Update 2025-02-14 2854 candle_min
This commit is contained in:
607
017960/min/candle-20250214.csv
Normal file
607
017960/min/candle-20250214.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190500,4702096740,13370,13370,13370,13370,4605
|
||||
20250214,190400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,190300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,190200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,190100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,190000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,185900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,185800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,185700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,185600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,185500,4702096740,13370,13370,13370,13370,0
|
||||
20250214,185400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,185300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,185200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,185100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,185000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,184900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,184800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,184700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,184600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,184500,4702096740,13370,13370,13370,13370,0
|
||||
20250214,184400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,184300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,184200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,184100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,184000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,183900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,183800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,183700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,183600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,183500,4702096740,13370,13370,13370,13370,4605
|
||||
20250214,183400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,183300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,183200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,183100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,183000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,182900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,182800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,182700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,182600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,182500,4702096740,13370,13370,13370,13370,0
|
||||
20250214,182400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,182300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,182200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,182100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,182000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,181900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,181800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,181700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,181600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,181500,4702096740,13370,13370,13370,13370,0
|
||||
20250214,181400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,181300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,181200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,181100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,181000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,180900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,180800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,180700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,180600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,180500,4702096740,13370,13370,13370,13370,4605
|
||||
20250214,180400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,180300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,180200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,180100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,180000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,175900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,175800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,175700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,175600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,175500,4702096740,13370,13370,13370,13370,0
|
||||
20250214,175400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,175300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,175200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,175100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,175000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,174900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,174800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,174700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,174600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,174500,4702096740,13370,13370,13370,13370,0
|
||||
20250214,174400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,174300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,174200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,174100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,174000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,173900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,173800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,173700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,173600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,173500,4702096740,13370,13370,13370,13370,4605
|
||||
20250214,173400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,173300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,173200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,173100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,173000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,172900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,172800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,172700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,172600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,172500,4702096740,13370,13370,13370,13370,0
|
||||
20250214,172400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,172300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,172200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,172100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,172000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,171900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,171800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,171700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,171600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,171500,4702096740,13370,13370,13370,13370,0
|
||||
20250214,171400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,171300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,171200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,171100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,171000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,170900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,170800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,170700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,170600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,170500,4702096740,13370,13370,13370,13370,4605
|
||||
20250214,170400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,170300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,170200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,170100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,170000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,165900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,165800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,165700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,165600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,165500,4702096740,13370,13370,13370,13370,0
|
||||
20250214,165400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,165300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,165200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,165100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,165000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,164900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,164800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,164700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,164600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,164500,4702096740,13370,13370,13370,13370,0
|
||||
20250214,164400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,164300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,164200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,164100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,164000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,163900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,163800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,163700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,163600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,163500,4702096740,13370,13370,13370,13370,4605
|
||||
20250214,163400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,163300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,163200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,163100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,163000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,162900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,162800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,162700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,162600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,162500,4702096740,13370,13370,13370,13370,0
|
||||
20250214,162400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,162300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,162200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,162100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,162000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,161900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,161800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,161700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,161600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,161500,4702096740,13370,13370,13370,13370,0
|
||||
20250214,161400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,161300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,161200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,161100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,161000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,160900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,160800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,160700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,160600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,160500,4702096740,13370,13370,13370,13370,4605
|
||||
20250214,160400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,160300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,160200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,160100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,160000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,155900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,155800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,155700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,155600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,155500,4702096740,13370,13370,13370,13370,0
|
||||
20250214,155400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,155300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,155200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,155100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,155000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,154900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,154800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,154700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,154600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,154500,4702096740,13370,13370,13370,13370,0
|
||||
20250214,154400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,154300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,154200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,154100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,154000,4702096740,13370,13370,13370,13370,0
|
||||
20250214,153900,4702096740,13370,13370,13370,13370,0
|
||||
20250214,153800,4702096740,13370,13370,13370,13370,0
|
||||
20250214,153700,4702096740,13370,13370,13370,13370,0
|
||||
20250214,153600,4702096740,13370,13370,13370,13370,0
|
||||
20250214,153500,4702096740,13370,13370,13370,13370,4605
|
||||
20250214,153400,4702096740,13370,13370,13370,13370,0
|
||||
20250214,153300,4702096740,13370,13370,13370,13370,0
|
||||
20250214,153200,4702096740,13370,13370,13370,13370,0
|
||||
20250214,153100,4702096740,13370,13370,13370,13370,0
|
||||
20250214,153000,4702096740,13370,13370,13370,13370,4605
|
||||
20250214,152900,4640527890,13360,13360,13360,13360,0
|
||||
20250214,152800,4640527890,13360,13360,13360,13360,0
|
||||
20250214,152700,4640527890,13360,13360,13360,13360,0
|
||||
20250214,152600,4640527890,13360,13360,13360,13360,0
|
||||
20250214,152500,4640527890,13360,13360,13360,13360,0
|
||||
20250214,152400,4640527890,13360,13360,13360,13360,0
|
||||
20250214,152300,4640527890,13360,13360,13360,13360,0
|
||||
20250214,152200,4640527890,13360,13360,13360,13360,0
|
||||
20250214,152100,4640527890,13360,13360,13360,13360,0
|
||||
20250214,152000,4640527890,13360,13360,13360,13360,0
|
||||
20250214,151900,4640527890,13360,13360,13360,13350,722
|
||||
20250214,151800,4630889010,13360,13340,13360,13340,403
|
||||
20250214,151700,4625507770,13340,13350,13360,13340,631
|
||||
20250214,151600,4617085700,13350,13350,13360,13350,454
|
||||
20250214,151500,4611024430,13350,13370,13390,13350,1084
|
||||
20250214,151400,4596538910,13370,13380,13390,13370,954
|
||||
20250214,151300,4583770170,13380,13360,13390,13360,575
|
||||
20250214,151200,4576079300,13360,13370,13380,13360,585
|
||||
20250214,151100,4568256160,13370,13360,13370,13360,807
|
||||
20250214,151000,4557467340,13360,13360,13370,13360,272
|
||||
20250214,150900,4553833330,13360,13350,13360,13350,286
|
||||
20250214,150800,4550013630,13360,13340,13360,13340,428
|
||||
20250214,150700,4544298620,13340,13340,13360,13340,73
|
||||
20250214,150600,4543324750,13340,13340,13350,13340,199
|
||||
20250214,150500,4540668220,13340,13330,13340,13330,79
|
||||
20250214,150400,4539614470,13350,13340,13350,13340,1487
|
||||
20250214,150300,4519769780,13340,13330,13340,13330,94
|
||||
20250214,150200,4518515910,13330,13330,13340,13330,602
|
||||
20250214,150100,4510487370,13330,13330,13340,13330,431
|
||||
20250214,150000,4504740570,13330,13330,13340,13330,76
|
||||
20250214,145900,4503727480,13330,13340,13340,13320,164
|
||||
20250214,145800,4501541390,13340,13320,13340,13320,572
|
||||
20250214,145700,4493913600,13320,13330,13330,13320,381
|
||||
20250214,145600,4488837490,13330,13330,13340,13330,177
|
||||
20250214,145500,4486478070,13330,13330,13330,13330,327
|
||||
20250214,145400,4482119160,13340,13330,13350,13330,600
|
||||
20250214,145300,4474115430,13330,13330,13340,13330,389
|
||||
20250214,145200,4468929530,13330,13330,13330,13330,51
|
||||
20250214,145100,4468249700,13340,13340,13350,13330,629
|
||||
20250214,145000,4459859100,13340,13350,13350,13340,146
|
||||
20250214,144900,4457910090,13360,13350,13360,13350,417
|
||||
20250214,144800,4452342700,13350,13340,13350,13330,918
|
||||
20250214,144700,4440093640,13340,13320,13340,13320,1364
|
||||
20250214,144600,4421911400,13320,13330,13340,13320,1296
|
||||
20250214,144500,4404630870,13330,13330,13330,13330,28
|
||||
20250214,144400,4404257630,13330,13320,13340,13320,683
|
||||
20250214,144300,4395151960,13320,13320,13330,13320,105
|
||||
20250214,144200,4393753230,13320,13320,13320,13320,337
|
||||
20250214,144100,4389264390,13330,13310,13330,13310,87
|
||||
20250214,144000,4388106060,13310,13320,13330,13310,672
|
||||
20250214,143900,4379153920,13320,13320,13330,13320,227
|
||||
20250214,143800,4376129280,13320,13300,13320,13300,837
|
||||
20250214,143700,4364984510,13310,13310,13320,13310,519
|
||||
20250214,143600,4358075530,13310,13310,13320,13300,238
|
||||
20250214,143500,4354907780,13310,13310,13330,13300,1259
|
||||
20250214,143400,4338153880,13310,13310,13320,13300,681
|
||||
20250214,143300,4329084480,13300,13300,13310,13300,317
|
||||
20250214,143200,4324867440,13300,13300,13310,13300,285
|
||||
20250214,143100,4321076690,13300,13310,13310,13300,4476
|
||||
20250214,143000,4261542420,13310,13310,13320,13310,961
|
||||
20250214,142900,4248751420,13310,13320,13320,13310,216
|
||||
20250214,142800,4245874510,13320,13320,13330,13310,995
|
||||
20250214,142700,4232614190,13330,13310,13330,13300,535
|
||||
20250214,142600,4225491210,13310,13300,13310,13300,545
|
||||
20250214,142500,4218238550,13310,13300,13310,13300,155
|
||||
20250214,142400,4216176020,13300,13300,13310,13300,421
|
||||
20250214,142300,4210573320,13300,13310,13310,13300,348
|
||||
20250214,142200,4205941940,13310,13310,13320,13310,145
|
||||
20250214,142100,4204011970,13310,13310,13320,13310,217
|
||||
20250214,142000,4201123690,13320,13320,13320,13310,269
|
||||
20250214,141900,4197541200,13320,13320,13330,13320,844
|
||||
20250214,141800,4186298580,13320,13330,13330,13320,257
|
||||
20250214,141700,4182874110,13330,13320,13330,13310,455
|
||||
20250214,141600,4176815300,13320,13330,13340,13320,274
|
||||
20250214,141500,4173163150,13330,13320,13330,13320,179
|
||||
20250214,141400,4170778340,13320,13320,13320,13320,252
|
||||
20250214,141300,4167421700,13320,13320,13330,13320,159
|
||||
20250214,141200,4165303760,13330,13320,13330,13320,739
|
||||
20250214,141100,4155456450,13320,13320,13320,13310,254
|
||||
20250214,141000,4152074080,13310,13320,13320,13310,624
|
||||
20250214,140900,4143762490,13320,13320,13330,13320,119
|
||||
20250214,140800,4142177280,13320,13330,13340,13320,597
|
||||
20250214,140700,4134221860,13330,13320,13330,13320,560
|
||||
20250214,140600,4126761560,13320,13330,13330,13320,834
|
||||
20250214,140500,4115650490,13330,13320,13330,13320,575
|
||||
20250214,140400,4107985880,13320,13330,13340,13320,592
|
||||
20250214,140300,4100096790,13330,13330,13330,13320,252
|
||||
20250214,140200,4096738640,13330,13330,13340,13320,535
|
||||
20250214,140100,4089607280,13330,13330,13330,13300,758
|
||||
20250214,140000,4079510270,13330,13310,13330,13300,592
|
||||
20250214,135900,4071624960,13300,13300,13320,13300,308
|
||||
20250214,135800,4067526670,13300,13290,13310,13290,619
|
||||
20250214,135700,4059293270,13290,13290,13310,13290,360
|
||||
20250214,135600,4054505520,13290,13290,13300,13290,1780
|
||||
20250214,135500,4030845870,13290,13290,13290,13290,274
|
||||
20250214,135400,4027204410,13290,13300,13310,13290,335
|
||||
20250214,135300,4022747960,13300,13290,13300,13290,361
|
||||
20250214,135200,4017947420,13300,13290,13300,13290,704
|
||||
20250214,135100,4008586670,13300,13290,13300,13290,247
|
||||
20250214,135000,4005301600,13300,13280,13300,13280,619
|
||||
20250214,134900,3997074220,13300,13280,13310,13280,912
|
||||
20250214,134800,3984950960,13280,13280,13290,13270,581
|
||||
20250214,134700,3977235220,13280,13270,13290,13260,1582
|
||||
20250214,134600,3956241250,13270,13270,13310,13270,734
|
||||
20250214,134500,3946493200,13280,13260,13300,13260,129
|
||||
20250214,134400,3944780170,13260,13270,13270,13260,605
|
||||
20250214,134300,3936757760,13270,13260,13270,13260,303
|
||||
20250214,134200,3932738860,13260,13270,13270,13260,751
|
||||
20250214,134100,3922776990,13270,13250,13270,13250,242
|
||||
20250214,134000,3919566430,13250,13250,13260,13250,973
|
||||
20250214,133900,3906672320,13250,13240,13260,13240,1578
|
||||
20250214,133800,3885763990,13250,13260,13260,13240,3184
|
||||
20250214,133700,3843585940,13250,13250,13270,13250,4900
|
||||
20250214,133600,3778652920,13250,13250,13260,13250,560
|
||||
20250214,133500,3771231140,13250,13270,13280,13250,2044
|
||||
20250214,133400,3744120750,13270,13260,13280,13260,696
|
||||
20250214,133300,3734885030,13260,13280,13280,13260,1785
|
||||
20250214,133200,3711204780,13270,13270,13290,13260,575
|
||||
20250214,133100,3703574380,13260,13270,13270,13260,3615
|
||||
20250214,133000,3655607350,13270,13280,13280,13270,3314
|
||||
20250214,132900,3611610240,13280,13290,13300,13280,767
|
||||
20250214,132800,3601418310,13290,13290,13290,13290,435
|
||||
20250214,132700,3595637160,13290,13280,13310,13280,738
|
||||
20250214,132600,3585833170,13280,13280,13290,13280,345
|
||||
20250214,132500,3581251540,13290,13280,13310,13280,682
|
||||
20250214,132400,3572191280,13310,13280,13310,13280,183
|
||||
20250214,132300,3569760790,13270,13280,13280,13270,1115
|
||||
20250214,132200,3554960120,13280,13280,13290,13270,71
|
||||
20250214,132100,3554017440,13280,13290,13290,13280,3571
|
||||
20250214,132000,3506594490,13280,13290,13290,13280,2941
|
||||
20250214,131900,3467517730,13310,13290,13310,13290,562
|
||||
20250214,131800,3460048690,13290,13290,13310,13290,692
|
||||
20250214,131700,3450851970,13290,13310,13310,13290,59
|
||||
20250214,131600,3450067840,13310,13290,13310,13290,584
|
||||
20250214,131500,3442306420,13290,13300,13300,13290,272
|
||||
20250214,131400,3438689940,13300,13300,13300,13290,306
|
||||
20250214,131300,3434622490,13300,13300,13310,13290,135
|
||||
20250214,131200,3432828210,13300,13300,13310,13290,454
|
||||
20250214,131100,3426789520,13300,13300,13300,13280,9640
|
||||
20250214,131000,3298609540,13310,13310,13310,13300,2961
|
||||
20250214,130900,3259201870,13320,13310,13320,13310,94
|
||||
20250214,130800,3257950530,13310,13320,13330,13310,3436
|
||||
20250214,130700,3212191970,13330,13330,13330,13320,253
|
||||
20250214,130600,3208819690,13330,13320,13340,13320,37
|
||||
20250214,130500,3208326290,13320,13330,13330,13320,165
|
||||
20250214,130400,3206126950,13320,13320,13330,13320,92
|
||||
20250214,130300,3204900760,13330,13330,13340,13320,2880
|
||||
20250214,130200,3166512250,13350,13330,13350,13330,98
|
||||
20250214,130100,3165205090,13340,13340,13350,13330,935
|
||||
20250214,130000,3152732220,13340,13350,13350,13340,893
|
||||
20250214,125900,3140810720,13350,13360,13370,13350,177
|
||||
20250214,125800,3138446770,13360,13350,13360,13350,288
|
||||
20250214,125700,3134599370,13350,13350,13360,13350,346
|
||||
20250214,125600,3129979270,13350,13360,13370,13350,2037
|
||||
20250214,125500,3102773030,13360,13370,13370,13360,538
|
||||
20250214,125400,3095580150,13370,13360,13370,13360,46
|
||||
20250214,125300,3094965260,13360,13360,13370,13360,336
|
||||
20250214,125200,3090473290,13360,13370,13380,13360,630
|
||||
20250214,125100,3082050250,13370,13370,13380,13370,21
|
||||
20250214,125000,3081769470,13370,13370,13370,13370,49
|
||||
20250214,124900,3081114340,13370,13360,13370,13360,356
|
||||
20250214,124800,3076356100,13360,13360,13370,13360,38
|
||||
20250214,124700,3075848320,13360,13370,13390,13360,698
|
||||
20250214,124600,3066515000,13370,13380,13400,13360,2115
|
||||
20250214,124500,3038237290,13370,13380,13400,13370,477
|
||||
20250214,124400,3031848660,13380,13380,13380,13380,45
|
||||
20250214,124300,3031246560,13380,13380,13400,13380,918
|
||||
20250214,124200,3018954740,13380,13370,13390,13370,335
|
||||
20250214,124100,3014469500,13370,13360,13370,13360,29
|
||||
20250214,124000,3014081970,13360,13370,13370,13360,20
|
||||
20250214,123900,3013814730,13360,13360,13390,13360,23
|
||||
20250214,123800,3013507390,13360,13370,13390,13360,308
|
||||
20250214,123700,3009390240,13380,13390,13390,13380,617
|
||||
20250214,123600,3001134730,13390,13380,13390,13380,54
|
||||
20250214,123500,3000412020,13390,13380,13390,13380,70
|
||||
20250214,123400,2999474990,13390,13380,13390,13380,24
|
||||
20250214,123300,2999153770,13380,13380,13380,13370,263
|
||||
20250214,123200,2995634960,13380,13360,13380,13360,40
|
||||
20250214,123100,2995099960,13360,13360,13370,13360,167
|
||||
20250214,123000,2992867540,13360,13360,13370,13350,122
|
||||
20250214,122900,2991237390,13350,13350,13360,13350,41
|
||||
20250214,122800,2990689960,13350,13340,13360,13340,141
|
||||
20250214,122700,2988807700,13340,13330,13350,13330,52
|
||||
20250214,122600,2988113700,13330,13330,13330,13330,67
|
||||
20250214,122500,2987220590,13350,13330,13350,13330,123
|
||||
20250214,122400,2985579010,13330,13320,13350,13320,1402
|
||||
20250214,122300,2966895540,13320,13320,13330,13320,68
|
||||
20250214,122200,2965989680,13320,13320,13320,13320,127
|
||||
20250214,122100,2964298040,13320,13320,13330,13320,48
|
||||
20250214,122000,2963658490,13320,13320,13320,13320,18
|
||||
20250214,121900,2963418730,13330,13330,13340,13320,684
|
||||
20250214,121800,2954300080,13330,13320,13340,13320,34
|
||||
20250214,121700,2953846730,13320,13320,13330,13320,30
|
||||
20250214,121600,2953447120,13320,13320,13330,13320,40
|
||||
20250214,121500,2952914300,13320,13320,13340,13320,41
|
||||
20250214,121400,2952367600,13320,13330,13340,13320,181
|
||||
20250214,121300,2949956180,13330,13330,13330,13330,18
|
||||
20250214,121200,2949716240,13330,13320,13330,13320,492
|
||||
20250214,121100,2943161130,13320,13330,13330,13320,323
|
||||
20250214,121000,2938855630,13330,13330,13340,13330,28
|
||||
20250214,120900,2938482360,13330,13330,13340,13330,49
|
||||
20250214,120800,2937828990,13330,13320,13330,13320,1868
|
||||
20250214,120700,2912928760,13320,13320,13320,13320,30
|
||||
20250214,120600,2912529160,13320,13320,13330,13320,251
|
||||
20250214,120500,2909185630,13320,13320,13330,13320,312
|
||||
20250214,120400,2905026990,13320,13320,13320,13320,14
|
||||
20250214,120300,2904840510,13320,13320,13330,13320,691
|
||||
20250214,120200,2895636180,13320,13320,13320,13320,164
|
||||
20250214,120100,2893451700,13320,13320,13320,13320,17
|
||||
20250214,120000,2893225260,13320,13320,13330,13320,153
|
||||
20250214,115900,2891186130,13330,13340,13340,13330,366
|
||||
20250214,115800,2886307230,13330,13330,13330,13330,292
|
||||
20250214,115700,2882414870,13330,13330,13340,13330,48
|
||||
20250214,115600,2881774810,13330,13330,13330,13330,17
|
||||
20250214,115500,2881548200,13330,13330,13330,13330,23
|
||||
20250214,115400,2881241610,13330,13300,13340,13300,248
|
||||
20250214,115300,2877934110,13300,13300,13340,13300,105
|
||||
20250214,115200,2876537210,13300,13310,13320,13300,139
|
||||
20250214,115100,2874687450,13310,13330,13350,13300,645
|
||||
20250214,115000,2866087780,13300,13310,13310,13300,8518
|
||||
20250214,114900,2752741160,13310,13320,13320,13310,446
|
||||
20250214,114800,2746800470,13320,13340,13340,13320,111
|
||||
20250214,114700,2745321370,13320,13330,13330,13320,215
|
||||
20250214,114600,2742455460,13320,13330,13330,13320,464
|
||||
20250214,114500,2736270370,13330,13330,13350,13330,40
|
||||
20250214,114400,2735736780,13330,13330,13330,13330,8
|
||||
20250214,114300,2735630140,13320,13330,13330,13320,870
|
||||
20250214,114200,2724034900,13330,13350,13350,13330,53
|
||||
20250214,114100,2723327990,13330,13340,13340,13330,30
|
||||
20250214,114000,2722928060,13340,13330,13340,13330,8
|
||||
20250214,113900,2722821410,13350,13340,13350,13330,75
|
||||
20250214,113800,2721820910,13320,13330,13340,13320,1530
|
||||
20250214,113700,2701412510,13320,13320,13320,13320,106
|
||||
20250214,113600,2700000590,13320,13330,13330,13320,37
|
||||
20250214,113500,2699507540,13330,13320,13330,13320,63
|
||||
20250214,113400,2698668370,13320,13320,13320,13320,108
|
||||
20250214,113300,2697229810,13320,13330,13340,13320,440
|
||||
20250214,113200,2691367470,13320,13320,13330,13320,4466
|
||||
20250214,113100,2631847350,13320,13320,13320,13320,418
|
||||
20250214,113000,2626279590,13320,13320,13330,13320,1042
|
||||
20250214,112900,2612399890,13320,13320,13320,13320,355
|
||||
20250214,112800,2607671290,13320,13320,13320,13320,663
|
||||
20250214,112700,2598840130,13320,13330,13330,13320,30
|
||||
20250214,112600,2598440320,13320,13350,13350,13320,2781
|
||||
20250214,112500,2561377790,13350,13330,13350,13330,40
|
||||
20250214,112400,2560844190,13330,13340,13340,13330,89
|
||||
20250214,112300,2559657600,13330,13330,13340,13330,133
|
||||
20250214,112200,2557884610,13330,13330,13330,13330,1024
|
||||
20250214,112100,2544234690,13330,13330,13340,13330,191
|
||||
20250214,112000,2541686890,13330,13340,13340,13330,11
|
||||
20250214,111900,2541540160,13340,13330,13350,13330,125
|
||||
20250214,111800,2539873780,13330,13350,13350,13330,42
|
||||
20250214,111700,2539313450,13330,13330,13340,13330,15
|
||||
20250214,111600,2539113490,13350,13330,13350,13330,111
|
||||
20250214,111500,2537631680,13320,13330,13350,13320,3601
|
||||
20250214,111400,2489656480,13350,13340,13350,13330,596
|
||||
20250214,111300,2481710090,13350,13330,13350,13330,73
|
||||
20250214,111200,2480736610,13350,13350,13350,13330,34
|
||||
20250214,111100,2480282950,13330,13340,13340,13330,561
|
||||
20250214,111000,2472799640,13340,13330,13340,13330,444
|
||||
20250214,110900,2466881110,13330,13320,13340,13320,250
|
||||
20250214,110800,2463548570,13330,13330,13330,13320,1014
|
||||
20250214,110700,2450031960,13320,13330,13340,13320,1020
|
||||
20250214,110600,2436438300,13340,13370,13370,13340,1821
|
||||
20250214,110500,2412135110,13370,13350,13370,13350,308
|
||||
20250214,110400,2408020350,13350,13350,13370,13350,203
|
||||
20250214,110300,2405310280,13350,13400,13400,13350,590
|
||||
20250214,110200,2397429410,13360,13400,13400,13360,15
|
||||
20250214,110100,2397228970,13360,13400,13400,13360,2
|
||||
20250214,110000,2397202210,13360,13380,13400,13360,659
|
||||
20250214,105900,2388385230,13380,13380,13390,13380,1118
|
||||
20250214,105800,2373426010,13390,13390,13390,13350,102
|
||||
20250214,105700,2372064070,13390,13350,13400,13350,535
|
||||
20250214,105600,2364920730,13350,13350,13350,13350,2
|
||||
20250214,105500,2364894030,13400,13350,13400,13350,16
|
||||
20250214,105400,2364680330,13410,13340,13410,13340,2025
|
||||
20250214,105300,2337645440,13340,13400,13410,13340,1545
|
||||
20250214,105200,2316955240,13390,13340,13400,13340,446
|
||||
20250214,105100,2310984990,13340,13380,13390,13340,271
|
||||
20250214,105000,2307360310,13380,13370,13380,13330,16
|
||||
20250214,104900,2307146770,13370,13330,13370,13330,1003
|
||||
20250214,104800,2293776670,13330,13330,13390,13330,300
|
||||
20250214,104700,2289774270,13330,13390,13390,13330,2165
|
||||
20250214,104600,2260838910,13390,13400,13400,13380,317
|
||||
20250214,104500,2256594800,13410,13400,13440,13400,47
|
||||
20250214,104400,2255963700,13430,13440,13440,13400,1583
|
||||
20250214,104300,2234740710,13420,13420,13440,13420,23
|
||||
20250214,104200,2234431940,13440,13440,13440,13430,26
|
||||
20250214,104100,2234082530,13440,13440,13440,13440,6
|
||||
20250214,104000,2234001890,13410,13410,13410,13410,13
|
||||
20250214,103900,2233827560,13450,13430,13450,13410,433
|
||||
20250214,103800,2228015340,13410,13420,13430,13410,176
|
||||
20250214,103700,2225653840,13420,13420,13430,13420,176
|
||||
20250214,103600,2223291870,13420,13440,13440,13420,1263
|
||||
20250214,103500,2206322570,13420,13420,13450,13420,73
|
||||
20250214,103400,2205342550,13450,13450,13450,13450,82
|
||||
20250214,103300,2204239650,13450,13440,13450,13410,205
|
||||
20250214,103200,2201486980,13420,13430,13440,13410,734
|
||||
20250214,103100,2191635590,13430,13450,13450,13420,454
|
||||
20250214,103000,2185538170,13450,13440,13450,13430,32
|
||||
20250214,102900,2185107860,13460,13420,13460,13420,78
|
||||
20250214,102800,2184058050,13430,13470,13470,13420,989
|
||||
20250214,102700,2170777880,13430,13480,13480,13430,309
|
||||
20250214,102600,2166626750,13430,13430,13480,13430,1312
|
||||
20250214,102500,2149006490,13440,13450,13490,13440,345
|
||||
20250214,102400,2144367840,13500,13460,13500,13450,1027
|
||||
20250214,102300,2130552820,13450,13470,13470,13450,3
|
||||
20250214,102200,2130512430,13490,13450,13490,13450,424
|
||||
20250214,102100,2124803770,13450,13440,13450,13410,601
|
||||
20250214,102000,2116732340,13410,13450,13450,13410,96
|
||||
20250214,101900,2115443620,13450,13450,13460,13410,214
|
||||
20250214,101800,2112565790,13450,13420,13450,13420,258
|
||||
20250214,101700,2109096440,13410,13400,13410,13400,864
|
||||
20250214,101600,2097516750,13400,13400,13400,13390,134
|
||||
20250214,101500,2095721270,13400,13350,13400,13350,2184
|
||||
20250214,101400,2066490390,13340,13320,13340,13320,721
|
||||
20250214,101300,2056884290,13330,13340,13350,13320,885
|
||||
20250214,101200,2045081850,13340,13310,13350,13310,693
|
||||
20250214,101100,2035843260,13330,13320,13360,13310,2301
|
||||
20250214,101000,2005212020,13330,13340,13340,13320,2125
|
||||
20250214,100900,1976879000,13330,13350,13370,13330,1120
|
||||
20250214,100800,1961929050,13350,13350,13370,13350,600
|
||||
20250214,100700,1953917320,13370,13350,13370,13350,67
|
||||
20250214,100600,1953022710,13350,13360,13360,13350,342
|
||||
20250214,100500,1948455900,13360,13370,13370,13350,2027
|
||||
20250214,100400,1921366290,13360,13350,13370,13350,300
|
||||
20250214,100300,1917360210,13350,13310,13350,13310,770
|
||||
20250214,100200,1907093220,13320,13320,13330,13310,556
|
||||
20250214,100100,1899691080,13300,13360,13380,13300,14509
|
||||
20250214,100000,1706413070,13370,13400,13400,13360,441
|
||||
20250214,095900,1700514510,13400,13370,13400,13360,2656
|
||||
20250214,095800,1664986760,13380,13410,13420,13380,400
|
||||
20250214,095700,1659628680,13380,13360,13420,13360,314
|
||||
20250214,095600,1655428080,13360,13360,13420,13360,338
|
||||
20250214,095500,1650908920,13370,13360,13370,13340,1998
|
||||
20250214,095400,1624225580,13370,13370,13370,13350,2352
|
||||
20250214,095300,1592813290,13370,13380,13380,13350,2439
|
||||
20250214,095200,1560208760,13380,13440,13440,13370,7777
|
||||
20250214,095100,1455952440,13500,13440,13500,13430,1721
|
||||
20250214,095000,1432821850,13480,13510,13510,13440,698
|
||||
20250214,094900,1423437150,13450,13510,13510,13450,188
|
||||
20250214,094800,1420898890,13450,13420,13520,13420,2317
|
||||
20250214,094700,1389758100,13420,13450,13450,13420,3709
|
||||
20250214,094600,1339909460,13450,13500,13530,13450,2973
|
||||
20250214,094500,1299855150,13480,13520,13540,13480,5145
|
||||
20250214,094400,1230389770,13540,13530,13540,13520,763
|
||||
20250214,094300,1220068430,13550,13530,13550,13520,578
|
||||
20250214,094200,1212243890,13530,13540,13550,13520,472
|
||||
20250214,094100,1205859830,13540,13540,13550,13510,2104
|
||||
20250214,094000,1177399370,13530,13530,13550,13530,908
|
||||
20250214,093900,1165098570,13550,13520,13550,13520,1210
|
||||
20250214,093800,1148726230,13520,13530,13530,13520,1155
|
||||
20250214,093700,1133105110,13540,13570,13580,13530,655
|
||||
20250214,093600,1124225810,13560,13570,13600,13560,708
|
||||
20250214,093500,1114617690,13600,13630,13630,13600,25
|
||||
20250214,093400,1114277300,13600,13550,13630,13530,1577
|
||||
20250214,093300,1092885150,13600,13580,13600,13560,1379
|
||||
20250214,093200,1074180850,13580,13610,13610,13580,4441
|
||||
20250214,093100,1013797970,13600,13620,13630,13600,2184
|
||||
20250214,093000,984070660,13630,13620,13630,13620,481
|
||||
20250214,092900,977517940,13620,13620,13620,13610,508
|
||||
20250214,092800,970599080,13620,13630,13630,13620,1574
|
||||
20250214,092700,949161100,13630,13640,13650,13630,1553
|
||||
20250214,092600,927991790,13640,13710,13710,13640,5852
|
||||
20250214,092500,848084170,13680,13710,13710,13680,373
|
||||
20250214,092400,842979340,13680,13680,13710,13670,1855
|
||||
20250214,092300,817572440,13680,13690,13690,13680,120
|
||||
20250214,092200,815930830,13680,13710,13710,13670,81
|
||||
20250214,092100,814822530,13670,13720,13720,13670,146
|
||||
20250214,092000,812825570,13700,13650,13700,13640,3472
|
||||
20250214,091900,765388750,13670,13700,13700,13650,5261
|
||||
20250214,091800,693474470,13700,13700,13730,13700,865
|
||||
20250214,091700,681620590,13680,13690,13710,13680,6185
|
||||
20250214,091600,596896570,13680,13680,13720,13680,94
|
||||
20250214,091500,595609560,13680,13720,13730,13670,1623
|
||||
20250214,091400,573398540,13710,13710,13710,13700,469
|
||||
20250214,091300,566968940,13710,13700,13710,13690,865
|
||||
20250214,091200,555117320,13720,13700,13720,13670,1635
|
||||
20250214,091100,532716740,13700,13670,13700,13650,2870
|
||||
20250214,091000,493501910,13670,13620,13670,13620,2994
|
||||
20250214,090900,452658620,13620,13670,13680,13620,4446
|
||||
20250214,090800,391926910,13680,13720,13720,13670,4390
|
||||
20250214,090700,331778340,13720,13780,13800,13720,3352
|
||||
20250214,090600,285671830,13800,13760,13800,13760,320
|
||||
20250214,090500,281261230,13760,13750,13800,13750,2766
|
||||
20250214,090400,243145290,13750,13770,13790,13750,1030
|
||||
20250214,090300,228972350,13770,13790,13820,13770,3423
|
||||
20250214,090200,181734920,13760,13750,13770,13740,1601
|
||||
20250214,090100,159725940,13740,13770,13820,13740,968
|
||||
20250214,090000,146387310,13830,13840,13850,13760,10559
|
||||
|
Reference in New Issue
Block a user