Update 2025-02-14 2854 candle_min
This commit is contained in:
618
032640/min/candle-20250214.csv
Normal file
618
032640/min/candle-20250214.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191600,9014755570,10690,10690,10690,10690,35156
|
||||
20250214,191500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,191400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,191300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,191200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,191100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,191000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,190900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,190800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,190700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,190600,9014755570,10690,10690,10690,10690,0
|
||||
20250214,190500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,190400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,190300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,190200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,190100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,190000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,185900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,185800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,185700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,185600,9014755570,10690,10690,10690,10690,0
|
||||
20250214,185500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,185400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,185300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,185200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,185100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,185000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,184900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,184800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,184700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,184600,9014755570,10690,10690,10690,10690,35156
|
||||
20250214,184500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,184400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,184300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,184200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,184100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,184000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,183900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,183800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,183700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,183600,9014755570,10690,10690,10690,10690,0
|
||||
20250214,183500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,183400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,183300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,183200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,183100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,183000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,182900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,182800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,182700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,182600,9014755570,10690,10690,10690,10690,0
|
||||
20250214,182500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,182400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,182300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,182200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,182100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,182000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,181900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,181800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,181700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,181600,9014755570,10690,10690,10690,10690,35156
|
||||
20250214,181500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,181400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,181300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,181200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,181100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,181000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,180900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,180800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,180700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,180600,9014755570,10690,10690,10690,10690,0
|
||||
20250214,180500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,180400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,180300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,180200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,180100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,180000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,175900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,175800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,175700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,175600,9014755570,10690,10690,10690,10690,0
|
||||
20250214,175500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,175400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,175300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,175200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,175100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,175000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,174900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,174800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,174700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,174600,9014755570,10690,10690,10690,10690,35156
|
||||
20250214,174500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,174400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,174300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,174200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,174100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,174000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,173900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,173800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,173700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,173600,9014755570,10690,10690,10690,10690,0
|
||||
20250214,173500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,173400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,173300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,173200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,173100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,173000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,172900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,172800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,172700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,172600,9014755570,10690,10690,10690,10690,0
|
||||
20250214,172500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,172400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,172300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,172200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,172100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,172000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,171900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,171800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,171700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,171600,9014755570,10690,10690,10690,10690,35156
|
||||
20250214,171500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,171400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,171300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,171200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,171100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,171000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,170900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,170800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,170700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,170600,9014755570,10690,10690,10690,10690,0
|
||||
20250214,170500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,170400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,170300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,170200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,170100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,170000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,165900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,165800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,165700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,165600,9014755570,10690,10690,10690,10690,0
|
||||
20250214,165500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,165400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,165300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,165200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,165100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,165000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,164900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,164800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,164700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,164600,9014755570,10690,10690,10690,10690,35156
|
||||
20250214,164500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,164400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,164300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,164200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,164100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,164000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,163900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,163800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,163700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,163600,9014755570,10690,10690,10690,10690,0
|
||||
20250214,163500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,163400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,163300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,163200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,163100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,163000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,162900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,162800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,162700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,162600,9014755570,10690,10690,10690,10690,0
|
||||
20250214,162500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,162400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,162300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,162200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,162100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,162000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,161900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,161800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,161700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,161600,9014755570,10690,10690,10690,10690,35156
|
||||
20250214,161500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,161400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,161300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,161200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,161100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,161000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,160900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,160800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,160700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,160600,9014755570,10690,10690,10690,10690,0
|
||||
20250214,160500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,160400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,160300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,160200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,160100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,160000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,155900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,155800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,155700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,155600,9014755570,10690,10690,10690,10690,0
|
||||
20250214,155500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,155400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,155300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,155200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,155100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,155000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,154900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,154800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,154700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,154600,9014755570,10690,10690,10690,10690,35156
|
||||
20250214,154500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,154400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,154300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,154200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,154100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,154000,9014755570,10690,10690,10690,10690,0
|
||||
20250214,153900,9014755570,10690,10690,10690,10690,0
|
||||
20250214,153800,9014755570,10690,10690,10690,10690,0
|
||||
20250214,153700,9014755570,10690,10690,10690,10690,0
|
||||
20250214,153600,9014755570,10690,10690,10690,10690,0
|
||||
20250214,153500,9014755570,10690,10690,10690,10690,0
|
||||
20250214,153400,9014755570,10690,10690,10690,10690,0
|
||||
20250214,153300,9014755570,10690,10690,10690,10690,0
|
||||
20250214,153200,9014755570,10690,10690,10690,10690,0
|
||||
20250214,153100,9014755570,10690,10690,10690,10690,0
|
||||
20250214,153000,9014755570,10690,10690,10690,10690,35156
|
||||
20250214,152900,8638937930,10680,10680,10680,10680,0
|
||||
20250214,152800,8638937930,10680,10680,10680,10680,0
|
||||
20250214,152700,8638937930,10680,10680,10680,10680,0
|
||||
20250214,152600,8638937930,10680,10680,10680,10680,0
|
||||
20250214,152500,8638937930,10680,10680,10680,10680,0
|
||||
20250214,152400,8638937930,10680,10680,10680,10680,0
|
||||
20250214,152300,8638937930,10680,10680,10680,10680,0
|
||||
20250214,152200,8638937930,10680,10680,10680,10680,0
|
||||
20250214,152100,8638937930,10680,10680,10680,10680,0
|
||||
20250214,152000,8638937930,10680,10680,10680,10680,0
|
||||
20250214,151900,8638937930,10680,10710,10710,10680,1898
|
||||
20250214,151800,8618647780,10700,10710,10710,10680,376
|
||||
20250214,151700,8614622280,10710,10750,10750,10680,1565
|
||||
20250214,151600,8597878960,10750,10680,10750,10680,3746
|
||||
20250214,151500,8557767040,10680,10680,10700,10680,1316
|
||||
20250214,151400,8543707880,10680,10670,10700,10670,2974
|
||||
20250214,151300,8511915760,10670,10680,10730,10670,3326
|
||||
20250214,151200,8476365990,10680,10680,10710,10670,2624
|
||||
20250214,151100,8448338490,10680,10690,10710,10670,3822
|
||||
20250214,151000,8407516350,10670,10690,10720,10670,8193
|
||||
20250214,150900,8319986750,10700,10690,10700,10690,2547
|
||||
20250214,150800,8292754320,10690,10690,10700,10690,2523
|
||||
20250214,150700,8265768660,10700,10690,10700,10690,1626
|
||||
20250214,150600,8248381480,10700,10700,10710,10690,2682
|
||||
20250214,150500,8219694610,10700,10700,10710,10690,2014
|
||||
20250214,150400,8198148690,10690,10700,10720,10690,1655
|
||||
20250214,150300,8180451880,10700,10700,10730,10690,1935
|
||||
20250214,150200,8159736230,10690,10700,10720,10690,1715
|
||||
20250214,150100,8141385790,10700,10700,10720,10700,1297
|
||||
20250214,150000,8127498960,10710,10710,10730,10700,2895
|
||||
20250214,145900,8096493750,10710,10700,10730,10700,1182
|
||||
20250214,145800,8083836850,10700,10700,10730,10700,2417
|
||||
20250214,145700,8057959660,10700,10700,10730,10700,1315
|
||||
20250214,145600,8043880050,10730,10710,10740,10700,2419
|
||||
20250214,145500,8017967020,10700,10710,10740,10700,1689
|
||||
20250214,145400,7999865080,10710,10710,10760,10700,1127
|
||||
20250214,145300,7987772360,10700,10730,10760,10700,2572
|
||||
20250214,145200,7960198350,10700,10700,10740,10700,1214
|
||||
20250214,145100,7947187040,10700,10720,10740,10700,1766
|
||||
20250214,145000,7928257520,10720,10710,10750,10700,2179
|
||||
20250214,144900,7904873160,10710,10700,10750,10700,1648
|
||||
20250214,144800,7887225670,10700,10710,10730,10700,2120
|
||||
20250214,144700,7864509440,10710,10710,10720,10710,2785
|
||||
20250214,144600,7834669290,10720,10730,10730,10710,2046
|
||||
20250214,144500,7812742680,10720,10710,10760,10710,1616
|
||||
20250214,144400,7795399510,10720,10730,10750,10710,1874
|
||||
20250214,144300,7775304380,10730,10710,10750,10710,2534
|
||||
20250214,144200,7748114620,10710,10730,10750,10710,2713
|
||||
20250214,144100,7718990930,10720,10740,10750,10710,1381
|
||||
20250214,144000,7704175290,10740,10710,10750,10710,1961
|
||||
20250214,143900,7683127310,10710,10730,10730,10710,2629
|
||||
20250214,143800,7654942040,10720,10730,10750,10720,1515
|
||||
20250214,143700,7638681580,10720,10710,10750,10710,2188
|
||||
20250214,143600,7615199420,10710,10710,10750,10710,1582
|
||||
20250214,143500,7598223750,10710,10730,10750,10710,2412
|
||||
20250214,143400,7572344410,10720,10710,10750,10710,1207
|
||||
20250214,143300,7559385750,10760,10720,10760,10710,2615
|
||||
20250214,143200,7531322150,10760,10720,10760,10710,2978
|
||||
20250214,143100,7499404920,10710,10710,10760,10710,1995
|
||||
20250214,143000,7478002630,10710,10710,10760,10710,2217
|
||||
20250214,142900,7454200850,10710,10730,10760,10710,1821
|
||||
20250214,142800,7434678820,10720,10710,10760,10710,1926
|
||||
20250214,142700,7414023170,10710,10720,10760,10710,1984
|
||||
20250214,142600,7392726010,10740,10720,10740,10710,2363
|
||||
20250214,142500,7367396270,10720,10730,10740,10720,2469
|
||||
20250214,142400,7340906750,10750,10750,10760,10710,1792
|
||||
20250214,142300,7321684700,10750,10710,10750,10710,2006
|
||||
20250214,142200,7300168960,10740,10710,10740,10700,1241
|
||||
20250214,142100,7286869950,10710,10720,10750,10710,2385
|
||||
20250214,142000,7261296990,10720,10710,10750,10710,2735
|
||||
20250214,141900,7231937320,10710,10720,10750,10710,1939
|
||||
20250214,141800,7211145510,10710,10720,10750,10710,2059
|
||||
20250214,141700,7189072200,10720,10720,10750,10710,2414
|
||||
20250214,141600,7163171250,10720,10710,10740,10710,1664
|
||||
20250214,141500,7145334210,10730,10710,10750,10710,1358
|
||||
20250214,141400,7130766440,10740,10720,10760,10710,2620
|
||||
20250214,141300,7102650910,10720,10710,10750,10710,2666
|
||||
20250214,141200,7074079400,10710,10720,10750,10710,1728
|
||||
20250214,141100,7055545710,10720,10720,10740,10720,2140
|
||||
20250214,141000,7032588530,10720,10710,10760,10710,1741
|
||||
20250214,140900,7013893190,10730,10720,10760,10710,2049
|
||||
20250214,140800,6991913550,10730,10720,10770,10720,1991
|
||||
20250214,140700,6970542450,10720,10760,10780,10720,3715
|
||||
20250214,140600,6930615940,10730,10730,10770,10730,2057
|
||||
20250214,140500,6908525060,10730,10740,10770,10730,2448
|
||||
20250214,140400,6882208190,10740,10770,10770,10730,2049
|
||||
20250214,140300,6860183910,10730,10750,10770,10730,1751
|
||||
20250214,140200,6841376500,10730,10740,10760,10730,2249
|
||||
20250214,140100,6817200320,10740,10750,10780,10730,2492
|
||||
20250214,140000,6790420080,10750,10740,10790,10730,4033
|
||||
20250214,135900,6747035850,10740,10760,10790,10740,2136
|
||||
20250214,135800,6724066530,10750,10760,10780,10750,1560
|
||||
20250214,135700,6707279150,10790,10750,10790,10750,1971
|
||||
20250214,135600,6686025740,10790,10760,10790,10750,832
|
||||
20250214,135500,6677060480,10750,10770,10780,10750,1183
|
||||
20250214,135400,6664313640,10760,10750,10790,10750,2409
|
||||
20250214,135300,6638357570,10750,10760,10790,10750,1208
|
||||
20250214,135200,6625334600,10750,10770,10790,10750,859
|
||||
20250214,135100,6616087850,10780,10780,10780,10750,1214
|
||||
20250214,135000,6603013840,10750,10750,10790,10750,1897
|
||||
20250214,134900,6582574850,10760,10750,10790,10750,1694
|
||||
20250214,134800,6564333600,10750,10750,10790,10750,1540
|
||||
20250214,134700,6547746700,10760,10770,10790,10750,2358
|
||||
20250214,134600,6522343380,10750,10760,10780,10750,1560
|
||||
20250214,134500,6505552710,10790,10780,10790,10760,1112
|
||||
20250214,134400,6493565940,10790,10770,10790,10760,1922
|
||||
20250214,134300,6472849150,10770,10750,10790,10750,1018
|
||||
20250214,134200,6461894140,10760,10750,10790,10750,1463
|
||||
20250214,134100,6446137430,10780,10770,10780,10750,1449
|
||||
20250214,134000,6430525290,10780,10760,10780,10750,1622
|
||||
20250214,133900,6413060940,10770,10760,10770,10750,1218
|
||||
20250214,133800,6399959030,10760,10760,10790,10750,2317
|
||||
20250214,133700,6375031920,10760,10760,10790,10750,2527
|
||||
20250214,133600,6347808350,10750,10760,10780,10750,1503
|
||||
20250214,133500,6331629720,10760,10770,10780,10760,1124
|
||||
20250214,133400,6319522260,10770,10790,10790,10750,2075
|
||||
20250214,133300,6297151820,10790,10750,10790,10750,997
|
||||
20250214,133200,6286418690,10760,10790,10790,10760,1502
|
||||
20250214,133100,6270221790,10790,10750,10790,10750,2036
|
||||
20250214,133000,6248269870,10790,10750,10790,10750,995
|
||||
20250214,132900,6237553080,10750,10750,10770,10740,1596
|
||||
20250214,132800,6220395770,10750,10750,10760,10740,1775
|
||||
20250214,132700,6201308090,10750,10740,10790,10740,1345
|
||||
20250214,132600,6186815260,10740,10750,10790,10740,1676
|
||||
20250214,132500,6168788130,10790,10790,10790,10750,1725
|
||||
20250214,132400,6150195700,10760,10760,10790,10740,4006
|
||||
20250214,132300,6107081290,10760,10770,10780,10760,2754
|
||||
20250214,132200,6077423950,10780,10780,10800,10770,1712
|
||||
20250214,132100,6058965510,10780,10780,10800,10770,1701
|
||||
20250214,132000,6040618020,10780,10780,10790,10770,1090
|
||||
20250214,131900,6028866960,10790,10780,10790,10770,1589
|
||||
20250214,131800,6011726100,10770,10810,10810,10770,3474
|
||||
20250214,131700,5974264350,10810,10800,10810,10780,1653
|
||||
20250214,131600,5956414540,10780,10770,10800,10770,1772
|
||||
20250214,131500,5937313760,10770,10790,10800,10770,1189
|
||||
20250214,131400,5924487320,10790,10770,10790,10770,1815
|
||||
20250214,131300,5904909860,10790,10780,10800,10770,1034
|
||||
20250214,131200,5893755660,10780,10780,10800,10770,1498
|
||||
20250214,131100,5877597180,10780,10780,10810,10770,2268
|
||||
20250214,131000,5853130250,10780,10770,10780,10770,1259
|
||||
20250214,130900,5839563050,10780,10780,10780,10770,1614
|
||||
20250214,130800,5822167470,10780,10770,10820,10770,1311
|
||||
20250214,130700,5808016310,10820,10780,10830,10770,1869
|
||||
20250214,130600,5787829820,10780,10770,10810,10770,2074
|
||||
20250214,130500,5765470840,10770,10780,10820,10770,1246
|
||||
20250214,130400,5752027140,10770,10780,10820,10770,2513
|
||||
20250214,130300,5724905620,10780,10820,10820,10770,700
|
||||
20250214,130200,5717349860,10810,10790,10820,10780,936
|
||||
20250214,130100,5707241930,10820,10790,10820,10780,3666
|
||||
20250214,130000,5667597570,10790,10790,10810,10780,1593
|
||||
20250214,125900,5650395700,10800,10800,10820,10790,2404
|
||||
20250214,125800,5624403620,10800,10800,10810,10790,1585
|
||||
20250214,125700,5607279270,10800,10810,10810,10780,1948
|
||||
20250214,125600,5586229340,10810,10800,10810,10780,1331
|
||||
20250214,125500,5571861640,10800,10800,10810,10790,1059
|
||||
20250214,125400,5560430330,10780,10800,10820,10770,2436
|
||||
20250214,125300,5534110440,10800,10780,10800,10770,1057
|
||||
20250214,125200,5522711240,10770,10780,10780,10770,793
|
||||
20250214,125100,5514163890,10780,10780,10820,10770,2690
|
||||
20250214,125000,5485103440,10810,10780,10810,10780,638
|
||||
20250214,124900,5478220880,10780,10790,10800,10770,2545
|
||||
20250214,124800,5450777000,10780,10780,10820,10780,2067
|
||||
20250214,124700,5428456030,10780,10800,10800,10780,1130
|
||||
20250214,124600,5416257300,10790,10780,10800,10780,1351
|
||||
20250214,124500,5401677660,10780,10800,10800,10780,1477
|
||||
20250214,124400,5385733200,10790,10790,10800,10770,2160
|
||||
20250214,124300,5362434550,10790,10790,10800,10780,1512
|
||||
20250214,124200,5346118900,10790,10800,10810,10780,938
|
||||
20250214,124100,5335994000,10800,10780,10820,10770,2228
|
||||
20250214,124000,5311915410,10780,10780,10810,10770,929
|
||||
20250214,123900,5301886240,10780,10790,10810,10780,1019
|
||||
20250214,123800,5290892690,10790,10770,10820,10770,3365
|
||||
20250214,123700,5254554450,10780,10800,10820,10780,1487
|
||||
20250214,123600,5238501060,10790,10790,10820,10790,979
|
||||
20250214,123500,5227926160,10790,10810,10820,10780,1357
|
||||
20250214,123400,5213271560,10810,10820,10820,10780,3133
|
||||
20250214,123300,5179436570,10820,10790,10820,10780,1035
|
||||
20250214,123200,5168251500,10790,10810,10810,10780,483
|
||||
20250214,123100,5163033790,10810,10790,10820,10770,3187
|
||||
20250214,123000,5128615660,10770,10770,10820,10770,941
|
||||
20250214,122900,5118454480,10770,10780,10810,10770,930
|
||||
20250214,122800,5108421670,10810,10780,10810,10780,2577
|
||||
20250214,122700,5080587140,10780,10780,10810,10770,1173
|
||||
20250214,122600,5067934510,10770,10770,10810,10770,629
|
||||
20250214,122500,5061147420,10770,10780,10810,10770,1839
|
||||
20250214,122400,5041314990,10800,10780,10800,10780,2498
|
||||
20250214,122300,5014363650,10780,10790,10790,10780,1174
|
||||
20250214,122200,5001702280,10780,10780,10790,10780,1011
|
||||
20250214,122100,4990794010,10780,10790,10790,10780,3422
|
||||
20250214,122000,4953872750,10790,10780,10790,10780,573
|
||||
20250214,121900,4947690270,10780,10790,10790,10780,937
|
||||
20250214,121800,4937584900,10790,10770,10790,10770,2545
|
||||
20250214,121700,4910136110,10770,10780,10790,10770,1023
|
||||
20250214,121600,4899104230,10780,10770,10790,10770,788
|
||||
20250214,121500,4890615060,10780,10770,10810,10760,1403
|
||||
20250214,121400,4875484580,10770,10770,10780,10770,671
|
||||
20250214,121300,4868255850,10770,10780,10800,10770,868
|
||||
20250214,121200,4858890370,10780,10770,10810,10770,284
|
||||
20250214,121100,4855823770,10770,10800,10810,10770,3308
|
||||
20250214,121000,4820128030,10800,10800,10800,10790,699
|
||||
20250214,120900,4812579130,10800,10800,10810,10790,413
|
||||
20250214,120800,4808118040,10800,10790,10810,10790,1962
|
||||
20250214,120700,4786920840,10800,10800,10800,10800,507
|
||||
20250214,120600,4781445240,10800,10790,10800,10790,704
|
||||
20250214,120500,4773847430,10790,10790,10800,10790,1943
|
||||
20250214,120400,4752872680,10790,10790,10800,10780,581
|
||||
20250214,120300,4746603210,10780,10810,10840,10770,3549
|
||||
20250214,120200,4708338620,10810,10840,10840,10810,3277
|
||||
20250214,120100,4672857440,10840,10840,10840,10830,1463
|
||||
20250214,120000,4656998640,10840,10820,10840,10820,1310
|
||||
20250214,115900,4642810450,10820,10830,10830,10820,1001
|
||||
20250214,115800,4631972940,10830,10820,10830,10820,2017
|
||||
20250214,115700,4610134130,10830,10830,10830,10820,529
|
||||
20250214,115600,4604405300,10820,10830,10840,10820,5257
|
||||
20250214,115500,4547474380,10840,10830,10840,10820,1948
|
||||
20250214,115400,4526368960,10830,10830,10830,10820,711
|
||||
20250214,115300,4518669860,10830,10830,10830,10820,3033
|
||||
20250214,115200,4485824580,10830,10820,10830,10820,630
|
||||
20250214,115100,4479005910,10820,10820,10830,10810,1388
|
||||
20250214,115000,4463984430,10820,10810,10820,10810,956
|
||||
20250214,114900,4453641020,10820,10830,10830,10820,1952
|
||||
20250214,114800,4432517480,10830,10820,10830,10820,1799
|
||||
20250214,114700,4413037650,10820,10830,10830,10810,867
|
||||
20250214,114600,4403654110,10820,10830,10830,10820,767
|
||||
20250214,114500,4395354120,10830,10820,10830,10820,3161
|
||||
20250214,114400,4361129780,10820,10820,10830,10820,1075
|
||||
20250214,114300,4349491900,10820,10830,10830,10820,1577
|
||||
20250214,114200,4332413680,10830,10830,10840,10820,1196
|
||||
20250214,114100,4319461210,10830,10830,10840,10820,6909
|
||||
20250214,114000,4244641190,10820,10800,10820,10790,33813
|
||||
20250214,113900,3879396540,10800,10790,10800,10790,5719
|
||||
20250214,113800,3817634600,10790,10800,10800,10790,2522
|
||||
20250214,113700,3790400910,10800,10800,10800,10790,1484
|
||||
20250214,113600,3774378960,10800,10800,10800,10790,1058
|
||||
20250214,113500,3762955260,10790,10790,10800,10790,3693
|
||||
20250214,113400,3723076230,10800,10800,10800,10790,797
|
||||
20250214,113300,3714468760,10800,10790,10800,10790,1325
|
||||
20250214,113200,3700164790,10790,10800,10800,10780,1238
|
||||
20250214,113100,3686798400,10800,10790,10800,10780,2914
|
||||
20250214,113000,3655355720,10790,10780,10790,10780,394
|
||||
20250214,112900,3651104560,10790,10790,10790,10780,496
|
||||
20250214,112800,3645754200,10790,10780,10790,10780,1834
|
||||
20250214,112700,3625969150,10780,10770,10780,10770,2709
|
||||
20250214,112600,3596770150,10770,10770,10780,10770,273
|
||||
20250214,112500,3593827270,10780,10790,10800,10780,2533
|
||||
20250214,112400,3566497180,10790,10780,10790,10770,1140
|
||||
20250214,112300,3554198240,10780,10780,10780,10770,201
|
||||
20250214,112200,3552031470,10780,10780,10790,10780,3267
|
||||
20250214,112100,3516791390,10770,10770,10780,10770,911
|
||||
20250214,112000,3506971160,10780,10770,10780,10770,400
|
||||
20250214,111900,3502661450,10780,10780,10780,10770,1653
|
||||
20250214,111800,3484850450,10780,10790,10800,10770,4474
|
||||
20250214,111700,3436583700,10800,10790,10800,10780,3733
|
||||
20250214,111600,3396303730,10790,10790,10790,10780,223
|
||||
20250214,111500,3393897580,10790,10780,10790,10780,2583
|
||||
20250214,111400,3366027590,10790,10790,10790,10780,1801
|
||||
20250214,111300,3346606940,10790,10780,10790,10780,865
|
||||
20250214,111200,3337273940,10780,10780,10790,10780,4471
|
||||
20250214,111100,3289032310,10780,10780,10790,10780,1130
|
||||
20250214,111000,3276843970,10780,10790,10790,10780,1088
|
||||
20250214,110900,3265109840,10780,10780,10790,10780,1383
|
||||
20250214,110800,3250194040,10790,10780,10790,10770,5686
|
||||
20250214,110700,3188886280,10780,10780,10780,10770,784
|
||||
20250214,110600,3180438890,10770,10770,10780,10770,441
|
||||
20250214,110500,3175686100,10780,10770,10780,10770,3216
|
||||
20250214,110400,3141038270,10770,10770,10780,10770,1289
|
||||
20250214,110300,3127150260,10770,10770,10780,10760,2566
|
||||
20250214,110200,3099512330,10770,10760,10780,10760,1620
|
||||
20250214,110100,3082065280,10780,10780,10780,10770,2651
|
||||
20250214,110000,3053508710,10780,10770,10780,10770,3082
|
||||
20250214,105900,3020298030,10770,10770,10780,10770,2428
|
||||
20250214,105800,2994148460,10770,10770,10770,10760,1472
|
||||
20250214,105700,2978295200,10770,10760,10770,10760,920
|
||||
20250214,105600,2968386950,10770,10770,10770,10760,489
|
||||
20250214,105500,2963123800,10760,10750,10770,10750,1780
|
||||
20250214,105400,2943955630,10760,10760,10760,10750,2066
|
||||
20250214,105300,2921727170,10770,10770,10770,10760,1375
|
||||
20250214,105200,2906931000,10770,10760,10770,10760,4716
|
||||
20250214,105100,2856163750,10760,10750,10760,10750,1105
|
||||
20250214,105000,2844274760,10760,10770,10770,10750,1560
|
||||
20250214,104900,2827490930,10770,10760,10770,10760,5718
|
||||
20250214,104800,2765959340,10760,10760,10770,10750,2475
|
||||
20250214,104700,2739324500,10760,10770,10770,10760,5121
|
||||
20250214,104600,2684205990,10760,10740,10770,10740,17613
|
||||
20250214,104500,2494823720,10750,10730,10750,10730,9379
|
||||
20250214,104400,2394076610,10730,10730,10740,10720,6721
|
||||
20250214,104300,2321945220,10720,10720,10730,10720,210
|
||||
20250214,104200,2319692920,10730,10720,10730,10720,1285
|
||||
20250214,104100,2305908070,10720,10720,10720,10710,4004
|
||||
20250214,104000,2262985430,10720,10720,10730,10720,1631
|
||||
20250214,103900,2245499920,10730,10700,10730,10700,6936
|
||||
20250214,103800,2171164190,10710,10700,10710,10690,1588
|
||||
20250214,103700,2154165650,10700,10680,10700,10680,196
|
||||
20250214,103600,2152068890,10690,10700,10710,10690,3355
|
||||
20250214,103500,2116188200,10700,10710,10710,10700,2564
|
||||
20250214,103400,2088741080,10710,10700,10710,10700,1814
|
||||
20250214,103300,2069320280,10690,10700,10720,10690,1287
|
||||
20250214,103200,2055551500,10700,10690,10710,10670,22647
|
||||
20250214,103100,1813278890,10680,10680,10690,10670,1122
|
||||
20250214,103000,1801295290,10680,10680,10690,10670,410
|
||||
20250214,102900,1796915740,10690,10680,10690,10660,1591
|
||||
20250214,102800,1779908960,10670,10660,10690,10660,1472
|
||||
20250214,102700,1764188410,10660,10670,10680,10660,1179
|
||||
20250214,102600,1751606990,10680,10670,10680,10670,731
|
||||
20250214,102500,1743800930,10680,10670,10680,10660,1067
|
||||
20250214,102400,1732408530,10670,10670,10680,10660,852
|
||||
20250214,102300,1723322160,10670,10660,10670,10650,2970
|
||||
20250214,102200,1691638250,10660,10660,10670,10660,1671
|
||||
20250214,102100,1673817140,10660,10660,10670,10620,983
|
||||
20250214,102000,1663346580,10650,10670,10670,10640,555
|
||||
20250214,101900,1657430010,10670,10660,10680,10650,2053
|
||||
20250214,101800,1635530910,10650,10640,10660,10640,798
|
||||
20250214,101700,1627027650,10650,10650,10650,10640,748
|
||||
20250214,101600,1619061560,10650,10640,10660,10640,1064
|
||||
20250214,101500,1607728860,10660,10650,10660,10630,2726
|
||||
20250214,101400,1578704840,10660,10650,10660,10640,1521
|
||||
20250214,101300,1562502850,10660,10650,10660,10630,364
|
||||
20250214,101200,1558627270,10650,10640,10660,10640,1183
|
||||
20250214,101100,1546024760,10650,10640,10650,10610,1995
|
||||
20250214,101000,1524793340,10650,10690,10690,10640,4094
|
||||
20250214,100900,1481154190,10690,10680,10690,10670,3718
|
||||
20250214,100800,1441412950,10680,10690,10700,10670,10442
|
||||
20250214,100700,1329861160,10690,10690,10690,10680,2799
|
||||
20250214,100600,1299949270,10690,10680,10690,10670,5858
|
||||
20250214,100500,1237366940,10690,10680,10690,10670,3707
|
||||
20250214,100400,1197766720,10680,10680,10690,10670,3290
|
||||
20250214,100300,1162616460,10670,10680,10690,10660,3767
|
||||
20250214,100200,1122401570,10680,10680,10680,10660,3255
|
||||
20250214,100100,1087658720,10680,10630,10680,10620,19909
|
||||
20250214,100000,875501930,10630,10620,10640,10620,582
|
||||
20250214,095900,869315280,10630,10620,10640,10620,1207
|
||||
20250214,095800,856479170,10630,10630,10640,10630,632
|
||||
20250214,095700,849759750,10630,10630,10640,10630,794
|
||||
20250214,095600,841318640,10640,10640,10640,10640,1494
|
||||
20250214,095500,825422480,10630,10630,10640,10630,2090
|
||||
20250214,095400,803189180,10640,10630,10640,10630,3573
|
||||
20250214,095300,765204220,10630,10620,10630,10620,5126
|
||||
20250214,095200,710754140,10620,10620,10620,10600,1649
|
||||
20250214,095100,693255740,10620,10610,10620,10610,2132
|
||||
20250214,095000,670627790,10620,10620,10620,10620,1401
|
||||
20250214,094900,655749170,10610,10610,10620,10600,1024
|
||||
20250214,094800,644883110,10610,10580,10610,10580,4699
|
||||
20250214,094700,595081840,10590,10580,10590,10580,466
|
||||
20250214,094600,590147310,10580,10580,10580,10570,534
|
||||
20250214,094500,584497640,10570,10570,10580,10570,79
|
||||
20250214,094400,583662450,10570,10580,10580,10570,331
|
||||
20250214,094300,580162470,10580,10570,10580,10560,1086
|
||||
20250214,094200,568684690,10570,10560,10570,10560,73
|
||||
20250214,094100,567913560,10560,10570,10570,10560,165
|
||||
20250214,094000,566169630,10560,10560,10570,10560,729
|
||||
20250214,093900,558471180,10570,10560,10570,10550,502
|
||||
20250214,093800,553173000,10550,10590,10590,10550,6464
|
||||
20250214,093700,484927710,10580,10590,10590,10560,1161
|
||||
20250214,093600,472657140,10590,10590,10590,10590,108
|
||||
20250214,093500,471513420,10600,10580,10600,10570,1957
|
||||
20250214,093400,450795620,10570,10570,10580,10570,1315
|
||||
20250214,093300,436894830,10570,10560,10570,10560,1083
|
||||
20250214,093200,425457400,10570,10570,10570,10560,439
|
||||
20250214,093100,420821010,10570,10570,10570,10560,308
|
||||
20250214,093000,417566290,10570,10570,10570,10560,205
|
||||
20250214,092900,415399740,10570,10570,10570,10570,55
|
||||
20250214,092800,414818390,10580,10560,10580,10560,10
|
||||
20250214,092700,414712660,10570,10570,10580,10570,614
|
||||
20250214,092600,408222480,10590,10560,10590,10560,2605
|
||||
20250214,092500,380686310,10560,10560,10570,10560,138
|
||||
20250214,092400,379228990,10560,10560,10570,10560,68
|
||||
20250214,092300,378510700,10560,10550,10560,10550,3904
|
||||
20250214,092200,337294910,10560,10560,10580,10560,5337
|
||||
20250214,092100,280916480,10570,10560,10570,10550,1927
|
||||
20250214,092000,260568510,10550,10560,10560,10550,868
|
||||
20250214,091900,251402810,10560,10550,10570,10550,2113
|
||||
20250214,091800,229088800,10550,10560,10560,10550,425
|
||||
20250214,091700,224601210,10560,10560,10570,10560,2481
|
||||
20250214,091600,198399830,10560,10580,10580,10560,16
|
||||
20250214,091500,198230770,10570,10570,10570,10560,860
|
||||
20250214,091400,189141310,10570,10590,10590,10560,1963
|
||||
20250214,091300,168405010,10560,10580,10590,10560,1048
|
||||
20250214,091200,157324640,10580,10590,10590,10580,1518
|
||||
20250214,091100,141263010,10580,10580,10590,10560,2160
|
||||
20250214,091000,118424830,10580,10600,10600,10570,214
|
||||
20250214,090900,116161050,10600,10570,10600,10560,1019
|
||||
20250214,090800,105382070,10590,10600,10600,10570,789
|
||||
20250214,090700,97028650,10600,10610,10610,10590,1332
|
||||
20250214,090600,82912640,10610,10610,10610,10590,387
|
||||
20250214,090500,78807110,10610,10590,10610,10570,1180
|
||||
20250214,090400,66313360,10600,10600,10610,10600,469
|
||||
20250214,090300,61341170,10600,10610,10610,10600,227
|
||||
20250214,090200,58934030,10560,10600,10610,10560,1329
|
||||
20250214,090100,44860830,10600,10600,10600,10570,369
|
||||
20250214,090000,40954120,10600,10560,10610,10560,3874
|
||||
|
Reference in New Issue
Block a user