Update 2025-02-14 2854 candle_min
This commit is contained in:
650
067160/min/candle-20250214.csv
Normal file
650
067160/min/candle-20250214.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,194800,28768967000,107500,107500,107500,107500,7166
|
||||
20250214,194700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,194600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,194500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,194400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,194300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,194200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,194100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,194000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,193900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,193800,28768967000,107500,107500,107500,107500,0
|
||||
20250214,193700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,193600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,193500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,193400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,193300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,193200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,193100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,193000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,192900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,192800,28768967000,107500,107500,107500,107500,0
|
||||
20250214,192700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,192600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,192500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,192400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,192300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,192200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,192100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,192000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,191900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,191800,28768967000,107500,107500,107500,107500,7166
|
||||
20250214,191700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,191600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,191500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,191400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,191300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,191200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,191100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,191000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,190900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,190800,28768967000,107500,107500,107500,107500,0
|
||||
20250214,190700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,190600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,190500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,190400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,190300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,190200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,190100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,190000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,185900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,185800,28768967000,107500,107500,107500,107500,0
|
||||
20250214,185700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,185600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,185500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,185400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,185300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,185200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,185100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,185000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,184900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,184800,28768967000,107500,107500,107500,107500,7166
|
||||
20250214,184700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,184600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,184500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,184400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,184300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,184200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,184100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,184000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,183900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,183800,28768967000,107500,107500,107500,107500,0
|
||||
20250214,183700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,183600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,183500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,183400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,183300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,183200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,183100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,183000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,182900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,182800,28768967000,107500,107500,107500,107500,0
|
||||
20250214,182700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,182600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,182500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,182400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,182300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,182200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,182100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,182000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,181900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,181800,28768967000,107500,107500,107500,107500,7166
|
||||
20250214,181700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,181600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,181500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,181400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,181300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,181200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,181100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,181000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,180900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,180800,28768967000,107500,107500,107500,107500,0
|
||||
20250214,180700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,180600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,180500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,180400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,180300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,180200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,180100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,180000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,175900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,175800,28768967000,107500,107500,107500,107500,0
|
||||
20250214,175700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,175600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,175500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,175400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,175300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,175200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,175100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,175000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,174900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,174800,28768967000,107500,107500,107500,107500,7166
|
||||
20250214,174700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,174600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,174500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,174400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,174300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,174200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,174100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,174000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,173900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,173800,28768967000,107500,107500,107500,107500,0
|
||||
20250214,173700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,173600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,173500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,173400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,173300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,173200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,173100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,173000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,172900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,172800,28768967000,107500,107500,107500,107500,0
|
||||
20250214,172700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,172600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,172500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,172400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,172300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,172200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,172100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,172000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,171900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,171800,28768967000,107500,107500,107500,107500,7166
|
||||
20250214,171700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,171600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,171500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,171400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,171300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,171200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,171100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,171000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,170900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,170800,28768967000,107500,107500,107500,107500,0
|
||||
20250214,170700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,170600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,170500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,170400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,170300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,170200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,170100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,170000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,165900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,165800,28768967000,107500,107500,107500,107500,0
|
||||
20250214,165700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,165600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,165500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,165400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,165300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,165200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,165100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,165000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,164900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,164800,28768967000,107500,107500,107500,107500,7166
|
||||
20250214,164700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,164600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,164500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,164400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,164300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,164200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,164100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,164000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,163900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,163800,28768967000,107500,107500,107500,107500,0
|
||||
20250214,163700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,163600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,163500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,163400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,163300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,163200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,163100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,163000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,162900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,162800,28768967000,107500,107500,107500,107500,0
|
||||
20250214,162700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,162600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,162500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,162400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,162300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,162200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,162100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,162000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,161900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,161800,28768967000,107500,107500,107500,107500,7166
|
||||
20250214,161700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,161600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,161500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,161400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,161300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,161200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,161100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,161000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,160900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,160800,28768967000,107500,107500,107500,107500,0
|
||||
20250214,160700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,160600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,160500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,160400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,160300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,160200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,160100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,160000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,155900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,155800,28768967000,107500,107500,107500,107500,0
|
||||
20250214,155700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,155600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,155500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,155400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,155300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,155200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,155100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,155000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,154900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,154800,28768967000,107500,107500,107500,107500,7166
|
||||
20250214,154700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,154600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,154500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,154400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,154300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,154200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,154100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,154000,28768967000,107500,107500,107500,107500,0
|
||||
20250214,153900,28768967000,107500,107500,107500,107500,0
|
||||
20250214,153800,28768967000,107500,107500,107500,107500,0
|
||||
20250214,153700,28768967000,107500,107500,107500,107500,0
|
||||
20250214,153600,28768967000,107500,107500,107500,107500,0
|
||||
20250214,153500,28768967000,107500,107500,107500,107500,0
|
||||
20250214,153400,28768967000,107500,107500,107500,107500,0
|
||||
20250214,153300,28768967000,107500,107500,107500,107500,0
|
||||
20250214,153200,28768967000,107500,107500,107500,107500,0
|
||||
20250214,153100,28768967000,107500,107500,107500,107500,0
|
||||
20250214,153000,28768967000,107500,107500,107500,107500,7166
|
||||
20250214,152900,27998622000,108100,108100,108100,108100,0
|
||||
20250214,152800,27998622000,108100,108100,108100,108100,0
|
||||
20250214,152700,27998622000,108100,108100,108100,108100,0
|
||||
20250214,152600,27998622000,108100,108100,108100,108100,0
|
||||
20250214,152500,27998622000,108100,108100,108100,108100,0
|
||||
20250214,152400,27998622000,108100,108100,108100,108100,0
|
||||
20250214,152300,27998622000,108100,108100,108100,108100,0
|
||||
20250214,152200,27998622000,108100,108100,108100,108100,0
|
||||
20250214,152100,27998622000,108100,108100,108100,108100,0
|
||||
20250214,152000,27998622000,108100,108100,108100,108100,0
|
||||
20250214,151900,27998622000,108100,108400,108400,108000,834
|
||||
20250214,151800,27908462200,108400,108300,108400,108100,480
|
||||
20250214,151700,27856506900,108300,108200,108400,108100,317
|
||||
20250214,151600,27822184300,108200,108300,108500,108100,908
|
||||
20250214,151500,27723898800,108500,108400,108500,108300,484
|
||||
20250214,151400,27671445400,108300,108400,108600,108300,1204
|
||||
20250214,151300,27540895500,108300,108100,108400,108000,1193
|
||||
20250214,151200,27411797300,108000,107700,108200,107700,920
|
||||
20250214,151100,27312519400,107700,107500,107700,107500,339
|
||||
20250214,151000,27276063800,107600,107600,107700,107500,252
|
||||
20250214,150900,27248959300,107500,107200,107500,106900,2212
|
||||
20250214,150800,27011989900,107300,107500,107500,107000,4111
|
||||
20250214,150700,26571352800,107400,107300,107600,107300,1029
|
||||
20250214,150600,26460798700,107400,107200,107400,106900,2816
|
||||
20250214,150500,26159221600,107100,107900,107900,107100,3427
|
||||
20250214,150400,25791011100,107900,108000,108200,107800,268
|
||||
20250214,150300,25762107500,108200,108100,108200,107700,5931
|
||||
20250214,150200,25122454500,108000,107900,108000,107800,2063
|
||||
20250214,150100,24899875400,107900,108300,108300,107900,510
|
||||
20250214,150000,24844782500,108300,108300,108400,108100,389
|
||||
20250214,145900,24802672700,108300,108300,108400,107900,817
|
||||
20250214,145800,24714219600,108200,108200,108300,107900,752
|
||||
20250214,145700,24632921000,108200,108100,108300,107900,1453
|
||||
20250214,145600,24475948400,108100,108300,108300,107900,1092
|
||||
20250214,145500,24357980900,108300,108200,108500,108000,3324
|
||||
20250214,145400,23998704100,108300,108200,108500,108100,689
|
||||
20250214,145300,23924102300,108300,108500,108500,108200,1095
|
||||
20250214,145200,23805604400,108500,108400,108500,108200,1359
|
||||
20250214,145100,23658420700,108400,108700,108700,108200,2367
|
||||
20250214,145000,23401724000,108700,108600,108800,108600,424
|
||||
20250214,144900,23355663400,108800,108800,108900,108600,623
|
||||
20250214,144800,23287921300,108700,109100,109200,108700,733
|
||||
20250214,144700,23208124800,109200,109000,109300,108900,2083
|
||||
20250214,144600,22981166100,108900,109000,109300,108800,4301
|
||||
20250214,144500,22512401900,109000,109100,109200,109000,469
|
||||
20250214,144400,22461247900,109100,109200,109300,109000,598
|
||||
20250214,144300,22395985000,109200,109100,109300,108900,584
|
||||
20250214,144200,22332271100,109100,109000,109200,108800,1424
|
||||
20250214,144100,22177097400,109000,109500,109500,108900,797
|
||||
20250214,144000,22090168300,109500,109200,109500,108900,923
|
||||
20250214,143900,21989533700,109000,109300,109500,108800,11782
|
||||
20250214,143800,20705733300,109300,109700,109800,109300,780
|
||||
20250214,143700,20620321500,109700,110000,110000,109400,796
|
||||
20250214,143600,20533101200,110000,109900,110000,109400,2855
|
||||
20250214,143500,20220287200,109900,109900,110100,109800,200
|
||||
20250214,143400,20198291100,109900,110000,110200,109900,516
|
||||
20250214,143300,20141524500,110200,109900,110200,109800,1003
|
||||
20250214,143200,20031246200,109900,110100,110200,109900,333
|
||||
20250214,143100,19994636200,110200,110000,110300,109900,961
|
||||
20250214,143000,19888898800,110000,110100,110300,110000,1230
|
||||
20250214,142900,19753490900,110100,110200,110300,110000,271
|
||||
20250214,142800,19723638400,110300,110300,110400,110000,1497
|
||||
20250214,142700,19558903700,110300,110400,110600,110100,452
|
||||
20250214,142600,19509089600,110400,110400,110400,110300,170
|
||||
20250214,142500,19490329300,110300,110500,110600,110300,343
|
||||
20250214,142400,19452459200,110400,110500,110700,110300,910
|
||||
20250214,142300,19352025700,110500,110400,110700,110300,341
|
||||
20250214,142200,19314323600,110400,110300,110500,110200,172
|
||||
20250214,142100,19295342600,110300,110400,110600,110300,884
|
||||
20250214,142000,19197800600,110400,110300,110500,110300,406
|
||||
20250214,141900,19153004900,110400,110500,110500,110300,293
|
||||
20250214,141800,19120660900,110600,110500,110600,110500,136
|
||||
20250214,141700,19105628400,110400,110600,110600,110400,447
|
||||
20250214,141600,19056229000,110600,110900,111000,110500,1198
|
||||
20250214,141500,18923533500,111000,111300,111400,110900,425
|
||||
20250214,141400,18876294100,111300,111300,111400,111100,286
|
||||
20250214,141300,18844475400,111400,111200,111400,111000,296
|
||||
20250214,141200,18811568400,111100,111300,111400,111100,438
|
||||
20250214,141100,18762834000,111300,111300,111400,111200,63
|
||||
20250214,141000,18755820000,111200,111300,111500,111200,247
|
||||
20250214,140900,18728329700,111300,111400,111500,111300,159
|
||||
20250214,140800,18710619000,111400,111500,111500,111300,124
|
||||
20250214,140700,18696799600,111600,111500,111700,111500,227
|
||||
20250214,140600,18671474000,111500,111500,111600,111500,167
|
||||
20250214,140500,18652842600,111500,111600,111700,111500,110
|
||||
20250214,140400,18640569900,111600,111700,111900,111500,422
|
||||
20250214,140300,18593424400,111700,111300,111800,111200,1035
|
||||
20250214,140200,18477999600,111200,111300,111400,111200,92
|
||||
20250214,140100,18467761600,111400,111400,111400,111200,177
|
||||
20250214,140000,18448060100,111300,111500,111500,111200,147
|
||||
20250214,135900,18431690700,111500,111300,111500,111000,350
|
||||
20250214,135800,18392740600,111300,111200,111300,111100,223
|
||||
20250214,135700,18367949900,111200,111500,111500,111100,546
|
||||
20250214,135600,18307166500,111400,111500,111500,111400,89
|
||||
20250214,135500,18297248300,111500,111500,111500,111400,132
|
||||
20250214,135400,18282533600,111400,111400,111500,111300,230
|
||||
20250214,135300,18256902800,111400,111500,111500,111400,63
|
||||
20250214,135200,18249878600,111500,111600,111700,111400,439
|
||||
20250214,135100,18200928900,111700,111600,111700,111500,141
|
||||
20250214,135000,18185192100,111500,111500,111700,111500,62
|
||||
20250214,134900,18178270700,111600,111700,111700,111500,184
|
||||
20250214,134800,18157744300,111700,111500,111700,111500,140
|
||||
20250214,134700,18142123000,111500,111200,111500,111200,305
|
||||
20250214,134600,18108169100,111200,111000,111300,111000,294
|
||||
20250214,134500,18075502100,111100,111000,111100,110800,170
|
||||
20250214,134400,18056633700,110800,111100,111100,110800,220
|
||||
20250214,134300,18032218400,111100,111000,111100,111000,104
|
||||
20250214,134200,18020664600,111000,111100,111100,111000,84
|
||||
20250214,134100,18011337100,110900,111000,111100,110800,134
|
||||
20250214,134000,17996465500,111100,111000,111100,111000,111
|
||||
20250214,133900,17984141100,111100,111000,111100,111000,149
|
||||
20250214,133800,17967597500,111000,111100,111100,111000,127
|
||||
20250214,133700,17953493800,111100,110800,111100,110700,597
|
||||
20250214,133600,17887303000,110800,110800,110800,110700,113
|
||||
20250214,133500,17874783400,110700,110700,111000,110700,252
|
||||
20250214,133400,17846874600,111000,111100,111100,110700,435
|
||||
20250214,133300,17798623700,111000,111200,111200,111000,384
|
||||
20250214,133200,17755976200,111100,111200,111200,111100,78
|
||||
20250214,133100,17747304100,111200,111200,111200,111000,336
|
||||
20250214,133000,17709970000,111100,111100,111200,111100,121
|
||||
20250214,132900,17696517800,111200,111200,111200,111100,146
|
||||
20250214,132800,17680288400,111200,111200,111200,111100,202
|
||||
20250214,132700,17657826900,111100,111200,111300,111100,76
|
||||
20250214,132600,17649375700,111200,111300,111300,111100,173
|
||||
20250214,132500,17630134100,111300,111200,111300,111100,541
|
||||
20250214,132400,17569972000,111300,111300,111400,111300,127
|
||||
20250214,132300,17555829600,111300,111400,111700,111300,146
|
||||
20250214,132200,17539553000,111400,111400,111700,111300,184
|
||||
20250214,132100,17519054600,111600,111400,111700,111400,409
|
||||
20250214,132000,17473434100,111400,111400,111400,111300,152
|
||||
20250214,131900,17456504900,111500,111500,111500,111400,89
|
||||
20250214,131800,17446582400,111400,111500,111500,111400,86
|
||||
20250214,131700,17436996200,111500,111400,111500,111300,401
|
||||
20250214,131600,17392305000,111500,111500,111500,111400,91
|
||||
20250214,131500,17382160000,111500,111400,111500,111400,111
|
||||
20250214,131400,17369791500,111400,111500,111500,111400,99
|
||||
20250214,131300,17358761600,111400,111400,111600,111300,271
|
||||
20250214,131200,17328571000,111500,111700,111700,111500,605
|
||||
20250214,131100,17261071500,111700,111600,111800,111600,80
|
||||
20250214,131000,17252138900,111800,111700,111800,111600,563
|
||||
20250214,130900,17189257500,111700,111600,111700,111500,238
|
||||
20250214,130800,17162696300,111600,111400,111600,111400,282
|
||||
20250214,130700,17131247400,111500,111700,111700,111400,237
|
||||
20250214,130600,17104800000,111700,111600,111700,111600,157
|
||||
20250214,130500,17087269700,111600,111700,111700,111600,65
|
||||
20250214,130400,17080010900,111800,111400,111800,111400,550
|
||||
20250214,130300,17018617900,111500,111400,111500,111400,224
|
||||
20250214,130200,16993655500,111400,111400,111500,111200,304
|
||||
20250214,130100,16959797600,111400,111500,111500,111400,135
|
||||
20250214,130000,16944747500,111600,111400,111600,111400,97
|
||||
20250214,125900,16933929900,111400,111400,111500,111400,138
|
||||
20250214,125800,16918548400,111300,111300,111400,111300,154
|
||||
20250214,125700,16901398900,111400,111500,111500,111300,178
|
||||
20250214,125600,16881572800,111500,111500,111600,111500,133
|
||||
20250214,125500,16866735200,111600,111600,111600,111400,161
|
||||
20250214,125400,16848771500,111700,111600,111700,111600,42
|
||||
20250214,125300,16844084000,111500,111600,111700,111500,245
|
||||
20250214,125200,16816745200,111600,111500,111600,111500,149
|
||||
20250214,125100,16800126100,111500,111600,111600,111500,144
|
||||
20250214,125000,16784061700,111500,111600,111600,111500,131
|
||||
20250214,124900,16769444000,111500,111500,111600,111200,381
|
||||
20250214,124800,16726961800,111200,111600,111600,111200,848
|
||||
20250214,124700,16632446000,111500,111500,111600,111400,248
|
||||
20250214,124600,16604794500,111500,111700,111700,111400,602
|
||||
20250214,124500,16537670600,111600,111500,111700,111500,49
|
||||
20250214,124400,16532201400,111500,111800,111800,111500,328
|
||||
20250214,124300,16495588100,111800,112000,112100,111800,275
|
||||
20250214,124200,16464803400,112000,112000,112100,112000,96
|
||||
20250214,124100,16454045500,112000,112000,112100,112000,79
|
||||
20250214,124000,16445196300,112100,112000,112100,112000,194
|
||||
20250214,123900,16423462900,112000,112100,112200,111800,333
|
||||
20250214,123800,16386160500,112100,112200,112200,112100,69
|
||||
20250214,123700,16378420800,112200,112200,112300,112100,55
|
||||
20250214,123600,16372250100,112200,112200,112200,112200,124
|
||||
20250214,123500,16358337300,112100,112200,112200,112100,196
|
||||
20250214,123400,16336349400,112200,112100,112200,112000,99
|
||||
20250214,123300,16325253500,112000,111900,112100,111800,99
|
||||
20250214,123200,16314167800,111900,111900,112200,111900,90
|
||||
20250214,123100,16304089700,111800,112400,112500,111600,1304
|
||||
20250214,123000,16157858300,112400,112400,112500,112400,336
|
||||
20250214,122900,16120066000,112400,112500,112500,112400,32
|
||||
20250214,122800,16116466900,112500,112300,112500,112300,85
|
||||
20250214,122700,16106912500,112500,112300,112600,112300,884
|
||||
20250214,122600,16007505300,112400,112300,112400,112300,138
|
||||
20250214,122500,15992005900,112300,112200,112400,112200,141
|
||||
20250214,122400,15976169500,112300,112300,112400,112300,305
|
||||
20250214,122300,15941902500,112300,112400,112400,112300,534
|
||||
20250214,122200,15881933800,112400,112400,112400,112300,277
|
||||
20250214,122100,15850800900,112400,111900,112400,111900,1564
|
||||
20250214,122000,15675358200,111900,111700,111900,111600,228
|
||||
20250214,121900,15649871500,111700,111600,111700,111600,27
|
||||
20250214,121800,15646857300,111800,111900,111900,111700,280
|
||||
20250214,121700,15615565100,111800,111800,111900,111700,42
|
||||
20250214,121600,15610870700,111900,111800,111900,111700,111
|
||||
20250214,121500,15598468800,111800,111900,111900,111800,226
|
||||
20250214,121400,15573193200,111900,111900,111900,111800,140
|
||||
20250214,121300,15557530600,111800,111800,111800,111700,45
|
||||
20250214,121200,15552500900,111800,111900,112000,111800,219
|
||||
20250214,121100,15528005200,111900,111900,111900,111800,141
|
||||
20250214,121000,15512228300,112000,112000,112000,111800,67
|
||||
20250214,120900,15504726200,112000,111800,112000,111800,108
|
||||
20250214,120800,15492643200,111800,112000,112100,111800,85
|
||||
20250214,120700,15483129600,112000,112000,112000,111900,84
|
||||
20250214,120600,15473722200,112000,111900,112000,111800,163
|
||||
20250214,120500,15455470100,112000,112000,112000,111900,457
|
||||
20250214,120400,15404327000,112000,112100,112100,111900,112
|
||||
20250214,120300,15391774400,112000,112000,112000,111900,122
|
||||
20250214,120200,15378110900,112000,112000,112000,112000,25
|
||||
20250214,120100,15375310900,111700,112000,112100,111700,142
|
||||
20250214,120000,15359414600,111900,111800,111900,111700,124
|
||||
20250214,115900,15345547100,111800,112000,112100,111800,267
|
||||
20250214,115800,15315666500,112100,112000,112100,111900,331
|
||||
20250214,115700,15278594300,112000,112000,112000,111900,145
|
||||
20250214,115600,15262355600,112000,111900,112000,111900,121
|
||||
20250214,115500,15248813600,111900,112000,112000,111700,93
|
||||
20250214,115400,15238403300,112000,111600,112000,111600,616
|
||||
20250214,115300,15169551000,111600,111800,111800,111600,57
|
||||
20250214,115200,15163183600,111800,111700,111800,111700,64
|
||||
20250214,115100,15156034400,111700,111600,111800,111600,105
|
||||
20250214,115000,15144303400,111700,111700,111800,111600,100
|
||||
20250214,114900,15133132700,111800,111600,111800,111600,51
|
||||
20250214,114800,15127440300,111600,111700,111800,111600,110
|
||||
20250214,114700,15115151700,111500,111600,111700,111500,209
|
||||
20250214,114600,15091840300,111600,111800,111800,111600,111
|
||||
20250214,114500,15079444800,111800,111800,111800,111700,65
|
||||
20250214,114400,15072180000,111800,111700,111800,111600,185
|
||||
20250214,114300,15051523500,111700,111600,111800,111600,78
|
||||
20250214,114200,15042817400,111600,111600,111800,111600,32
|
||||
20250214,114100,15039244000,111800,111700,111800,111700,116
|
||||
20250214,114000,15026281700,111700,111700,111800,111700,317
|
||||
20250214,113900,14990856500,111800,111800,111800,111700,78
|
||||
20250214,113800,14982137300,111800,111800,111800,111700,64
|
||||
20250214,113700,14974982600,111700,111700,111800,111600,185
|
||||
20250214,113600,14954322400,111700,111700,111700,111600,222
|
||||
20250214,113500,14929537200,111700,111600,111700,111600,40
|
||||
20250214,113400,14925069700,111700,111800,111800,111500,366
|
||||
20250214,113300,14884220100,111800,111600,111900,111600,210
|
||||
20250214,113200,14860762400,111600,111700,111700,111600,135
|
||||
20250214,113100,14845691700,111700,112100,112100,111700,539
|
||||
20250214,113000,14785434900,112200,112100,112200,112100,98
|
||||
20250214,112900,14774442600,112100,112300,112300,112100,54
|
||||
20250214,112800,14768382800,112300,112200,112300,112000,152
|
||||
20250214,112700,14751327900,112300,112300,112400,112200,557
|
||||
20250214,112600,14688774800,112200,112200,112300,112000,272
|
||||
20250214,112500,14658270900,112300,112000,112300,111700,705
|
||||
20250214,112400,14579246400,112000,112000,112000,111900,166
|
||||
20250214,112300,14560657800,111900,111900,112000,111900,463
|
||||
20250214,112200,14508815300,112000,112100,112100,111900,127
|
||||
20250214,112100,14494585800,112200,111900,112200,111800,538
|
||||
20250214,112000,14434380300,111900,112100,112200,111900,214
|
||||
20250214,111900,14410409500,112100,112200,112200,112000,677
|
||||
20250214,111800,14334507900,112200,112200,112200,112100,369
|
||||
20250214,111700,14293111700,112200,112200,112200,112000,895
|
||||
20250214,111600,14192725800,112000,112000,112200,112000,686
|
||||
20250214,111500,14115847800,112000,112000,112000,111800,692
|
||||
20250214,111400,14038364100,112000,111500,112000,111500,1160
|
||||
20250214,111300,13908778100,111500,111500,111600,111500,447
|
||||
20250214,111200,13858930900,111500,111400,111500,111300,507
|
||||
20250214,111100,13802406700,111400,111500,111500,111400,80
|
||||
20250214,111000,13793491500,111500,111200,111500,110900,531
|
||||
20250214,110900,13734365200,111100,111300,111400,111000,545
|
||||
20250214,110800,13673780400,111400,111400,111400,111300,166
|
||||
20250214,110700,13655288500,111400,111300,111400,111200,133
|
||||
20250214,110600,13640480800,111300,111000,111400,111000,884
|
||||
20250214,110500,13542195900,111000,110900,111000,110800,326
|
||||
20250214,110400,13506063500,110900,111000,111000,110800,94
|
||||
20250214,110300,13495636200,111000,110900,111000,110800,94
|
||||
20250214,110200,13485209400,110900,111000,111000,110900,150
|
||||
20250214,110100,13468568300,111100,111100,111100,111000,192
|
||||
20250214,110000,13447254700,111100,110600,111100,110600,499
|
||||
20250214,105900,13391876300,110600,110600,110800,110500,906
|
||||
20250214,105800,13291609900,110700,110700,110800,110600,560
|
||||
20250214,105700,13229599800,110600,110600,110700,110600,77
|
||||
20250214,105600,13221077800,110600,110600,110700,110500,120
|
||||
20250214,105500,13207806600,110600,110700,110700,110600,62
|
||||
20250214,105400,13200944400,110700,110700,110700,110600,189
|
||||
20250214,105300,13180022700,110700,110700,110700,110700,94
|
||||
20250214,105200,13169616900,110600,110700,110800,110600,50
|
||||
20250214,105100,13164082300,110800,110800,110800,110700,148
|
||||
20250214,105000,13147684900,110800,110600,110800,110500,353
|
||||
20250214,104900,13108626000,110600,110400,110700,109800,891
|
||||
20250214,104800,13010314500,110400,110400,110500,110400,99
|
||||
20250214,104700,12999375900,110500,110200,110500,110100,407
|
||||
20250214,104600,12954474800,110300,110100,110300,109900,606
|
||||
20250214,104500,12887793900,110000,110100,110300,110000,745
|
||||
20250214,104400,12805821400,110200,110100,110200,110100,75
|
||||
20250214,104300,12797563100,110200,110100,110200,110100,210
|
||||
20250214,104200,12774441200,110200,110200,110200,110100,152
|
||||
20250214,104100,12757693900,110200,110300,110300,110200,99
|
||||
20250214,104000,12746779500,110300,110100,110300,110100,229
|
||||
20250214,103900,12721531600,110200,110300,110400,110200,348
|
||||
20250214,103800,12683148400,110400,110400,110400,110300,51
|
||||
20250214,103700,12677518800,110400,110200,110400,110200,123
|
||||
20250214,103600,12663948000,110300,110400,110400,110000,152
|
||||
20250214,103500,12647183500,110500,110400,110500,110300,137
|
||||
20250214,103400,12632054000,110400,110600,110600,110300,105
|
||||
20250214,103300,12620461100,110600,110600,110600,110300,138
|
||||
20250214,103200,12605215900,110600,110200,110600,109900,600
|
||||
20250214,103100,12539060000,110200,110200,110300,109900,267
|
||||
20250214,103000,12509640000,110200,110500,110500,109800,922
|
||||
20250214,102900,12408154700,110500,110500,110600,110300,155
|
||||
20250214,102800,12391026400,110600,110500,110600,110400,311
|
||||
20250214,102700,12356644100,110500,110500,110700,110300,137
|
||||
20250214,102600,12341499900,110500,110700,110700,110400,474
|
||||
20250214,102500,12289124400,110700,110400,110700,110300,414
|
||||
20250214,102400,12243372000,110400,110300,110400,110200,196
|
||||
20250214,102300,12221751000,110300,110500,110500,110200,87
|
||||
20250214,102200,12212147500,110500,110700,110700,110400,201
|
||||
20250214,102100,12189932800,110700,111400,111400,110700,224
|
||||
20250214,102000,12165089600,111400,111300,111500,110900,1070
|
||||
20250214,101900,12046189200,111400,111200,111500,111000,514
|
||||
20250214,101800,11988951700,111200,111000,111300,110900,794
|
||||
20250214,101700,11900729100,111000,110500,111000,110500,1276
|
||||
20250214,101600,11759468000,110600,110300,110600,109900,860
|
||||
20250214,101500,11664545200,110300,109800,110300,109600,1032
|
||||
20250214,101400,11551207300,109800,109800,110000,109800,192
|
||||
20250214,101300,11530108700,110000,110100,110100,109800,433
|
||||
20250214,101200,11482520500,110100,110100,110300,109900,213
|
||||
20250214,101100,11459067000,110200,109500,110400,109500,456
|
||||
20250214,101000,11409006500,109500,109300,109500,109200,607
|
||||
20250214,100900,11342672600,109300,109500,109500,109200,450
|
||||
20250214,100800,11293458000,109500,108900,109500,108800,1312
|
||||
20250214,100700,11150369500,109000,109000,109100,108700,1157
|
||||
20250214,100600,11024384800,109000,109500,109500,109000,931
|
||||
20250214,100500,10922750200,109400,109600,109600,109400,416
|
||||
20250214,100400,10877194700,109700,109500,109800,109400,784
|
||||
20250214,100300,10791336200,109500,109700,109700,109400,872
|
||||
20250214,100200,10695827400,109900,110300,110800,109500,1299
|
||||
20250214,100100,10553063600,110200,110400,110800,110200,646
|
||||
20250214,100000,10481826400,110400,111000,111000,110400,770
|
||||
20250214,095900,10396489400,110900,111200,111200,110600,346
|
||||
20250214,095800,10358067800,111100,111100,111500,110300,1047
|
||||
20250214,095700,10241790600,111100,111100,111200,111000,187
|
||||
20250214,095600,10221020300,111200,111100,111300,110300,499
|
||||
20250214,095500,10165680200,111100,110700,111100,110400,434
|
||||
20250214,095400,10117565500,110800,111100,111300,110300,678
|
||||
20250214,095300,10042540800,111300,111400,111400,111000,406
|
||||
20250214,095200,9997387800,111300,111100,111300,111100,302
|
||||
20250214,095100,9963789600,111100,110600,111100,110500,818
|
||||
20250214,095000,9873232200,110700,110500,110700,110500,190
|
||||
20250214,094900,9852211900,110500,110500,110800,110500,832
|
||||
20250214,094800,9760174000,110400,110600,110600,110300,1063
|
||||
20250214,094700,9642856200,110400,110600,110600,110400,1034
|
||||
20250214,094600,9528632200,110600,110700,110800,110200,1347
|
||||
20250214,094500,9379881000,110800,110500,110800,110500,436
|
||||
20250214,094400,9331699000,110500,110500,110800,110500,1385
|
||||
20250214,094300,9178478300,110500,110900,110900,110400,511
|
||||
20250214,094200,9121940900,110700,111100,111100,110700,574
|
||||
20250214,094100,9058271100,111100,111500,111500,111100,520
|
||||
20250214,094000,9000452000,111100,111000,111500,111000,520
|
||||
20250214,093900,8942598800,111000,111400,111500,110200,828
|
||||
20250214,093800,8850805400,111500,111000,111500,110900,639
|
||||
20250214,093700,8779718900,111000,110700,111400,110700,1510
|
||||
20250214,093600,8612146100,110600,110200,110700,110100,1397
|
||||
20250214,093500,8457975400,110300,110900,110900,110300,1030
|
||||
20250214,093400,8344123000,110900,111600,111600,110600,2133
|
||||
20250214,093300,8107204100,111600,111700,111800,111500,355
|
||||
20250214,093200,8067552900,111800,111900,111900,111600,277
|
||||
20250214,093100,8036591800,112000,111600,112000,111500,640
|
||||
20250214,093000,7965015800,111500,111500,111800,111500,904
|
||||
20250214,092900,7864083300,111500,112100,112100,111300,1340
|
||||
20250214,092800,7714628600,112100,112400,112600,111700,1536
|
||||
20250214,092700,7542225600,112400,112300,112600,112300,1585
|
||||
20250214,092600,7363909200,112300,112000,112300,111900,708
|
||||
20250214,092500,7284592600,112000,111700,112000,111400,765
|
||||
20250214,092400,7199176900,111400,111300,111800,111300,953
|
||||
20250214,092300,7092889700,111300,111500,111500,111200,379
|
||||
20250214,092200,7050661500,111500,111400,111500,111000,1134
|
||||
20250214,092100,6924551800,111300,111400,111600,111300,436
|
||||
20250214,092000,6875960300,111400,111400,111700,111400,552
|
||||
20250214,091900,6814373500,111400,111800,111800,111200,1530
|
||||
20250214,091800,6643936700,111600,112500,112500,111600,2044
|
||||
20250214,091700,6414406900,112500,112500,112700,112100,1616
|
||||
20250214,091600,6232761200,112500,112700,112800,112300,2061
|
||||
20250214,091500,6000743300,112800,112400,112900,112400,4781
|
||||
20250214,091400,5462103800,112300,111600,112300,111300,954
|
||||
20250214,091300,5355271100,112000,112500,112600,111500,2349
|
||||
20250214,091200,5091316300,112500,112100,112500,112000,4049
|
||||
20250214,091100,4636605800,112200,112400,112500,112100,2535
|
||||
20250214,091000,4351887700,112300,112300,112500,112000,5000
|
||||
20250214,090900,3790655400,112300,111400,112500,111000,5898
|
||||
20250214,090800,3131795900,111400,111200,111600,110900,2297
|
||||
20250214,090700,2876053900,110700,110200,111200,110100,3135
|
||||
20250214,090600,2529423300,110200,108800,110400,108800,4530
|
||||
20250214,090500,2031888100,109300,109500,109800,108800,1571
|
||||
20250214,090400,1860375800,109400,108500,109900,108400,2123
|
||||
20250214,090300,1628242200,108400,108600,108800,108400,348
|
||||
20250214,090200,1590456800,108700,108600,108800,108200,2252
|
||||
20250214,090100,1346385900,108700,108300,109100,107900,4070
|
||||
20250214,090000,905817800,108300,109300,109300,107600,8134
|
||||
|
Reference in New Issue
Block a user