Update 2025-02-14 2854 candle_min
This commit is contained in:
639
053080/min/candle-20250214.csv
Normal file
639
053080/min/candle-20250214.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193700,3005252960,13690,13690,13690,13690,4556
|
||||
20250214,193600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,193500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,193400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,193300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,193200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,193100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,193000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,192900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,192800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,192700,3005252960,13690,13690,13690,13690,0
|
||||
20250214,192600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,192500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,192400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,192300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,192200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,192100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,192000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,191900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,191800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,191700,3005252960,13690,13690,13690,13690,0
|
||||
20250214,191600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,191500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,191400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,191300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,191200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,191100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,191000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,190900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,190800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,190700,3005252960,13690,13690,13690,13690,4556
|
||||
20250214,190600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,190500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,190400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,190300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,190200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,190100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,190000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,185900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,185800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,185700,3005252960,13690,13690,13690,13690,0
|
||||
20250214,185600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,185500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,185400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,185300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,185200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,185100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,185000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,184900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,184800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,184700,3005252960,13690,13690,13690,13690,0
|
||||
20250214,184600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,184500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,184400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,184300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,184200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,184100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,184000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,183900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,183800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,183700,3005252960,13690,13690,13690,13690,4556
|
||||
20250214,183600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,183500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,183400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,183300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,183200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,183100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,183000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,182900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,182800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,182700,3005252960,13690,13690,13690,13690,0
|
||||
20250214,182600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,182500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,182400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,182300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,182200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,182100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,182000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,181900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,181800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,181700,3005252960,13690,13690,13690,13690,0
|
||||
20250214,181600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,181500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,181400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,181300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,181200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,181100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,181000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,180900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,180800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,180700,3005252960,13690,13690,13690,13690,4556
|
||||
20250214,180600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,180500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,180400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,180300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,180200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,180100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,180000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,175900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,175800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,175700,3005252960,13690,13690,13690,13690,0
|
||||
20250214,175600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,175500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,175400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,175300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,175200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,175100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,175000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,174900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,174800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,174700,3005252960,13690,13690,13690,13690,0
|
||||
20250214,174600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,174500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,174400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,174300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,174200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,174100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,174000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,173900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,173800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,173700,3005252960,13690,13690,13690,13690,4556
|
||||
20250214,173600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,173500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,173400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,173300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,173200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,173100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,173000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,172900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,172800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,172700,3005252960,13690,13690,13690,13690,0
|
||||
20250214,172600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,172500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,172400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,172300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,172200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,172100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,172000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,171900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,171800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,171700,3005252960,13690,13690,13690,13690,0
|
||||
20250214,171600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,171500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,171400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,171300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,171200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,171100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,171000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,170900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,170800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,170700,3005252960,13690,13690,13690,13690,4556
|
||||
20250214,170600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,170500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,170400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,170300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,170200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,170100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,170000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,165900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,165800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,165700,3005252960,13690,13690,13690,13690,0
|
||||
20250214,165600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,165500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,165400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,165300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,165200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,165100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,165000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,164900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,164800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,164700,3005252960,13690,13690,13690,13690,0
|
||||
20250214,164600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,164500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,164400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,164300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,164200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,164100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,164000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,163900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,163800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,163700,3005252960,13690,13690,13690,13690,4556
|
||||
20250214,163600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,163500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,163400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,163300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,163200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,163100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,163000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,162900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,162800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,162700,3005252960,13690,13690,13690,13690,0
|
||||
20250214,162600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,162500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,162400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,162300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,162200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,162100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,162000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,161900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,161800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,161700,3005252960,13690,13690,13690,13690,0
|
||||
20250214,161600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,161500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,161400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,161300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,161200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,161100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,161000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,160900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,160800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,160700,3005252960,13690,13690,13690,13690,4556
|
||||
20250214,160600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,160500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,160400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,160300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,160200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,160100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,160000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,155900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,155800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,155700,3005252960,13690,13690,13690,13690,0
|
||||
20250214,155600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,155500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,155400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,155300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,155200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,155100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,155000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,154900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,154800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,154700,3005252960,13690,13690,13690,13690,0
|
||||
20250214,154600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,154500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,154400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,154300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,154200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,154100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,154000,3005252960,13690,13690,13690,13690,0
|
||||
20250214,153900,3005252960,13690,13690,13690,13690,0
|
||||
20250214,153800,3005252960,13690,13690,13690,13690,0
|
||||
20250214,153700,3005252960,13690,13690,13690,13690,4556
|
||||
20250214,153600,3005252960,13690,13690,13690,13690,0
|
||||
20250214,153500,3005252960,13690,13690,13690,13690,0
|
||||
20250214,153400,3005252960,13690,13690,13690,13690,0
|
||||
20250214,153300,3005252960,13690,13690,13690,13690,0
|
||||
20250214,153200,3005252960,13690,13690,13690,13690,0
|
||||
20250214,153100,3005252960,13690,13690,13690,13690,0
|
||||
20250214,153000,3005252960,13690,13690,13690,13690,4556
|
||||
20250214,152900,2942881320,13690,13690,13690,13690,0
|
||||
20250214,152800,2942881320,13690,13690,13690,13690,0
|
||||
20250214,152700,2942881320,13690,13690,13690,13690,0
|
||||
20250214,152600,2942881320,13690,13690,13690,13690,0
|
||||
20250214,152500,2942881320,13690,13690,13690,13690,0
|
||||
20250214,152400,2942881320,13690,13690,13690,13690,0
|
||||
20250214,152300,2942881320,13690,13690,13690,13690,0
|
||||
20250214,152200,2942881320,13690,13690,13690,13690,0
|
||||
20250214,152100,2942881320,13690,13690,13690,13690,0
|
||||
20250214,152000,2942881320,13690,13690,13690,13690,0
|
||||
20250214,151900,2942881320,13690,13610,13690,13610,877
|
||||
20250214,151800,2930900230,13680,13670,13690,13610,500
|
||||
20250214,151700,2924062540,13690,13600,13700,13600,744
|
||||
20250214,151600,2913881580,13690,13640,13700,13640,11304
|
||||
20250214,151500,2759232540,13680,13560,13680,13550,2193
|
||||
20250214,151400,2729277050,13560,13700,13700,13560,3610
|
||||
20250214,151300,2680173120,13700,13590,13700,13560,10220
|
||||
20250214,151200,2540973540,13590,13620,13620,13590,7219
|
||||
20250214,151100,2442799050,13620,13660,13670,13620,1414
|
||||
20250214,151000,2423506810,13680,13680,13680,13660,389
|
||||
20250214,150900,2418190230,13680,13680,13680,13660,614
|
||||
20250214,150800,2409797720,13670,13700,13700,13670,216
|
||||
20250214,150700,2406841540,13700,13680,13700,13680,25
|
||||
20250214,150600,2406499520,13700,13700,13700,13680,525
|
||||
20250214,150500,2399313230,13730,13730,13730,13730,0
|
||||
20250214,150400,2399313230,13730,13730,13730,13700,134
|
||||
20250214,150300,2397477370,13710,13730,13730,13700,120
|
||||
20250214,150200,2395833060,13730,13710,13730,13710,2
|
||||
20250214,150100,2395805620,13730,13700,13730,13700,410
|
||||
20250214,150000,2390188590,13730,13720,13730,13710,838
|
||||
20250214,145900,2378685590,13710,13710,13720,13700,398
|
||||
20250214,145800,2373230960,13720,13720,13720,13720,72
|
||||
20250214,145700,2372243120,13730,13730,13730,13730,0
|
||||
20250214,145600,2372243120,13730,13740,13740,13730,2
|
||||
20250214,145500,2372215650,13710,13740,13740,13710,3770
|
||||
20250214,145400,2320510520,13740,13740,13750,13740,4
|
||||
20250214,145300,2320455550,13750,13740,13750,13730,253
|
||||
20250214,145200,2316980620,13740,13720,13740,13720,85
|
||||
20250214,145100,2315813920,13750,13720,13750,13720,1356
|
||||
20250214,145000,2297196520,13720,13710,13720,13710,182
|
||||
20250214,144900,2294699490,13720,13720,13720,13710,285
|
||||
20250214,144800,2290792070,13720,13720,13720,13720,0
|
||||
20250214,144700,2290792070,13720,13720,13720,13710,271
|
||||
20250214,144600,2287074840,13720,13710,13720,13710,213
|
||||
20250214,144500,2284154590,13710,13710,13710,13710,0
|
||||
20250214,144400,2284154590,13710,13720,13720,13710,16
|
||||
20250214,144300,2283935120,13720,13720,13720,13720,4
|
||||
20250214,144200,2283880240,13730,13720,13730,13690,260
|
||||
20250214,144100,2280316660,13730,13730,13730,13730,0
|
||||
20250214,144000,2280316660,13730,13690,13730,13690,75
|
||||
20250214,143900,2279289870,13690,13750,13750,13690,233
|
||||
20250214,143800,2276095700,13760,13760,13760,13760,131
|
||||
20250214,143700,2274293140,13770,13760,13770,13750,1588
|
||||
20250214,143600,2252431690,13750,13710,13750,13710,878
|
||||
20250214,143500,2240379630,13710,13710,13710,13710,101
|
||||
20250214,143400,2238994920,13700,13700,13700,13700,1
|
||||
20250214,143300,2238981220,13710,13700,13710,13700,1365
|
||||
20250214,143200,2220278730,13700,13700,13700,13700,1
|
||||
20250214,143100,2220265030,13670,13670,13670,13670,508
|
||||
20250214,143000,2213320670,13700,13690,13700,13690,14
|
||||
20250214,142900,2213128940,13690,13680,13700,13660,1159
|
||||
20250214,142800,2197278590,13710,13680,13710,13680,711
|
||||
20250214,142700,2187545350,13730,13730,13730,13680,8
|
||||
20250214,142600,2187435560,13680,13740,13740,13680,718
|
||||
20250214,142500,2177598110,13740,13740,13740,13740,0
|
||||
20250214,142400,2177598110,13740,13740,13740,13740,0
|
||||
20250214,142300,2177598110,13740,13700,13740,13700,81
|
||||
20250214,142200,2176488370,13750,13740,13750,13740,510
|
||||
20250214,142100,2169476630,13740,13740,13740,13740,501
|
||||
20250214,142000,2162592890,13710,13740,13740,13710,182
|
||||
20250214,141900,2160097640,13700,13700,13740,13700,38
|
||||
20250214,141800,2159577000,13730,13700,13750,13700,676
|
||||
20250214,141700,2150303700,13710,13710,13710,13710,173
|
||||
20250214,141600,2147931870,13710,13730,13730,13710,8
|
||||
20250214,141500,2147822050,13730,13740,13740,13730,14
|
||||
20250214,141400,2147629820,13740,13740,13740,13740,72
|
||||
20250214,141300,2146640540,13740,13740,13740,13740,0
|
||||
20250214,141200,2146640540,13740,13740,13740,13740,30
|
||||
20250214,141100,2146228340,13740,13740,13740,13740,0
|
||||
20250214,141000,2146228340,13740,13740,13740,13740,0
|
||||
20250214,140900,2146228340,13740,13740,13740,13740,5
|
||||
20250214,140800,2146159640,13770,13750,13770,13750,7
|
||||
20250214,140700,2146063350,13760,13760,13760,13760,2
|
||||
20250214,140600,2146035830,13760,13760,13760,13760,20
|
||||
20250214,140500,2145760630,13710,13750,13750,13710,232
|
||||
20250214,140400,2142573910,13750,13750,13750,13710,216
|
||||
20250214,140300,2139607910,13710,13710,13710,13710,0
|
||||
20250214,140200,2139607910,13710,13710,13710,13710,1102
|
||||
20250214,140100,2124499490,13740,13750,13750,13710,32
|
||||
20250214,140000,2124060400,13710,13710,13710,13710,905
|
||||
20250214,135900,2111652850,13710,13710,13710,13710,2
|
||||
20250214,135800,2111625430,13710,13710,13710,13710,0
|
||||
20250214,135700,2111625430,13710,13720,13720,13710,1100
|
||||
20250214,135600,2096535310,13730,13780,13780,13730,123
|
||||
20250214,135500,2094846470,13740,13770,13770,13740,3748
|
||||
20250214,135400,2043284470,13780,13770,13780,13770,44
|
||||
20250214,135300,2042678190,13780,13780,13780,13780,0
|
||||
20250214,135200,2042678190,13780,13770,13780,13760,242
|
||||
20250214,135100,2039346770,13770,13770,13770,13770,4
|
||||
20250214,135000,2039291690,13780,13780,13780,13780,0
|
||||
20250214,134900,2039291690,13780,13770,13780,13770,242
|
||||
20250214,134800,2035959150,13780,13780,13780,13780,0
|
||||
20250214,134700,2035959150,13780,13770,13780,13760,160
|
||||
20250214,134600,2033756940,13770,13770,13770,13770,42
|
||||
20250214,134500,2033178600,13760,13760,13760,13760,34
|
||||
20250214,134400,2032710760,13770,13770,13770,13770,15
|
||||
20250214,134300,2032504210,13770,13770,13770,13760,200
|
||||
20250214,134200,2029750220,13770,13780,13780,13770,26
|
||||
20250214,134100,2029392190,13780,13780,13780,13780,2
|
||||
20250214,134000,2029364630,13780,13780,13780,13780,7
|
||||
20250214,133900,2029268170,13790,13790,13790,13790,2
|
||||
20250214,133800,2029240590,13790,13790,13790,13790,123
|
||||
20250214,133700,2027544420,13800,13800,13800,13800,108
|
||||
20250214,133600,2026054020,13800,13800,13800,13800,12
|
||||
20250214,133500,2025888420,13790,13790,13790,13790,109
|
||||
20250214,133400,2024385310,13790,13790,13790,13790,236
|
||||
20250214,133300,2021130870,13790,13770,13790,13770,71
|
||||
20250214,133200,2020153180,13770,13790,13790,13770,60
|
||||
20250214,133100,2019325980,13790,13780,13800,13780,44
|
||||
20250214,133000,2018719250,13760,13760,13760,13760,139
|
||||
20250214,132900,2016806610,13760,13770,13770,13760,840
|
||||
20250214,132800,2005245290,13780,13810,13810,13780,242
|
||||
20250214,132700,2001904530,13810,13800,13810,13800,101
|
||||
20250214,132600,2000510720,13800,13800,13800,13800,5
|
||||
20250214,132500,2000441720,13800,13780,13800,13780,6
|
||||
20250214,132400,2000359000,13800,13800,13800,13800,1
|
||||
20250214,132300,2000345200,13800,13780,13800,13770,147
|
||||
20250214,132200,1998320540,13780,13780,13780,13780,11
|
||||
20250214,132100,1998168960,13800,13800,13800,13800,1
|
||||
20250214,132000,1998155160,13800,13800,13800,13800,0
|
||||
20250214,131900,1998155160,13800,13800,13800,13800,16
|
||||
20250214,131800,1997934360,13810,13800,13810,13800,5
|
||||
20250214,131700,1997865350,13800,13780,13800,13760,733
|
||||
20250214,131600,1987773680,13800,13800,13800,13800,1
|
||||
20250214,131500,1987759880,13790,13790,13790,13790,52
|
||||
20250214,131400,1987042800,13790,13790,13790,13790,2
|
||||
20250214,131300,1987015220,13810,13800,13810,13800,160
|
||||
20250214,131200,1984806820,13810,13810,13810,13810,0
|
||||
20250214,131100,1984806820,13810,13770,13810,13770,70
|
||||
20250214,131000,1983841320,13770,13770,13770,13770,0
|
||||
20250214,130900,1983841320,13770,13790,13790,13770,711
|
||||
20250214,130800,1974048110,13790,13790,13790,13790,40
|
||||
20250214,130700,1973496510,13810,13810,13810,13810,6
|
||||
20250214,130600,1973413650,13820,13780,13820,13780,2260
|
||||
20250214,130500,1942227930,13790,13790,13790,13790,1
|
||||
20250214,130400,1942214140,13790,13760,13790,13760,31
|
||||
20250214,130300,1941787550,13760,13790,13790,13760,143
|
||||
20250214,130200,1939817770,13760,13790,13790,13760,201
|
||||
20250214,130100,1937051980,13760,13760,13760,13760,200
|
||||
20250214,130000,1934299980,13800,13770,13800,13770,203
|
||||
20250214,125900,1931504610,13800,13800,13800,13800,0
|
||||
20250214,125800,1931504610,13800,13790,13800,13790,77
|
||||
20250214,125700,1930442770,13790,13770,13790,13760,534
|
||||
20250214,125600,1923094380,13790,13770,13790,13770,191
|
||||
20250214,125500,1920464290,13790,13790,13790,13790,0
|
||||
20250214,125400,1920464290,13790,13790,13790,13790,0
|
||||
20250214,125300,1920464290,13790,13770,13790,13770,11
|
||||
20250214,125200,1920312800,13790,13770,13790,13770,118
|
||||
20250214,125100,1918687920,13770,13770,13770,13770,0
|
||||
20250214,125000,1918687920,13770,13770,13770,13770,74
|
||||
20250214,124900,1917668940,13790,13800,13800,13790,40
|
||||
20250214,124800,1917117330,13800,13800,13800,13800,0
|
||||
20250214,124700,1917117330,13800,13800,13800,13800,0
|
||||
20250214,124600,1917117330,13800,13800,13800,13750,210
|
||||
20250214,124500,1914227260,13800,13800,13800,13800,1
|
||||
20250214,124400,1914213460,13750,13800,13800,13750,5692
|
||||
20250214,124300,1835819380,13800,13810,13810,13800,1401
|
||||
20250214,124200,1816482910,13820,13820,13820,13820,30
|
||||
20250214,124100,1816068310,13830,13830,13830,13830,2
|
||||
20250214,124000,1816040650,13840,13840,13840,13840,0
|
||||
20250214,123900,1816040650,13840,13810,13840,13810,22
|
||||
20250214,123800,1815736800,13840,13840,13840,13840,0
|
||||
20250214,123700,1815736800,13840,13810,13840,13810,87
|
||||
20250214,123600,1814535300,13810,13830,13830,13810,4001
|
||||
20250214,123500,1759261330,13840,13840,13840,13840,49
|
||||
20250214,123400,1758583170,13840,13830,13840,13830,108
|
||||
20250214,123300,1757088530,13830,13830,13830,13830,3
|
||||
20250214,123200,1757047040,13850,13850,13850,13850,0
|
||||
20250214,123100,1757047040,13850,13850,13850,13850,1
|
||||
20250214,123000,1757033190,13840,13840,13840,13840,101
|
||||
20250214,122900,1755635350,13840,13840,13840,13840,386
|
||||
20250214,122800,1750293110,13830,13830,13830,13830,0
|
||||
20250214,122700,1750293110,13830,13830,13830,13830,0
|
||||
20250214,122600,1750293110,13830,13830,13830,13830,4
|
||||
20250214,122500,1750237790,13840,13840,13840,13840,64
|
||||
20250214,122400,1749352030,13850,13850,13850,13850,50
|
||||
20250214,122300,1748659530,13840,13840,13840,13840,156
|
||||
20250214,122200,1746500490,13840,13850,13850,13840,270
|
||||
20250214,122100,1742763680,13840,13840,13840,13840,0
|
||||
20250214,122000,1742763680,13840,13850,13850,13840,107
|
||||
20250214,121900,1741282780,13840,13850,13850,13840,162
|
||||
20250214,121800,1739040300,13850,13830,13850,13830,440
|
||||
20250214,121700,1732953090,13840,13840,13840,13840,0
|
||||
20250214,121600,1732953090,13840,13840,13840,13840,1
|
||||
20250214,121500,1732939250,13840,13820,13840,13820,142
|
||||
20250214,121400,1730976790,13830,13830,13840,13830,90
|
||||
20250214,121300,1729731870,13840,13840,13840,13840,122
|
||||
20250214,121200,1728043390,13830,13830,13830,13830,140
|
||||
20250214,121100,1726107190,13830,13830,13830,13830,51
|
||||
20250214,121000,1725401860,13840,13840,13840,13840,325
|
||||
20250214,120900,1720903860,13840,13840,13840,13840,10
|
||||
20250214,120800,1720765460,13840,13840,13840,13840,0
|
||||
20250214,120700,1720765460,13840,13840,13840,13840,10
|
||||
20250214,120600,1720627060,13840,13830,13840,13830,72
|
||||
20250214,120500,1719630970,13830,13840,13840,13830,92
|
||||
20250214,120400,1718358600,13840,13830,13840,13830,123
|
||||
20250214,120300,1716657500,13830,13830,13830,13830,77
|
||||
20250214,120200,1715592590,13830,13830,13830,13830,1
|
||||
20250214,120100,1715578760,13810,13810,13820,13810,249
|
||||
20250214,120000,1712140010,13820,13820,13820,13820,20
|
||||
20250214,115900,1711863610,13820,13820,13820,13820,131
|
||||
20250214,115800,1710053190,13810,13840,13840,13810,62
|
||||
20250214,115700,1709195470,13840,13840,13840,13840,200
|
||||
20250214,115600,1706427470,13840,13840,13840,13840,40
|
||||
20250214,115500,1705873870,13850,13850,13850,13850,83
|
||||
20250214,115400,1704724320,13810,13810,13850,13810,146
|
||||
20250214,115300,1702707660,13850,13840,13850,13840,188
|
||||
20250214,115200,1700105470,13830,13830,13840,13830,89
|
||||
20250214,115100,1698874590,13830,13840,13840,13800,1447
|
||||
20250214,115000,1678900280,13820,13840,13840,13820,809
|
||||
20250214,114900,1667704720,13850,13840,13850,13840,2
|
||||
20250214,114800,1667677030,13840,13860,13860,13840,2032
|
||||
20250214,114700,1639548070,13860,13850,13860,13850,71
|
||||
20250214,114600,1638564280,13860,13860,13860,13850,61
|
||||
20250214,114500,1637719020,13860,13880,13880,13860,717
|
||||
20250214,114400,1627772990,13880,13850,13880,13850,731
|
||||
20250214,114300,1617632980,13850,13860,13860,13850,277
|
||||
20250214,114200,1613796360,13860,13880,13880,13860,439
|
||||
20250214,114100,1607711090,13870,13880,13880,13860,88
|
||||
20250214,114000,1606491090,13880,13840,13900,13840,9125
|
||||
20250214,113900,1479987720,13840,13830,13840,13830,2037
|
||||
20250214,113800,1451805440,13820,13770,13820,13770,2314
|
||||
20250214,113700,1419836500,13770,13800,13800,13770,1171
|
||||
20250214,113600,1403698220,13800,13790,13800,13780,3287
|
||||
20250214,113500,1358351410,13790,13790,13800,13760,975
|
||||
20250214,113400,1344906680,13790,13790,13790,13750,2551
|
||||
20250214,113300,1309796060,13790,13780,13790,13780,205
|
||||
20250214,113200,1306969630,13780,13780,13790,13780,940
|
||||
20250214,113100,1294013370,13780,13770,13790,13770,2903
|
||||
20250214,113000,1254008030,13780,13770,13780,13770,1208
|
||||
20250214,112900,1237372660,13770,13770,13770,13770,234
|
||||
20250214,112800,1234150480,13770,13770,13770,13770,0
|
||||
20250214,112700,1234150480,13770,13770,13770,13770,2
|
||||
20250214,112600,1234122940,13770,13760,13770,13760,355
|
||||
20250214,112500,1229234640,13780,13780,13780,13780,210
|
||||
20250214,112400,1226340840,13770,13760,13770,13760,240
|
||||
20250214,112300,1223037120,13770,13770,13770,13770,156
|
||||
20250214,112200,1220889000,13760,13770,13770,13760,190
|
||||
20250214,112100,1218273200,13780,13770,13780,13770,1338
|
||||
20250214,112000,1199836070,13760,13760,13760,13750,529
|
||||
20250214,111900,1192557100,13760,13750,13780,13740,5198
|
||||
20250214,111800,1121016380,13740,13730,13740,13730,558
|
||||
20250214,111700,1113350460,13710,13740,13740,13710,9
|
||||
20250214,111600,1113226990,13730,13730,13730,13730,260
|
||||
20250214,111500,1109657190,13730,13730,13730,13730,56
|
||||
20250214,111400,1108888310,13730,13730,13730,13730,1
|
||||
20250214,111300,1108874580,13700,13710,13730,13700,268
|
||||
20250214,111200,1105201580,13730,13730,13730,13730,243
|
||||
20250214,111100,1101865190,13730,13730,13730,13730,2
|
||||
20250214,111000,1101837730,13750,13740,13750,13740,4
|
||||
20250214,110900,1101782750,13750,13750,13750,13750,25
|
||||
20250214,110800,1101439000,13750,13760,13760,13730,534
|
||||
20250214,110700,1094096300,13760,13730,13760,13730,2336
|
||||
20250214,110600,1062003570,13730,13720,13730,13720,1638
|
||||
20250214,110500,1039514770,13720,13720,13720,13720,31
|
||||
20250214,110400,1039089450,13720,13720,13720,13720,10
|
||||
20250214,110300,1038952250,13720,13720,13720,13720,2
|
||||
20250214,110200,1038924810,13720,13720,13720,13720,1
|
||||
20250214,110100,1038911090,13720,13710,13720,13710,218
|
||||
20250214,110000,1035920410,13710,13710,13710,13710,1
|
||||
20250214,105900,1035906700,13720,13720,13720,13720,9
|
||||
20250214,105800,1035783220,13720,13710,13720,13710,111
|
||||
20250214,105700,1034261400,13710,13710,13710,13710,300
|
||||
20250214,105600,1030148400,13710,13710,13710,13710,0
|
||||
20250214,105500,1030148400,13710,13680,13710,13680,51
|
||||
20250214,105400,1029450690,13670,13670,13670,13670,0
|
||||
20250214,105300,1029450690,13670,13670,13670,13670,0
|
||||
20250214,105200,1029450690,13670,13670,13670,13670,0
|
||||
20250214,105100,1029450690,13670,13670,13670,13670,0
|
||||
20250214,105000,1029450690,13670,13670,13670,13670,9
|
||||
20250214,104900,1029327660,13730,13730,13730,13730,0
|
||||
20250214,104800,1029327660,13730,13720,13730,13720,90
|
||||
20250214,104700,1028092800,13720,13720,13720,13720,4
|
||||
20250214,104600,1028037920,13660,13660,13660,13660,10
|
||||
20250214,104500,1027901320,13660,13660,13660,13660,1
|
||||
20250214,104400,1027887660,13660,13670,13670,13660,4570
|
||||
20250214,104300,965461200,13670,13670,13670,13670,235
|
||||
20250214,104200,962248750,13660,13670,13670,13660,46
|
||||
20250214,104100,961619950,13660,13660,13660,13660,0
|
||||
20250214,104000,961619950,13660,13660,13660,13660,0
|
||||
20250214,103900,961619950,13660,13660,13660,13660,54
|
||||
20250214,103800,960882310,13660,13660,13660,13660,0
|
||||
20250214,103700,960882310,13660,13700,13700,13660,161
|
||||
20250214,103600,958682610,13700,13710,13710,13700,401
|
||||
20250214,103500,953187200,13710,13720,13720,13710,120
|
||||
20250214,103400,951541920,13720,13720,13720,13720,33
|
||||
20250214,103300,951089160,13750,13750,13750,13750,10
|
||||
20250214,103200,950951660,13750,13750,13770,13720,2250
|
||||
20250214,103100,920027230,13750,13750,13750,13750,0
|
||||
20250214,103000,920027230,13750,13730,13750,13720,355
|
||||
20250214,102900,915153260,13730,13770,13770,13730,9
|
||||
20250214,102800,915029490,13780,13760,13780,13720,5153
|
||||
20250214,102700,844220710,13760,13740,13760,13730,384
|
||||
20250214,102600,838944990,13770,13750,13770,13750,754
|
||||
20250214,102500,828565960,13750,13750,13750,13750,435
|
||||
20250214,102400,822584710,13750,13750,13750,13750,119
|
||||
20250214,102300,820948460,13750,13750,13750,13730,879
|
||||
20250214,102200,808867710,13750,13720,13750,13720,167
|
||||
20250214,102100,806573170,13740,13740,13740,13740,8
|
||||
20250214,102000,806463250,13740,13730,13740,13730,924
|
||||
20250214,101900,793774730,13730,13710,13730,13710,1490
|
||||
20250214,101800,773326660,13710,13710,13710,13710,102
|
||||
20250214,101700,771928240,13650,13670,13670,13650,20
|
||||
20250214,101600,771655140,13720,13710,13720,13700,411
|
||||
20250214,101500,766016620,13720,13640,13720,13640,1181
|
||||
20250214,101400,749846720,13640,13640,13640,13600,106
|
||||
20250214,101300,748404880,13600,13600,13600,13600,100
|
||||
20250214,101200,747044880,13650,13650,13650,13600,142
|
||||
20250214,101100,745106680,13650,13600,13650,13600,259
|
||||
20250214,101000,741574280,13600,13600,13600,13600,123
|
||||
20250214,100900,739901480,13600,13600,13600,13600,32
|
||||
20250214,100800,739466280,13600,13600,13600,13600,64
|
||||
20250214,100700,738595880,13600,13600,13600,13600,0
|
||||
20250214,100600,738595880,13600,13600,13600,13600,204
|
||||
20250214,100500,735821480,13600,13600,13600,13600,796
|
||||
20250214,100400,724995880,13600,13600,13600,13600,5
|
||||
20250214,100300,724927880,13600,13600,13600,13600,151
|
||||
20250214,100200,722874280,13640,13600,13640,13590,1684
|
||||
20250214,100100,699980050,13600,13600,13600,13600,10
|
||||
20250214,100000,699844050,13600,13600,13600,13600,2
|
||||
20250214,095900,699816850,13600,13620,13660,13600,193
|
||||
20250214,095800,697191790,13620,13610,13620,13600,37
|
||||
20250214,095700,696688480,13600,13600,13600,13600,0
|
||||
20250214,095600,696688480,13600,13600,13600,13600,521
|
||||
20250214,095500,689602880,13600,13610,13610,13600,53
|
||||
20250214,095400,688881850,13600,13600,13600,13600,0
|
||||
20250214,095300,688881850,13600,13600,13600,13600,10
|
||||
20250214,095200,688745850,13590,13590,13590,13590,1
|
||||
20250214,095100,688732260,13600,13590,13600,13590,8
|
||||
20250214,095000,688623470,13590,13590,13590,13590,100
|
||||
20250214,094900,687264470,13600,13600,13600,13600,6
|
||||
20250214,094800,687182870,13600,13600,13660,13600,27
|
||||
20250214,094700,686815610,13610,13620,13620,13610,169
|
||||
20250214,094600,684515250,13630,13680,13680,13630,191
|
||||
20250214,094500,681911870,13680,13630,13680,13630,106
|
||||
20250214,094400,680466890,13620,13620,13620,13620,128
|
||||
20250214,094300,678723530,13620,13620,13620,13620,47
|
||||
20250214,094200,678083390,13620,13620,13620,13620,67
|
||||
20250214,094100,677170850,13580,13610,13690,13580,440
|
||||
20250214,094000,671148750,13610,13630,13630,13560,926
|
||||
20250214,093900,658554060,13630,13640,13640,13630,853
|
||||
20250214,093800,646927540,13630,13690,13690,13630,3220
|
||||
20250214,093700,602969770,13680,13700,13700,13680,915
|
||||
20250214,093600,590443180,13700,13700,13700,13700,188
|
||||
20250214,093500,587867580,13690,13700,13700,13690,219
|
||||
20250214,093400,584868890,13700,13720,13720,13700,1494
|
||||
20250214,093300,564385810,13720,13740,13740,13720,379
|
||||
20250214,093200,559183910,13740,13740,13740,13740,1
|
||||
20250214,093100,559170170,13740,13780,13780,13730,556
|
||||
20250214,093000,551533160,13780,13780,13780,13730,49
|
||||
20250214,092900,550858090,13770,13790,13790,13730,402
|
||||
20250214,092800,545333090,13770,13780,13790,13720,1751
|
||||
20250214,092700,521233990,13780,13740,13780,13740,227
|
||||
20250214,092600,518112890,13740,13800,13800,13740,867
|
||||
20250214,092500,506184990,13790,13780,13800,13780,1255
|
||||
20250214,092400,488879880,13780,13730,13780,13730,4301
|
||||
20250214,092300,429728030,13740,13770,13770,13740,660
|
||||
20250214,092200,420648060,13760,13750,13760,13750,1159
|
||||
20250214,092100,404705260,13750,13750,13750,13730,118
|
||||
20250214,092000,403082840,13750,13740,13750,13740,1059
|
||||
20250214,091900,388523280,13730,13680,13730,13680,1037
|
||||
20250214,091800,374306690,13720,13720,13730,13720,190
|
||||
20250214,091700,371699880,13720,13690,13740,13690,977
|
||||
20250214,091600,358302330,13690,13720,13730,13690,937
|
||||
20250214,091500,345438770,13720,13680,13720,13660,702
|
||||
20250214,091400,335844250,13680,13730,13740,13680,241
|
||||
20250214,091300,332543580,13740,13700,13740,13700,584
|
||||
20250214,091200,324528030,13700,13700,13700,13670,373
|
||||
20250214,091100,319417960,13700,13690,13700,13690,316
|
||||
20250214,091000,315088810,13670,13640,13670,13640,793
|
||||
20250214,090900,304263440,13640,13660,13660,13640,54
|
||||
20250214,090800,303526580,13670,13640,13670,13610,2625
|
||||
20250214,090700,267779800,13640,13720,13720,13630,1514
|
||||
20250214,090600,247076110,13710,13700,13710,13700,414
|
||||
20250214,090500,241400220,13710,13790,13830,13710,2126
|
||||
20250214,090400,212114680,13830,13750,13860,13750,4597
|
||||
20250214,090300,148650260,13750,13650,13760,13650,5465
|
||||
20250214,090200,73785920,13670,13580,13670,13570,745
|
||||
20250214,090100,63657790,13580,13670,13670,13580,394
|
||||
20250214,090000,58291660,13690,13700,13700,13560,4268
|
||||
|
Reference in New Issue
Block a user