,4700,4700,4700,4700,0
|
||||
20250214,153300,10107596875,4700,4700,4700,4700,0
|
||||
20250214,153200,10107596875,4700,4700,4700,4700,0
|
||||
20250214,153100,10107596875,4700,4700,4700,4700,0
|
||||
20250214,153000,10107596875,4700,4700,4700,4700,25322
|
||||
20250214,152900,9988583475,4695,4695,4695,4695,0
|
||||
20250214,152800,9988583475,4695,4695,4695,4695,0
|
||||
20250214,152700,9988583475,4695,4695,4695,4695,0
|
||||
20250214,152600,9988583475,4695,4695,4695,4695,0
|
||||
20250214,152500,9988583475,4695,4695,4695,4695,0
|
||||
20250214,152400,9988583475,4695,4695,4695,4695,0
|
||||
20250214,152300,9988583475,4695,4695,4695,4695,0
|
||||
20250214,152200,9988583475,4695,4695,4695,4695,0
|
||||
20250214,152100,9988583475,4695,4695,4695,4695,0
|
||||
20250214,152000,9988583475,4695,4695,4695,4695,0
|
||||
20250214,151900,9988583475,4695,4695,4695,4675,5922
|
||||
20250214,151800,9960823700,4695,4700,4700,4690,2134
|
||||
20250214,151700,9950804605,4700,4710,4710,4700,2266
|
||||
20250214,151600,9940140920,4710,4715,4715,4700,4927
|
||||
20250214,151500,9916950745,4715,4715,4725,4710,2682
|
||||
20250214,151400,9904292130,4715,4730,4730,4715,2198
|
||||
20250214,151300,9893909115,4725,4740,4740,4720,1718
|
||||
20250214,151200,9885777135,4740,4715,4740,4715,5553
|
||||
20250214,151100,9859520725,4720,4705,4725,4705,16736
|
||||
20250214,151000,9780609360,4700,4690,4700,4690,2625
|
||||
20250214,150900,9768280315,4685,4670,4690,4670,1949
|
||||
20250214,150800,9759169535,4665,4650,4675,4650,905
|
||||
20250214,150700,9754944170,4650,4645,4650,4635,5287
|
||||
20250214,150600,9730415555,4645,4660,4665,4640,17233
|
||||
20250214,150500,9650239105,4665,4675,4675,4660,9893
|
||||
20250214,150400,9604081910,4675,4695,4695,4675,3060
|
||||
20250214,150300,9589776300,4675,4690,4705,4670,5644
|
||||
20250214,150200,9563382810,4685,4700,4700,4675,12709
|
||||
20250214,150100,9503895610,4720,4710,4720,4690,5969
|
||||
20250214,150000,9475838250,4700,4700,4715,4700,2112
|
||||
20250214,145900,9465907305,4695,4700,4705,4695,301
|
||||
20250214,145800,9464492660,4695,4695,4705,4685,1245
|
||||
20250214,145700,9458650365,4685,4710,4710,4675,9162
|
||||
20250214,145600,9415690740,4710,4705,4710,4695,3246
|
||||
20250214,145500,9400429720,4700,4715,4715,4700,6601
|
||||
20250214,145400,9369366460,4720,4705,4720,4705,521
|
||||
20250214,145300,9366912570,4710,4725,4730,4710,5912
|
||||
20250214,145200,9339040230,4720,4730,4730,4720,255
|
||||
20250214,145100,9337836180,4735,4720,4735,4715,2278
|
||||
20250214,145000,9327081670,4720,4710,4720,4710,573
|
||||
20250214,144900,9324377310,4710,4705,4720,4705,1808
|
||||
20250214,144800,9315865025,4705,4710,4720,4700,3585
|
||||
20250214,144700,9298994890,4705,4705,4705,4700,753
|
||||
20250214,144600,9295452030,4695,4705,4710,4695,1320
|
||||
20250214,144500,9289243340,4700,4705,4705,4695,2666
|
||||
20250214,144400,9276718080,4710,4715,4715,4705,149
|
||||
20250214,144300,9276016350,4715,4690,4720,4690,4069
|
||||
20250214,144200,9256921640,4690,4685,4690,4680,2168
|
||||
20250214,144100,9246766925,4680,4690,4690,4680,4005
|
||||
20250214,144000,9228001335,4700,4700,4720,4685,2109
|
||||
20250214,143900,9218094265,4700,4710,4720,4690,9736
|
||||
20250214,143800,9172355150,4705,4710,4720,4700,7511
|
||||
20250214,143700,9137014440,4710,4715,4720,4710,5579
|
||||
20250214,143600,9110719195,4715,4725,4725,4715,4000
|
||||
20250214,143500,9091849775,4715,4720,4720,4715,1293
|
||||
20250214,143400,9085748815,4720,4720,4720,4715,5277
|
||||
20250214,143300,9060843470,4720,4735,4740,4720,1807
|
||||
20250214,143200,9052303885,4735,4740,4740,4730,3316
|
||||
20250214,143100,9036606625,4735,4760,4760,4735,9888
|
||||
20250214,143000,8989684840,4765,4770,4770,4765,660
|
||||
20250214,142900,8986538690,4770,4775,4780,4765,713
|
||||
20250214,142800,8983137645,4780,4785,4785,4780,3566
|
||||
20250214,142700,8966085300,4785,4785,4790,4780,1297
|
||||
20250214,142600,8959878160,4780,4775,4785,4765,2583
|
||||
20250214,142500,8947527010,4775,4760,4775,4760,889
|
||||
20250214,142400,8943293970,4760,4755,4760,4755,3943
|
||||
20250214,142300,8924544245,4755,4760,4760,4755,323
|
||||
20250214,142200,8923007270,4760,4760,4765,4760,3256
|
||||
20250214,142100,8907508700,4760,4755,4765,4755,4030
|
||||
20250214,142000,8888327925,4755,4755,4760,4755,437
|
||||
20250214,141900,8886249985,4760,4755,4760,4755,1363
|
||||
20250214,141800,8879768365,4755,4755,4760,4755,135
|
||||
20250214,141700,8879126350,4760,4755,4760,4755,377
|
||||
20250214,141600,8877332715,4755,4760,4760,4755,343
|
||||
20250214,141500,8875701115,4760,4760,4760,4755,395
|
||||
20250214,141400,8873820920,4755,4755,4760,4755,1379
|
||||
20250214,141300,8867260455,4760,4760,4765,4760,1550
|
||||
20250214,141200,8859880870,4765,4775,4775,4765,2126
|
||||
20250214,141100,8849745940,4775,4780,4780,4750,3601
|
||||
20250214,141000,8832600340,4780,4770,4780,4750,7586
|
||||
20250214,140900,8796484950,4775,4775,4775,4765,456
|
||||
20250214,140800,8794311110,4760,4775,4775,4755,2698
|
||||
20250214,140700,8781461900,4775,4780,4780,4765,586
|
||||
20250214,140600,8778665100,4765,4775,4780,4765,2132
|
||||
20250214,140500,8768500000,4780,4775,4780,4775,1607
|
||||
20250214,140400,8760821465,4780,4780,4780,4775,284
|
||||
20250214,140300,8759464060,4780,4780,4785,4780,830
|
||||
20250214,140200,8755496645,4780,4780,4780,4775,1072
|
||||
20250214,140100,8750372520,4775,4780,4780,4775,432
|
||||
20250214,140000,8748308600,4780,4780,4780,4770,1604
|
||||
20250214,135900,8740642365,4775,4780,4785,4770,3314
|
||||
20250214,135800,8724808750,4780,4795,4795,4775,4560
|
||||
20250214,135700,8702984490,4790,4785,4790,4785,3103
|
||||
20250214,135600,8688122520,4780,4765,4780,4765,5259
|
||||
20250214,135500,8663058675,4760,4760,4760,4755,1991
|
||||
20250214,135400,8653581545,4760,4760,4765,4760,1260
|
||||
20250214,135300,8647583280,4760,4760,4770,4755,1152
|
||||
20250214,135200,8642100100,4760,4750,4760,4745,2865
|
||||
20250214,135100,8628489455,4745,4765,4765,4745,2154
|
||||
20250214,135000,8618235425,4765,4790,4795,4760,4123
|
||||
20250214,134900,8598516375,4790,4800,4800,4790,5299
|
||||
20250214,134800,8573094190,4795,4790,4800,4785,7167
|
||||
20250214,134700,8538731520,4785,4780,4785,4775,4655
|
||||
20250214,134600,8516484085,4785,4790,4790,4780,2712
|
||||
20250214,134500,8503508325,4785,4780,4790,4780,3697
|
||||
20250214,134400,8485808295,4780,4765,4785,4765,8971
|
||||
20250214,134300,8442979525,4760,4740,4765,4740,1988
|
||||
20250214,134200,8433529350,4745,4715,4745,4715,5146
|
||||
20250214,134100,8409177975,4730,4720,4730,4710,261
|
||||
20250214,134000,8407947175,4720,4720,4730,4705,1123
|
||||
20250214,133900,8402644010,4720,4720,4720,4705,3153
|
||||
20250214,133800,8387771725,4720,4730,4730,4720,2162
|
||||
20250214,133700,8377562405,4730,4735,4735,4730,1527
|
||||
20250214,133600,8370339690,4735,4745,4745,4735,1308
|
||||
20250214,133500,8364141860,4745,4740,4745,4735,326
|
||||
20250214,133400,8362595565,4740,4745,4750,4735,3227
|
||||
20250214,133300,8347286045,4745,4755,4755,4745,1338
|
||||
20250214,133200,8340932400,4755,4750,4760,4745,6688
|
||||
20250214,133100,8309139355,4750,4730,4750,4725,9865
|
||||
20250214,133000,8262386590,4730,4725,4730,4725,3220
|
||||
20250214,132900,8247156220,4725,4720,4730,4720,7630
|
||||
20250214,132800,8211096545,4720,4710,4720,4710,3110
|
||||
20250214,132700,8196430075,4710,4710,4710,4705,3061
|
||||
20250214,132600,8182015775,4710,4695,4710,4695,6622
|
||||
20250214,132500,8150873670,4695,4680,4695,4670,579
|
||||
20250214,132400,8148161725,4680,4675,4680,4675,715
|
||||
20250214,132300,8144817915,4680,4660,4680,4660,607
|
||||
20250214,132200,8141987885,4660,4660,4665,4660,719
|
||||
20250214,132100,8138637340,4675,4665,4685,4650,6517
|
||||
20250214,132000,8108323550,4650,4685,4685,4650,5236
|
||||
20250214,131900,8083926745,4685,4665,4685,4660,1541
|
||||
20250214,131800,8076731115,4670,4665,4670,4665,4291
|
||||
20250214,131700,8056712140,4665,4665,4670,4660,859
|
||||
20250214,131600,8052708140,4665,4680,4680,4660,1298
|
||||
20250214,131500,8046655115,4660,4690,4690,4630,18370
|
||||
20250214,131400,7960973170,4690,4690,4700,4685,779
|
||||
20250214,131300,7957319870,4700,4705,4710,4680,12330
|
||||
20250214,131200,7899448645,4710,4750,4750,4710,10639
|
||||
20250214,131100,7849142965,4745,4735,4750,4735,2713
|
||||
20250214,131000,7836277650,4735,4735,4735,4730,506
|
||||
20250214,130900,7833881900,4735,4735,4740,4735,615
|
||||
20250214,130800,7830968850,4740,4740,4740,4735,369
|
||||
20250214,130700,7829220570,4740,4735,4740,4730,1303
|
||||
20250214,130600,7823050150,4730,4735,4735,4730,1893
|
||||
20250214,130500,7814094480,4735,4735,4740,4735,3520
|
||||
20250214,130400,7797423255,4740,4755,4755,4740,1885
|
||||
20250214,130300,7788477300,4750,4765,4770,4740,7876
|
||||
20250214,130200,7750977910,4765,4750,4765,4740,1623
|
||||
20250214,130100,7743264305,4750,4750,4755,4735,5155
|
||||
20250214,130000,7718811550,4745,4775,4775,4745,9316
|
||||
20250214,125900,7674504005,4770,4785,4790,4755,8681
|
||||
20250214,125800,7633047085,4790,4790,4805,4790,41325
|
||||
20250214,125700,7434809395,4795,4770,4795,4755,18376
|
||||
20250214,125600,7346977200,4770,4770,4790,4765,21766
|
||||
20250214,125500,7242987475,4765,4735,4770,4730,20064
|
||||
20250214,125400,7147642120,4735,4720,4735,4710,8259
|
||||
20250214,125300,7108593155,4725,4710,4725,4710,880
|
||||
20250214,125200,7104437885,4720,4725,4725,4710,5899
|
||||
20250214,125100,7076639565,4730,4730,4730,4725,1561
|
||||
20250214,125000,7069257975,4725,4725,4735,4720,3771
|
||||
20250214,124900,7051422430,4720,4720,4725,4720,2000
|
||||
20250214,124800,7041979220,4720,4710,4720,4710,3188
|
||||
20250214,124700,7026949080,4710,4710,4710,4705,1995
|
||||
20250214,124600,7017553835,4710,4710,4715,4710,711
|
||||
20250214,124500,7014204095,4705,4700,4705,4700,7473
|
||||
20250214,124400,6979060765,4700,4705,4705,4700,4088
|
||||
20250214,124300,6959844080,4705,4710,4710,4700,6432
|
||||
20250214,124200,6929603570,4710,4705,4710,4705,3071
|
||||
20250214,124100,6915146700,4710,4695,4710,4695,3694
|
||||
20250214,124000,6897782275,4685,4685,4695,4680,1756
|
||||
20250214,123900,6889547225,4690,4685,4695,4685,1074
|
||||
20250214,123800,6884511305,4690,4695,4695,4685,600
|
||||
20250214,123700,6881697335,4695,4680,4695,4680,976
|
||||
20250214,123600,6877124005,4685,4690,4690,4650,6335
|
||||
20250214,123500,6847548890,4690,4710,4715,4690,9145
|
||||
20250214,123400,6804489010,4710,4690,4715,4690,9514
|
||||
20250214,123300,6759753440,4695,4680,4695,4680,4289
|
||||
20250214,123200,6739645755,4680,4670,4680,4670,3179
|
||||
20250214,123100,6724778030,4670,4660,4670,4660,2692
|
||||
20250214,123000,6712213630,4655,4650,4660,4650,1174
|
||||
20250214,122900,6706746625,4650,4645,4650,4640,609
|
||||
20250214,122800,6703917765,4645,4645,4645,4645,1005
|
||||
20250214,122700,6699249540,4640,4640,4640,4635,1050
|
||||
20250214,122600,6694382010,4635,4645,4650,4635,1037
|
||||
20250214,122500,6689563760,4650,4625,4650,4625,1031
|
||||
20250214,122400,6684782555,4630,4630,4630,4625,1086
|
||||
20250214,122300,6679755250,4635,4635,4635,4630,341
|
||||
20250214,122200,6678175070,4640,4630,4640,4630,375
|
||||
20250214,122100,6676435970,4630,4620,4630,4615,467
|
||||
20250214,122000,6674277765,4620,4615,4620,4610,1399
|
||||
20250214,121900,6667821815,4610,4605,4610,4605,1164
|
||||
20250214,121800,6662455990,4610,4610,4610,4605,1416
|
||||
20250214,121700,6655928455,4615,4610,4615,4605,528
|
||||
20250214,121600,6653494270,4610,4615,4615,4605,4621
|
||||
20250214,121500,6632198630,4615,4620,4620,4615,4688
|
||||
20250214,121400,6610549425,4620,4620,4620,4620,162
|
||||
20250214,121300,6609800985,4620,4615,4620,4615,169
|
||||
20250214,121200,6609020645,4615,4640,4640,4615,10797
|
||||
20250214,121100,6559123050,4635,4635,4635,4630,521
|
||||
20250214,121000,6556709190,4630,4630,4635,4625,1172
|
||||
20250214,120900,6551282285,4630,4630,4635,4625,1497
|
||||
20250214,120800,6544352155,4635,4625,4635,4625,71
|
||||
20250214,120700,6544023575,4640,4625,4640,4625,3394
|
||||
20250214,120600,6528322625,4625,4645,4645,4625,3880
|
||||
20250214,120500,6510345540,4640,4635,4650,4635,613
|
||||
20250214,120400,6507504215,4635,4650,4650,4635,4211
|
||||
20250214,120300,6487959390,4655,4650,4655,4650,169
|
||||
20250214,120200,6487172950,4650,4660,4660,4645,2095
|
||||
20250214,120100,6477423205,4660,4655,4660,4650,972
|
||||
20250214,120000,6472898410,4650,4645,4655,4645,304
|
||||
20250214,115900,6471484715,4655,4655,4655,4655,200
|
||||
20250214,115800,6470553715,4660,4660,4660,4640,8057
|
||||
20250214,115700,6433160210,4660,4670,4675,4660,2908
|
||||
20250214,115600,6419584035,4670,4665,4670,4660,578
|
||||
20250214,115500,6416888000,4660,4655,4660,4640,4096
|
||||
20250214,115400,6397859940,4655,4660,4660,4655,1460
|
||||
20250214,115300,6391059590,4665,4665,4670,4665,672
|
||||
20250214,115200,6387923210,4665,4665,4670,4660,278
|
||||
20250214,115100,6386626390,4665,4675,4680,4665,2947
|
||||
20250214,115000,6372853835,4670,4680,4680,4670,683
|
||||
20250214,114900,6369661035,4675,4680,4680,4675,67
|
||||
20250214,114800,6369347790,4680,4675,4680,4675,1894
|
||||
20250214,114700,6360488565,4675,4660,4675,4660,563
|
||||
20250214,114600,6357857910,4655,4665,4670,4655,997
|
||||
20250214,114500,6353214210,4665,4670,4675,4665,1039
|
||||
20250214,114400,6348364615,4670,4670,4670,4660,1221
|
||||
20250214,114300,6342669590,4665,4685,4685,4665,3600
|
||||
20250214,114200,6325841130,4685,4700,4700,4680,6909
|
||||
20250214,114100,6293465460,4705,4690,4705,4685,5857
|
||||
20250214,114000,6265955800,4690,4635,4690,4635,20861
|
||||
20250214,113900,6168519745,4635,4635,4635,4635,2198
|
||||
20250214,113800,6158332015,4635,4640,4640,4630,2843
|
||||
20250214,113700,6145157865,4640,4645,4645,4640,2419
|
||||
20250214,113600,6133923830,4645,4660,4660,4645,8556
|
||||
20250214,113500,6094126885,4660,4670,4675,4660,10549
|
||||
20250214,113400,6044896480,4670,4665,4675,4660,22128
|
||||
20250214,113300,5941589660,4665,4650,4665,4645,8302
|
||||
20250214,113200,5902957055,4645,4635,4650,4625,14828
|
||||
20250214,113100,5834176075,4635,4610,4635,4610,17751
|
||||
20250214,113000,5752098385,4610,4580,4610,4580,5959
|
||||
20250214,112900,5724694690,4585,4560,4595,4560,22643
|
||||
20250214,112800,5620900000,4555,4550,4555,4550,1211
|
||||
20250214,112700,5615389905,4550,4555,4560,4545,6695
|
||||
20250214,112600,5584917340,4560,4560,4560,4555,3136
|
||||
20250214,112500,5570620790,4565,4575,4575,4560,2782
|
||||
20250214,112400,5557912960,4570,4570,4575,4570,3546
|
||||
20250214,112300,5541696070,4570,4560,4575,4560,3423
|
||||
20250214,112200,5526058265,4565,4555,4565,4550,1397
|
||||
20250214,112100,5519690120,4560,4560,4560,4555,1090
|
||||
20250214,112000,5514720380,4560,4550,4560,4545,2415
|
||||
20250214,111900,5503732855,4550,4555,4555,4545,1693
|
||||
20250214,111800,5496024680,4550,4550,4550,4550,3185
|
||||
20250214,111700,5481532930,4550,4545,4550,4540,2873
|
||||
20250214,111600,5468474940,4545,4545,4550,4545,1800
|
||||
20250214,111500,5460293920,4545,4550,4550,4545,188
|
||||
20250214,111400,5459439110,4550,4545,4550,4545,455
|
||||
20250214,111300,5457369480,4550,4550,4555,4545,1304
|
||||
20250214,111200,5451436265,4545,4550,4555,4545,991
|
||||
20250214,111100,5446926435,4550,4545,4550,4540,4222
|
||||
20250214,111000,5427732325,4540,4535,4540,4530,2183
|
||||
20250214,110900,5417821835,4540,4530,4540,4530,337
|
||||
20250214,110800,5416293175,4530,4540,4540,4530,2385
|
||||
20250214,110700,5405481075,4540,4540,4540,4535,2816
|
||||
20250214,110600,5392699200,4530,4540,4540,4530,1013
|
||||
20250214,110500,5388103180,4540,4535,4540,4525,3130
|
||||
20250214,110400,5373924170,4530,4530,4545,4530,514
|
||||
20250214,110300,5371594100,4530,4530,4545,4525,3961
|
||||
20250214,110200,5353647870,4530,4530,4530,4530,871
|
||||
20250214,110100,5349702240,4530,4545,4550,4530,8665
|
||||
20250214,110000,5310418915,4545,4545,4545,4540,2176
|
||||
20250214,105900,5300536140,4540,4540,4545,4540,3539
|
||||
20250214,105800,5284468410,4545,4550,4550,4545,9206
|
||||
20250214,105700,5242614620,4555,4550,4555,4545,2001
|
||||
20250214,105600,5233506750,4555,4550,4555,4550,2140
|
||||
20250214,105500,5223769490,4550,4550,4555,4550,4740
|
||||
20250214,105400,5202193300,4550,4545,4555,4545,4809
|
||||
20250214,105300,5180307470,4545,4540,4545,4540,1999
|
||||
20250214,105200,5171228570,4545,4535,4545,4530,2758
|
||||
20250214,105100,5158716570,4535,4540,4540,4530,2807
|
||||
20250214,105000,5145989160,4530,4540,4545,4530,8389
|
||||
20250214,104900,5107925315,4540,4535,4540,4530,7596
|
||||
20250214,104800,5073462585,4535,4535,4540,4525,3193
|
||||
20250214,104700,5059004330,4530,4515,4530,4510,4258
|
||||
20250214,104600,5039752205,4515,4510,4520,4510,2646
|
||||
20250214,104500,5027815420,4510,4525,4530,4505,9170
|
||||
20250214,104400,4986431620,4530,4520,4540,4520,1408
|
||||
20250214,104300,4980060250,4525,4520,4540,4510,3363
|
||||
20250214,104200,4964860905,4520,4525,4525,4510,14857
|
||||
20250214,104100,4897808940,4530,4555,4560,4515,24018
|
||||
20250214,104000,4789026840,4560,4565,4565,4540,4435
|
||||
20250214,103900,4768857685,4565,4535,4565,4535,13849
|
||||
20250214,103800,4705992550,4540,4555,4555,4535,23701
|
||||
20250214,103700,4598372805,4550,4545,4565,4545,7790
|
||||
20250214,103600,4562898540,4545,4550,4550,4535,12815
|
||||
20250214,103500,4504689705,4535,4575,4575,4535,30638
|
||||
20250214,103400,4365138990,4570,4585,4585,4570,16038
|
||||
20250214,103300,4291740270,4585,4595,4600,4580,27227
|
||||
20250214,103200,4166884850,4590,4595,4600,4590,14108
|
||||
20250214,103100,4102098580,4600,4605,4605,4595,10260
|
||||
20250214,103000,4054933615,4600,4595,4605,4595,5735
|
||||
20250214,102900,4028564600,4600,4600,4605,4595,5966
|
||||
20250214,102800,4001128445,4605,4615,4615,4605,4850
|
||||
20250214,102700,3978778580,4615,4615,4615,4610,175
|
||||
20250214,102600,3977971690,4615,4610,4615,4605,367
|
||||
20250214,102500,3976279420,4605,4620,4620,4600,5750
|
||||
20250214,102400,3949816580,4620,4620,4635,4600,29059
|
||||
20250214,102300,3815977680,4625,4625,4630,4625,1364
|
||||
20250214,102200,3809666185,4625,4610,4625,4610,2897
|
||||
20250214,102100,3796294875,4615,4610,4615,4610,2057
|
||||
20250214,102000,3786811700,4615,4620,4620,4615,732
|
||||
20250214,101900,3783432490,4620,4610,4620,4610,566
|
||||
20250214,101800,3780822045,4600,4620,4620,4600,13091
|
||||
20250214,101700,3720537330,4625,4620,4630,4615,5314
|
||||
20250214,101600,3695991805,4615,4615,4615,4610,4569
|
||||
20250214,101500,3674917195,4615,4625,4630,4610,7460
|
||||
20250214,101400,3640455725,4620,4630,4635,4620,6017
|
||||
20250214,101300,3612626600,4630,4630,4635,4625,2517
|
||||
20250214,101200,3600975050,4630,4625,4630,4625,8195
|
||||
20250214,101100,3563037860,4630,4610,4630,4610,4628
|
||||
20250214,101000,3541671795,4605,4610,4615,4600,15318
|
||||
20250214,100900,3471098800,4610,4635,4635,4610,16142
|
||||
20250214,100800,3396549075,4635,4625,4635,4625,1134
|
||||
20250214,100700,3391300095,4630,4635,4640,4630,10431
|
||||
20250214,100600,3342989710,4635,4640,4645,4635,926
|
||||
20250214,100500,3338695550,4645,4640,4645,4630,2964
|
||||
20250214,100400,3324955330,4640,4645,4645,4635,3753
|
||||
20250214,100300,3307555410,4645,4645,4650,4640,1898
|
||||
20250214,100200,3298744930,4645,4645,4645,4640,2961
|
||||
20250214,100100,3285003730,4640,4640,4645,4640,2680
|
||||
20250214,100000,3272568480,4640,4650,4650,4640,4284
|
||||
20250214,095900,3252658900,4650,4660,4660,4645,1232
|
||||
20250214,095800,3246935300,4660,4660,4665,4640,3956
|
||||
20250214,095700,3228530445,4660,4670,4670,4660,1744
|
||||
20250214,095600,3220396715,4670,4665,4670,4665,939
|
||||
20250214,095500,3216015755,4660,4660,4665,4655,2272
|
||||
20250214,095400,3205428325,4660,4645,4665,4645,6337
|
||||
20250214,095300,3175941855,4645,4640,4645,4630,5732
|
||||
20250214,095200,3149382850,4640,4640,4645,4640,1461
|
||||
20250214,095100,3142602555,4640,4645,4645,4635,5591
|
||||
20250214,095000,3116660955,4645,4645,4645,4640,1822
|
||||
20250214,094900,3108197840,4645,4645,4650,4645,2051
|
||||
20250214,094800,3098670045,4645,4650,4655,4645,6978
|
||||
20250214,094700,3066215115,4650,4665,4665,4650,7218
|
||||
20250214,094600,3032609865,4665,4675,4680,4665,5880
|
||||
20250214,094500,3005137095,4675,4680,4685,4675,1570
|
||||
20250214,094400,2997788980,4680,4675,4685,4675,4387
|
||||
20250214,094300,2977255575,4675,4670,4675,4660,4111
|
||||
20250214,094200,2958070155,4665,4665,4670,4660,3413
|
||||
20250214,094100,2942148415,4665,4650,4665,4650,1634
|
||||
20250214,094000,2934542270,4650,4635,4650,4630,4490
|
||||
20250214,093900,2913705070,4635,4625,4640,4625,7051
|
||||
20250214,093800,2881019985,4625,4620,4630,4620,5689
|
||||
20250214,093700,2854725835,4620,4630,4630,4620,9645
|
||||
20250214,093600,2810122640,4625,4640,4645,4620,5978
|
||||
20250214,093500,2782444560,4640,4625,4650,4620,5465
|
||||
20250214,093400,2757123605,4620,4605,4630,4600,10249
|
||||
20250214,093300,2709837360,4605,4645,4645,4600,42205
|
||||
20250214,093200,2515189555,4645,4660,4665,4645,12986
|
||||
20250214,093100,2454780900,4665,4670,4675,4665,7548
|
||||
20250214,093000,2419539665,4670,4685,4685,4665,8123
|
||||
20250214,092900,2381586880,4680,4680,4685,4675,5671
|
||||
20250214,092800,2355053200,4680,4655,4685,4650,10924
|
||||
20250214,092700,2304105135,4650,4650,4670,4645,19132
|
||||
20250214,092600,2215118555,4650,4710,4710,4610,70467
|
||||
20250214,092500,1886475540,4695,4715,4720,4695,15471
|
||||
20250214,092400,1813722575,4720,4720,4725,4700,12865
|
||||
20250214,092300,1753134175,4720,4725,4760,4715,9860
|
||||
20250214,092200,1706574155,4740,4755,4770,4720,14617
|
||||
20250214,092100,1637336480,4750,4730,4755,4730,5944
|
||||
20250214,092000,1609160960,4720,4740,4740,4720,22809
|
||||
20250214,091900,1501222500,4740,4740,4750,4735,5621
|
||||
20250214,091800,1474581975,4740,4765,4765,4735,9012
|
||||
20250214,091700,1431789005,4760,4760,4765,4760,12200
|
||||
20250214,091600,1373710770,4765,4765,4770,4750,15102
|
||||
20250214,091500,1301831135,4765,4790,4790,4760,6488
|
||||
20250214,091400,1270894840,4790,4795,4795,4765,7971
|
||||
20250214,091300,1232813635,4795,4790,4800,4775,18342
|
||||
20250214,091200,1144920075,4790,4795,4795,4785,4726
|
||||
20250214,091100,1122285350,4790,4800,4805,4780,7023
|
||||
20250214,091000,1088625345,4800,4780,4800,4775,10120
|
||||
20250214,090900,1040160600,4780,4735,4780,4730,16645
|
||||
20250214,090800,961015225,4735,4720,4750,4695,41817
|
||||
20250214,090700,763846370,4715,4740,4740,4700,30121
|
||||
20250214,090600,621862070,4740,4755,4760,4740,16098
|
||||
20250214,090500,545428555,4755,4765,4780,4750,13104
|
||||
20250214,090400,483058355,4765,4755,4770,4750,14243
|
||||
20250214,090300,415285625,4755,4765,4770,4735,17217
|
||||
20250214,090200,333439595,4765,4815,4845,4765,15807
|
||||
20250214,090100,257705455,4815,4820,4835,4810,16817
|
||||
20250214,090000,176727745,4820,4875,4880,4820,33212
|
||||
|
Reference in New Issue
Block a user