Update 2025-02-14 2854 candle_min
This commit is contained in:
577
001780/min/candle-20250214.csv
Normal file
577
001780/min/candle-20250214.csv
Normal file
@@ -0,0 +1,577 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183500,1985874900,2235,2235,2235,2235,64646
|
||||
20250214,183400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,183300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,183200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,183100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,183000,1985874900,2235,2235,2235,2235,0
|
||||
20250214,182900,1985874900,2235,2235,2235,2235,0
|
||||
20250214,182800,1985874900,2235,2235,2235,2235,0
|
||||
20250214,182700,1985874900,2235,2235,2235,2235,0
|
||||
20250214,182600,1985874900,2235,2235,2235,2235,0
|
||||
20250214,182500,1985874900,2235,2235,2235,2235,0
|
||||
20250214,182400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,182300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,182200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,182100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,182000,1985874900,2235,2235,2235,2235,0
|
||||
20250214,181900,1985874900,2235,2235,2235,2235,0
|
||||
20250214,181800,1985874900,2235,2235,2235,2235,0
|
||||
20250214,181700,1985874900,2235,2235,2235,2235,0
|
||||
20250214,181600,1985874900,2235,2235,2235,2235,0
|
||||
20250214,181500,1985874900,2235,2235,2235,2235,0
|
||||
20250214,181400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,181300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,181200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,181100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,181000,1985874900,2235,2235,2235,2235,0
|
||||
20250214,180900,1985874900,2235,2235,2235,2235,0
|
||||
20250214,180800,1985874900,2235,2235,2235,2235,0
|
||||
20250214,180700,1985874900,2235,2235,2235,2235,0
|
||||
20250214,180600,1985874900,2235,2235,2235,2235,0
|
||||
20250214,180500,1985874900,2235,2235,2235,2235,64646
|
||||
20250214,180400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,180300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,180200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,180100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,180000,1985874900,2235,2235,2235,2235,0
|
||||
20250214,175900,1985874900,2235,2235,2235,2235,0
|
||||
20250214,175800,1985874900,2235,2235,2235,2235,0
|
||||
20250214,175700,1985874900,2235,2235,2235,2235,0
|
||||
20250214,175600,1985874900,2235,2235,2235,2235,0
|
||||
20250214,175500,1985874900,2235,2235,2235,2235,0
|
||||
20250214,175400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,175300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,175200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,175100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,175000,1985874900,2235,2235,2235,2235,0
|
||||
20250214,174900,1985874900,2235,2235,2235,2235,0
|
||||
20250214,174800,1985874900,2235,2235,2235,2235,0
|
||||
20250214,174700,1985874900,2235,2235,2235,2235,0
|
||||
20250214,174600,1985874900,2235,2235,2235,2235,0
|
||||
20250214,174500,1985874900,2235,2235,2235,2235,0
|
||||
20250214,174400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,174300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,174200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,174100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,174000,1985874900,2235,2235,2235,2235,0
|
||||
20250214,173900,1985874900,2235,2235,2235,2235,0
|
||||
20250214,173800,1985874900,2235,2235,2235,2235,0
|
||||
20250214,173700,1985874900,2235,2235,2235,2235,0
|
||||
20250214,173600,1985874900,2235,2235,2235,2235,0
|
||||
20250214,173500,1985874900,2235,2235,2235,2235,64646
|
||||
20250214,173400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,173300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,173200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,173100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,173000,1985874900,2235,2235,2235,2235,0
|
||||
20250214,172900,1985874900,2235,2235,2235,2235,0
|
||||
20250214,172800,1985874900,2235,2235,2235,2235,0
|
||||
20250214,172700,1985874900,2235,2235,2235,2235,0
|
||||
20250214,172600,1985874900,2235,2235,2235,2235,0
|
||||
20250214,172500,1985874900,2235,2235,2235,2235,0
|
||||
20250214,172400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,172300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,172200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,172100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,172000,1985874900,2235,2235,2235,2235,0
|
||||
20250214,171900,1985874900,2235,2235,2235,2235,0
|
||||
20250214,171800,1985874900,2235,2235,2235,2235,0
|
||||
20250214,171700,1985874900,2235,2235,2235,2235,0
|
||||
20250214,171600,1985874900,2235,2235,2235,2235,0
|
||||
20250214,171500,1985874900,2235,2235,2235,2235,0
|
||||
20250214,171400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,171300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,171200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,171100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,171000,1985874900,2235,2235,2235,2235,0
|
||||
20250214,170900,1985874900,2235,2235,2235,2235,0
|
||||
20250214,170800,1985874900,2235,2235,2235,2235,0
|
||||
20250214,170700,1985874900,2235,2235,2235,2235,0
|
||||
20250214,170600,1985874900,2235,2235,2235,2235,0
|
||||
20250214,170500,1985874900,2235,2235,2235,2235,64646
|
||||
20250214,170400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,170300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,170200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,170100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,170000,1985874900,2235,2235,2235,2235,0
|
||||
20250214,165900,1985874900,2235,2235,2235,2235,0
|
||||
20250214,165800,1985874900,2235,2235,2235,2235,0
|
||||
20250214,165700,1985874900,2235,2235,2235,2235,0
|
||||
20250214,165600,1985874900,2235,2235,2235,2235,0
|
||||
20250214,165500,1985874900,2235,2235,2235,2235,0
|
||||
20250214,165400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,165300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,165200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,165100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,165000,1985874900,2235,2235,2235,2235,0
|
||||
20250214,164900,1985874900,2235,2235,2235,2235,0
|
||||
20250214,164800,1985874900,2235,2235,2235,2235,0
|
||||
20250214,164700,1985874900,2235,2235,2235,2235,0
|
||||
20250214,164600,1985874900,2235,2235,2235,2235,0
|
||||
20250214,164500,1985874900,2235,2235,2235,2235,0
|
||||
20250214,164400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,164300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,164200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,164100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,164000,1985874900,2235,2235,2235,2235,0
|
||||
20250214,163900,1985874900,2235,2235,2235,2235,0
|
||||
20250214,163800,1985874900,2235,2235,2235,2235,0
|
||||
20250214,163700,1985874900,2235,2235,2235,2235,0
|
||||
20250214,163600,1985874900,2235,2235,2235,2235,0
|
||||
20250214,163500,1985874900,2235,2235,2235,2235,64646
|
||||
20250214,163400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,163300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,163200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,163100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,163000,1985874900,2235,2235,2235,2235,0
|
||||
20250214,162900,1985874900,2235,2235,2235,2235,0
|
||||
20250214,162800,1985874900,2235,2235,2235,2235,0
|
||||
20250214,162700,1985874900,2235,2235,2235,2235,0
|
||||
20250214,162600,1985874900,2235,2235,2235,2235,0
|
||||
20250214,162500,1985874900,2235,2235,2235,2235,0
|
||||
20250214,162400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,162300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,162200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,162100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,162000,1985874900,2235,2235,2235,2235,0
|
||||
20250214,161900,1985874900,2235,2235,2235,2235,0
|
||||
20250214,161800,1985874900,2235,2235,2235,2235,0
|
||||
20250214,161700,1985874900,2235,2235,2235,2235,0
|
||||
20250214,161600,1985874900,2235,2235,2235,2235,0
|
||||
20250214,161500,1985874900,2235,2235,2235,2235,0
|
||||
20250214,161400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,161300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,161200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,161100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,161000,1985874900,2235,2235,2235,2235,0
|
||||
20250214,160900,1985874900,2235,2235,2235,2235,0
|
||||
20250214,160800,1985874900,2235,2235,2235,2235,0
|
||||
20250214,160700,1985874900,2235,2235,2235,2235,0
|
||||
20250214,160600,1985874900,2235,2235,2235,2235,0
|
||||
20250214,160500,1985874900,2235,2235,2235,2235,64646
|
||||
20250214,160400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,160300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,160200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,160100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,160000,1985874900,2235,2235,2235,2235,0
|
||||
20250214,155900,1985874900,2235,2235,2235,2235,0
|
||||
20250214,155800,1985874900,2235,2235,2235,2235,0
|
||||
20250214,155700,1985874900,2235,2235,2235,2235,0
|
||||
20250214,155600,1985874900,2235,2235,2235,2235,0
|
||||
20250214,155500,1985874900,2235,2235,2235,2235,0
|
||||
20250214,155400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,155300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,155200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,155100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,155000,1985874900,2235,2235,2235,2235,0
|
||||
20250214,154900,1985874900,2235,2235,2235,2235,0
|
||||
20250214,154800,1985874900,2235,2235,2235,2235,0
|
||||
20250214,154700,1985874900,2235,2235,2235,2235,0
|
||||
20250214,154600,1985874900,2235,2235,2235,2235,0
|
||||
20250214,154500,1985874900,2235,2235,2235,2235,0
|
||||
20250214,154400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,154300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,154200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,154100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,154000,1985874900,2235,2235,2235,2235,0
|
||||
20250214,153900,1985874900,2235,2235,2235,2235,0
|
||||
20250214,153800,1985874900,2235,2235,2235,2235,0
|
||||
20250214,153700,1985874900,2235,2235,2235,2235,0
|
||||
20250214,153600,1985874900,2235,2235,2235,2235,0
|
||||
20250214,153500,1985874900,2235,2235,2235,2235,64646
|
||||
20250214,153400,1985874900,2235,2235,2235,2235,0
|
||||
20250214,153300,1985874900,2235,2235,2235,2235,0
|
||||
20250214,153200,1985874900,2235,2235,2235,2235,0
|
||||
20250214,153100,1985874900,2235,2235,2235,2235,0
|
||||
20250214,153000,1985874900,2235,2235,2235,2235,64646
|
||||
20250214,152900,1841391090,2230,2230,2230,2230,0
|
||||
20250214,152800,1841391090,2230,2230,2230,2230,0
|
||||
20250214,152700,1841391090,2230,2230,2230,2230,0
|
||||
20250214,152600,1841391090,2230,2230,2230,2230,0
|
||||
20250214,152500,1841391090,2230,2230,2230,2230,0
|
||||
20250214,152400,1841391090,2230,2230,2230,2230,0
|
||||
20250214,152300,1841391090,2230,2230,2230,2230,0
|
||||
20250214,152200,1841391090,2230,2230,2230,2230,0
|
||||
20250214,152100,1841391090,2230,2230,2230,2230,0
|
||||
20250214,152000,1841391090,2230,2230,2230,2230,0
|
||||
20250214,151900,1841391090,2230,2230,2230,2220,9521
|
||||
20250214,151800,1820218905,2225,2220,2225,2215,17246
|
||||
20250214,151700,1781865525,2220,2215,2220,2215,3692
|
||||
20250214,151600,1773669500,2215,2215,2220,2215,402
|
||||
20250214,151500,1772778650,2220,2220,2225,2215,15009
|
||||
20250214,151400,1739449700,2225,2225,2230,2220,10977
|
||||
20250214,151300,1715025885,2225,2215,2225,2215,7489
|
||||
20250214,151200,1698396175,2220,2225,2225,2220,5445
|
||||
20250214,151100,1686305685,2220,2225,2225,2220,10639
|
||||
20250214,151000,1662667800,2225,2225,2225,2220,8999
|
||||
20250214,150900,1642649625,2220,2215,2225,2210,21649
|
||||
20250214,150800,1594665160,2215,2210,2215,2210,5306
|
||||
20250214,150700,1582933980,2215,2210,2215,2205,4442
|
||||
20250214,150600,1573113470,2210,2210,2210,2205,1684
|
||||
20250214,150500,1569397080,2210,2205,2215,2205,6988
|
||||
20250214,150400,1553960350,2210,2210,2210,2205,1747
|
||||
20250214,150300,1550100985,2205,2210,2210,2205,184
|
||||
20250214,150200,1549694645,2205,2210,2210,2205,434
|
||||
20250214,150100,1548737510,2205,2210,2210,2205,1383
|
||||
20250214,150000,1545687345,2210,2210,2210,2205,316
|
||||
20250214,145900,1544990125,2205,2210,2210,2205,156
|
||||
20250214,145800,1544645515,2210,2210,2210,2205,2608
|
||||
20250214,145700,1538892385,2205,2210,2215,2205,6873
|
||||
20250214,145600,1523710665,2215,2210,2215,2210,2273
|
||||
20250214,145500,1518686320,2210,2210,2215,2210,6281
|
||||
20250214,145400,1504790855,2210,2210,2210,2205,1692
|
||||
20250214,145300,1501055325,2215,2210,2215,2210,1206
|
||||
20250214,145200,1498389390,2210,2210,2210,2210,8764
|
||||
20250214,145100,1479020950,2205,2205,2210,2205,2216
|
||||
20250214,145000,1474134330,2210,2210,2210,2205,370
|
||||
20250214,144900,1473317810,2210,2205,2210,2205,2262
|
||||
20250214,144800,1468319470,2205,2205,2210,2205,10985
|
||||
20250214,144700,1444090685,2205,2200,2205,2200,487
|
||||
20250214,144600,1443019065,2205,2205,2205,2205,271
|
||||
20250214,144500,1442421510,2200,2205,2205,2200,2848
|
||||
20250214,144400,1436155540,2200,2200,2205,2195,1746
|
||||
20250214,144300,1432313820,2205,2205,2205,2200,1680
|
||||
20250214,144200,1428617655,2200,2200,2205,2200,537
|
||||
20250214,144100,1427436125,2195,2200,2205,2195,36
|
||||
20250214,144000,1427356880,2200,2200,2205,2200,2163
|
||||
20250214,143900,1422598170,2205,2205,2205,2200,69
|
||||
20250214,143800,1422446030,2205,2200,2205,2195,811
|
||||
20250214,143700,1420663165,2195,2200,2200,2195,2102
|
||||
20250214,143600,1416043715,2200,2205,2205,2195,16531
|
||||
20250214,143500,1379713735,2205,2205,2205,2200,1181
|
||||
20250214,143400,1377109640,2205,2205,2210,2200,4236
|
||||
20250214,143300,1367769100,2205,2200,2205,2195,2106
|
||||
20250214,143200,1363132560,2200,2200,2200,2195,15350
|
||||
20250214,143100,1329381450,2205,2205,2205,2200,2180
|
||||
20250214,143000,1324575050,2205,2205,2205,2205,60
|
||||
20250214,142900,1324442750,2210,2205,2210,2200,6275
|
||||
20250214,142800,1310606400,2205,2205,2205,2205,2342
|
||||
20250214,142700,1305442290,2205,2210,2210,2205,114
|
||||
20250214,142600,1305190750,2210,2210,2210,2200,1069
|
||||
20250214,142500,1302833645,2205,2210,2210,2205,352
|
||||
20250214,142400,1302057375,2210,2210,2210,2210,2
|
||||
20250214,142300,1302052955,2215,2210,2215,2205,727
|
||||
20250214,142200,1300446410,2210,2210,2210,2210,454
|
||||
20250214,142100,1299443070,2210,2205,2210,2200,2688
|
||||
20250214,142000,1293518985,2210,2210,2210,2205,2129
|
||||
20250214,141900,1288817395,2210,2210,2210,2205,2176
|
||||
20250214,141800,1284009185,2210,2210,2210,2205,680
|
||||
20250214,141700,1282509150,2205,2210,2210,2205,3565
|
||||
20250214,141600,1274637170,2215,2215,2215,2215,328
|
||||
20250214,141500,1273910650,2215,2215,2215,2210,1868
|
||||
20250214,141400,1269779940,2215,2215,2215,2215,50
|
||||
20250214,141300,1269669190,2215,2215,2215,2215,2
|
||||
20250214,141200,1269664760,2215,2210,2215,2210,1807
|
||||
20250214,141100,1265668210,2215,2215,2215,2210,2006
|
||||
20250214,141000,1261224930,2210,2210,2215,2210,1728
|
||||
20250214,140900,1257405935,2210,2215,2215,2210,752
|
||||
20250214,140800,1255743325,2215,2215,2215,2210,6598
|
||||
20250214,140700,1241145320,2220,2210,2220,2210,11591
|
||||
20250214,140600,1215478210,2205,2205,2205,2205,671
|
||||
20250214,140500,1213998655,2205,2205,2205,2205,671
|
||||
20250214,140400,1212519100,2205,2200,2205,2200,451
|
||||
20250214,140300,1211526895,2205,2205,2205,2205,0
|
||||
20250214,140200,1211526895,2205,2205,2205,2200,118
|
||||
20250214,140100,1211266745,2205,2205,2205,2205,1490
|
||||
20250214,140000,1207981295,2205,2205,2205,2200,1236
|
||||
20250214,135900,1205257035,2205,2205,2205,2205,280
|
||||
20250214,135800,1204639635,2200,2205,2205,2200,1170
|
||||
20250214,135700,1202065340,2200,2200,2200,2200,0
|
||||
20250214,135600,1202065340,2200,2200,2200,2200,287
|
||||
20250214,135500,1201433940,2205,2210,2210,2200,8928
|
||||
20250214,135400,1181785300,2210,2205,2210,2205,54
|
||||
20250214,135300,1181666210,2205,2205,2205,2200,890
|
||||
20250214,135200,1179704710,2200,2205,2205,2200,368
|
||||
20250214,135100,1178893275,2205,2205,2205,2205,0
|
||||
20250214,135000,1178893275,2205,2205,2205,2205,590
|
||||
20250214,134900,1177592325,2205,2205,2205,2205,0
|
||||
20250214,134800,1177592325,2205,2205,2205,2205,203
|
||||
20250214,134700,1177144710,2205,2210,2210,2200,381
|
||||
20250214,134600,1176306480,2200,2210,2210,2200,450
|
||||
20250214,134500,1175316430,2210,2210,2210,2210,500
|
||||
20250214,134400,1174211430,2210,2210,2210,2205,1680
|
||||
20250214,134300,1170507000,2205,2210,2210,2200,4376
|
||||
20250214,134200,1160859705,2210,2210,2210,2205,1592
|
||||
20250214,134100,1157346550,2210,2215,2215,2210,5300
|
||||
20250214,134000,1145628530,2220,2210,2220,2205,7163
|
||||
20250214,133900,1129774090,2205,2205,2210,2205,1816
|
||||
20250214,133800,1125769290,2205,2200,2205,2200,2662
|
||||
20250214,133700,1119907685,2205,2200,2205,2200,2006
|
||||
20250214,133600,1115491955,2200,2200,2205,2200,5617
|
||||
20250214,133500,1103134550,2190,2200,2205,2190,17469
|
||||
20250214,133400,1064802070,2200,2200,2200,2200,5740
|
||||
20250214,133300,1052174070,2205,2205,2205,2205,506
|
||||
20250214,133200,1051058340,2200,2205,2205,2200,1615
|
||||
20250214,133100,1047504550,2200,2205,2205,2200,1000
|
||||
20250214,133000,1045301550,2200,2200,2200,2200,1140
|
||||
20250214,132900,1042793550,2205,2210,2210,2205,575
|
||||
20250214,132800,1041525520,2200,2205,2205,2200,1322
|
||||
20250214,132700,1038612565,2205,2205,2205,2205,2014
|
||||
20250214,132600,1034171695,2205,2205,2205,2200,2667
|
||||
20250214,132500,1028291165,2205,2210,2210,2205,3372
|
||||
20250214,132400,1020853825,2210,2205,2210,2205,500
|
||||
20250214,132300,1019749550,2205,2205,2210,2200,4834
|
||||
20250214,132200,1009086565,2205,2210,2210,2205,3999
|
||||
20250214,132100,1000268370,2210,2215,2220,2210,4895
|
||||
20250214,132000,989434850,2215,2220,2225,2210,16640
|
||||
20250214,131900,952517340,2220,2210,2220,2205,16215
|
||||
20250214,131800,916644445,2205,2205,2205,2200,7075
|
||||
20250214,131700,901044085,2200,2190,2205,2190,8635
|
||||
20250214,131600,882069335,2190,2190,2190,2190,1047
|
||||
20250214,131500,879776405,2190,2195,2195,2190,1232
|
||||
20250214,131400,877077780,2190,2190,2190,2190,2814
|
||||
20250214,131300,870915120,2190,2190,2190,2190,1006
|
||||
20250214,131200,868711980,2195,2190,2195,2190,3621
|
||||
20250214,131100,860781935,2195,2190,2195,2190,914
|
||||
20250214,131000,858780270,2190,2195,2195,2190,15653
|
||||
20250214,130900,824426235,2200,2200,2200,2200,0
|
||||
20250214,130800,824426235,2200,2200,2200,2200,191
|
||||
20250214,130700,824006035,2200,2200,2200,2200,1000
|
||||
20250214,130600,821806035,2200,2200,2200,2200,10
|
||||
20250214,130500,821784035,2200,2205,2205,2200,29
|
||||
20250214,130400,821720215,2200,2200,2200,2200,7635
|
||||
20250214,130300,804923215,2200,2200,2200,2200,350
|
||||
20250214,130200,804153215,2200,2200,2200,2200,5688
|
||||
20250214,130100,791639615,2200,2200,2200,2200,101
|
||||
20250214,130000,791417415,2200,2200,2200,2200,0
|
||||
20250214,125900,791417415,2200,2200,2200,2195,1215
|
||||
20250214,125800,788744420,2200,2200,2200,2200,1030
|
||||
20250214,125700,786478420,2200,2195,2200,2195,5112
|
||||
20250214,125600,775257560,2195,2195,2195,2195,78
|
||||
20250214,125500,775086350,2195,2200,2200,2195,575
|
||||
20250214,125400,773821600,2195,2200,2200,2195,2300
|
||||
20250214,125300,768771625,2200,2200,2200,2200,2
|
||||
20250214,125200,768767225,2195,2200,2205,2195,3242
|
||||
20250214,125100,761633845,2200,2200,2200,2195,5115
|
||||
20250214,125000,750383095,2205,2205,2210,2205,2375
|
||||
20250214,124900,745144455,2210,2200,2210,2195,12517
|
||||
20250214,124800,717571680,2200,2195,2200,2195,6239
|
||||
20250214,124700,703865190,2195,2190,2195,2190,2400
|
||||
20250214,124600,698606670,2195,2190,2195,2190,42
|
||||
20250214,124500,698514685,2190,2190,2190,2190,1195
|
||||
20250214,124400,695897635,2190,2190,2190,2190,534
|
||||
20250214,124300,694728175,2190,2190,2190,2190,1
|
||||
20250214,124200,694725985,2195,2190,2195,2190,1587
|
||||
20250214,124100,691244520,2190,2195,2195,2190,3520
|
||||
20250214,124000,683518145,2185,2190,2190,2185,273
|
||||
20250214,123900,682920285,2195,2195,2195,2195,40
|
||||
20250214,123800,682832485,2195,2195,2195,2195,1
|
||||
20250214,123700,682830290,2190,2190,2190,2190,108
|
||||
20250214,123600,682593770,2190,2190,2190,2190,379
|
||||
20250214,123500,681763760,2190,2185,2190,2185,2272
|
||||
20250214,123400,676789580,2185,2185,2185,2185,0
|
||||
20250214,123300,676789580,2185,2185,2185,2185,189
|
||||
20250214,123200,676376615,2185,2185,2185,2185,955
|
||||
20250214,123100,674289940,2185,2185,2185,2185,0
|
||||
20250214,123000,674289940,2185,2185,2185,2185,186
|
||||
20250214,122900,673883530,2185,2185,2185,2185,2318
|
||||
20250214,122800,668818700,2185,2185,2185,2185,379
|
||||
20250214,122700,667990585,2185,2185,2185,2185,121
|
||||
20250214,122600,667726200,2185,2185,2185,2185,83
|
||||
20250214,122500,667544845,2185,2185,2185,2185,350
|
||||
20250214,122400,666780095,2180,2185,2185,2180,1186
|
||||
20250214,122300,664191615,2190,2185,2190,2185,1088
|
||||
20250214,122200,661812330,2185,2180,2185,2180,433
|
||||
20250214,122100,660866725,2185,2185,2185,2185,2539
|
||||
20250214,122000,655319010,2190,2190,2190,2190,17
|
||||
20250214,121900,655281780,2190,2190,2190,2190,50
|
||||
20250214,121800,655172280,2190,2190,2190,2190,2049
|
||||
20250214,121700,650684970,2190,2195,2195,2190,30
|
||||
20250214,121600,650619220,2195,2190,2195,2190,832
|
||||
20250214,121500,648796675,2195,2190,2195,2190,170
|
||||
20250214,121400,648424025,2195,2195,2195,2190,3482
|
||||
20250214,121300,640797935,2190,2190,2195,2190,1058
|
||||
20250214,121200,638480880,2195,2195,2195,2190,430
|
||||
20250214,121100,637537045,2190,2190,2190,2190,496
|
||||
20250214,121000,636450805,2190,2190,2190,2185,2096
|
||||
20250214,120900,631862565,2190,2190,2190,2190,3169
|
||||
20250214,120800,624922455,2190,2190,2190,2190,10
|
||||
20250214,120700,624900555,2195,2190,2195,2190,129
|
||||
20250214,120600,624618040,2195,2190,2195,2185,1044
|
||||
20250214,120500,622331870,2195,2185,2195,2180,4043
|
||||
20250214,120400,613486150,2190,2190,2190,2190,1001
|
||||
20250214,120300,611293960,2185,2190,2190,2180,394
|
||||
20250214,120200,610433080,2180,2190,2190,2180,2938
|
||||
20250214,120100,604011845,2185,2190,2190,2185,485
|
||||
20250214,120000,602952010,2185,2190,2190,2185,39
|
||||
20250214,115900,602866635,2185,2185,2185,2185,3778
|
||||
20250214,115800,594611705,2185,2180,2185,2180,102
|
||||
20250214,115700,594389335,2180,2180,2180,2180,213
|
||||
20250214,115600,593924995,2185,2180,2185,2180,120
|
||||
20250214,115500,593663045,2180,2180,2180,2180,4959
|
||||
20250214,115400,582852425,2180,2180,2180,2180,32
|
||||
20250214,115300,582782665,2180,2180,2180,2180,143
|
||||
20250214,115200,582470925,2175,2175,2175,2175,1
|
||||
20250214,115100,582468750,2175,2175,2175,2175,9000
|
||||
20250214,115000,562893750,2175,2175,2175,2175,2500
|
||||
20250214,114900,557456250,2175,2175,2175,2175,235
|
||||
20250214,114800,556945125,2180,2180,2180,2180,0
|
||||
20250214,114700,556945125,2180,2180,2180,2180,55
|
||||
20250214,114600,556825225,2175,2175,2175,2175,700
|
||||
20250214,114500,555302725,2175,2175,2175,2175,500
|
||||
20250214,114400,554215225,2175,2165,2175,2165,9540
|
||||
20250214,114300,533524305,2170,2170,2170,2170,2
|
||||
20250214,114200,533519965,2170,2170,2170,2170,1812
|
||||
20250214,114100,529587925,2175,2175,2175,2175,0
|
||||
20250214,114000,529587925,2175,2175,2175,2175,72
|
||||
20250214,113900,529431325,2175,2175,2175,2175,0
|
||||
20250214,113800,529431325,2175,2175,2175,2175,1
|
||||
20250214,113700,529429150,2175,2175,2175,2175,0
|
||||
20250214,113600,529429150,2175,2175,2175,2175,1
|
||||
20250214,113500,529426975,2165,2170,2170,2165,260
|
||||
20250214,113400,528862825,2175,2170,2175,2165,11040
|
||||
20250214,113300,504942175,2175,2170,2175,2170,50
|
||||
20250214,113200,504833625,2170,2175,2175,2170,710
|
||||
20250214,113100,503292875,2175,2175,2175,2175,0
|
||||
20250214,113000,503292875,2175,2175,2175,2175,300
|
||||
20250214,112900,502640375,2175,2175,2175,2175,0
|
||||
20250214,112800,502640375,2175,2170,2175,2165,1890
|
||||
20250214,112700,498540690,2170,2170,2170,2170,1376
|
||||
20250214,112600,495554770,2170,2175,2175,2170,2
|
||||
20250214,112500,495550425,2170,2170,2170,2170,0
|
||||
20250214,112400,495550425,2170,2170,2170,2170,177
|
||||
20250214,112300,495166335,2170,2170,2170,2170,561
|
||||
20250214,112200,493948965,2170,2170,2170,2170,0
|
||||
20250214,112100,493948965,2170,2170,2170,2170,500
|
||||
20250214,112000,492863965,2170,2175,2175,2170,305
|
||||
20250214,111900,492200610,2170,2170,2170,2170,905
|
||||
20250214,111800,490236760,2175,2175,2175,2175,70
|
||||
20250214,111700,490084510,2175,2175,2175,2175,46
|
||||
20250214,111600,489984460,2175,2175,2175,2175,0
|
||||
20250214,111500,489984460,2175,2170,2175,2170,504
|
||||
20250214,111400,488888275,2175,2175,2175,2175,0
|
||||
20250214,111300,488888275,2175,2175,2175,2175,0
|
||||
20250214,111200,488888275,2175,2175,2175,2175,0
|
||||
20250214,111100,488888275,2175,2170,2175,2170,814
|
||||
20250214,111000,487120130,2175,2175,2175,2175,1
|
||||
20250214,110900,487117955,2175,2175,2175,2175,0
|
||||
20250214,110800,487117955,2175,2175,2175,2175,100
|
||||
20250214,110700,486900455,2175,2175,2175,2175,0
|
||||
20250214,110600,486900455,2175,2175,2175,2175,1
|
||||
20250214,110500,486898280,2170,2170,2170,2170,79
|
||||
20250214,110400,486726850,2175,2175,2175,2175,0
|
||||
20250214,110300,486726850,2175,2175,2175,2175,0
|
||||
20250214,110200,486726850,2175,2170,2175,2170,2312
|
||||
20250214,110100,481700040,2170,2170,2170,2170,752
|
||||
20250214,110000,480068200,2170,2170,2170,2170,0
|
||||
20250214,105900,480068200,2170,2170,2170,2170,916
|
||||
20250214,105800,478080480,2170,2170,2170,2170,1456
|
||||
20250214,105700,474920960,2170,2165,2170,2165,2511
|
||||
20250214,105600,469484595,2165,2165,2165,2165,165
|
||||
20250214,105500,469127370,2160,2165,2165,2160,3552
|
||||
20250214,105400,461450625,2165,2165,2165,2165,0
|
||||
20250214,105300,461450625,2165,2165,2165,2165,6
|
||||
20250214,105200,461437635,2165,2165,2165,2165,0
|
||||
20250214,105100,461437635,2165,2165,2165,2165,0
|
||||
20250214,105000,461437635,2165,2165,2165,2165,17709
|
||||
20250214,104900,423097650,2160,2165,2165,2160,13083
|
||||
20250214,104800,394785455,2170,2170,2170,2170,0
|
||||
20250214,104700,394785455,2170,2170,2170,2165,151
|
||||
20250214,104600,394458285,2170,2170,2170,2170,0
|
||||
20250214,104500,394458285,2170,2170,2170,2170,14
|
||||
20250214,104400,394427905,2175,2175,2175,2175,0
|
||||
20250214,104300,394427905,2175,2175,2175,2175,3
|
||||
20250214,104200,394421380,2170,2170,2170,2170,2374
|
||||
20250214,104100,389269800,2170,2170,2170,2170,46
|
||||
20250214,104000,389169980,2165,2165,2165,2165,15
|
||||
20250214,103900,389137505,2165,2165,2170,2165,3517
|
||||
20250214,103800,381523150,2165,2165,2165,2165,0
|
||||
20250214,103700,381523150,2165,2170,2170,2165,2000
|
||||
20250214,103600,377191560,2170,2170,2170,2170,1
|
||||
20250214,103500,377189390,2170,2170,2170,2170,726
|
||||
20250214,103400,375613970,2170,2170,2170,2170,0
|
||||
20250214,103300,375613970,2170,2170,2170,2170,15
|
||||
20250214,103200,375581420,2175,2170,2175,2170,1463
|
||||
20250214,103100,372406660,2165,2170,2170,2165,3782
|
||||
20250214,103000,364215855,2170,2175,2175,2170,67
|
||||
20250214,102900,364070460,2180,2170,2180,2170,3
|
||||
20250214,102800,364063930,2180,2175,2180,2170,5018
|
||||
20250214,102700,353173940,2175,2175,2175,2175,284
|
||||
20250214,102600,352556240,2180,2175,2180,2175,33
|
||||
20250214,102500,352484460,2180,2175,2180,2175,49
|
||||
20250214,102400,352377805,2175,2175,2175,2175,148
|
||||
20250214,102300,352055905,2175,2175,2175,2175,46
|
||||
20250214,102200,351955855,2175,2175,2175,2175,12
|
||||
20250214,102100,351929755,2175,2175,2175,2175,11
|
||||
20250214,102000,351905830,2175,2170,2175,2170,2253
|
||||
20250214,101900,347012795,2165,2165,2170,2165,1416
|
||||
20250214,101800,343947075,2170,2170,2170,2170,496
|
||||
20250214,101700,342870755,2170,2170,2170,2170,1309
|
||||
20250214,101600,340030225,2175,2170,2175,2170,11
|
||||
20250214,101500,340006305,2170,2175,2175,2170,1302
|
||||
20250214,101400,337180960,2175,2175,2175,2175,40
|
||||
20250214,101300,337093960,2175,2175,2175,2170,958
|
||||
20250214,101200,335014060,2175,2175,2175,2175,217
|
||||
20250214,101100,334542085,2175,2175,2175,2175,10
|
||||
20250214,101000,334520335,2175,2175,2175,2170,1464
|
||||
20250214,100900,331343380,2170,2170,2170,2170,605
|
||||
20250214,100800,330030530,2170,2175,2175,2170,366
|
||||
20250214,100700,329235755,2175,2175,2175,2170,97
|
||||
20250214,100600,329024805,2170,2170,2170,2170,320
|
||||
20250214,100500,328330405,2175,2175,2175,2175,2
|
||||
20250214,100400,328326055,2175,2175,2175,2175,501
|
||||
20250214,100300,327236380,2175,2175,2175,2175,0
|
||||
20250214,100200,327236380,2175,2170,2175,2170,451
|
||||
20250214,100100,326257705,2170,2165,2170,2165,1151
|
||||
20250214,100000,323761710,2170,2170,2170,2170,2124
|
||||
20250214,095900,319152630,2175,2175,2175,2175,22
|
||||
20250214,095800,319104780,2175,2170,2175,2170,27
|
||||
20250214,095700,319046085,2170,2170,2170,2170,360
|
||||
20250214,095600,318264885,2170,2170,2170,2170,0
|
||||
20250214,095500,318264885,2170,2170,2170,2170,300
|
||||
20250214,095400,317613885,2170,2175,2175,2170,4
|
||||
20250214,095300,317605195,2175,2170,2175,2165,1601
|
||||
20250214,095200,314134020,2180,2170,2180,2170,2910
|
||||
20250214,095100,307819290,2170,2175,2175,2170,4000
|
||||
20250214,095000,299123145,2175,2175,2175,2175,1638
|
||||
20250214,094900,295560495,2175,2180,2180,2175,713
|
||||
20250214,094800,294006165,2180,2180,2180,2175,1053
|
||||
20250214,094700,291712495,2180,2180,2180,2180,1257
|
||||
20250214,094600,288972235,2180,2175,2180,2175,3170
|
||||
20250214,094500,282074540,2175,2170,2175,2170,2
|
||||
20250214,094400,282070195,2175,2175,2175,2175,1
|
||||
20250214,094300,282068020,2175,2170,2175,2170,1298
|
||||
20250214,094200,279251355,2170,2170,2170,2170,2078
|
||||
20250214,094100,274742095,2170,2165,2170,2165,144
|
||||
20250214,094000,274429865,2165,2165,2165,2165,350
|
||||
20250214,093900,273672115,2160,2160,2160,2160,2726
|
||||
20250214,093800,267783955,2160,2165,2175,2160,2757
|
||||
20250214,093700,261812670,2165,2165,2165,2160,3502
|
||||
20250214,093600,254243730,2170,2175,2175,2170,54
|
||||
20250214,093500,254126540,2165,2175,2175,2165,2094
|
||||
20250214,093400,249573540,2170,2165,2170,2160,3417
|
||||
20250214,093300,242160760,2170,2160,2170,2160,5656
|
||||
20250214,093200,229923740,2160,2160,2160,2155,13732
|
||||
20250214,093100,200308985,2165,2160,2165,2160,10081
|
||||
20250214,093000,178533865,2160,2160,2160,2160,800
|
||||
20250214,092900,176805865,2160,2165,2165,2160,1979
|
||||
20250214,092800,172526835,2160,2160,2165,2160,4203
|
||||
20250214,092700,163448340,2160,2165,2165,2160,3759
|
||||
20250214,092600,155310635,2165,2170,2170,2165,831
|
||||
20250214,092500,153510860,2170,2165,2170,2165,2600
|
||||
20250214,092400,147881855,2165,2165,2165,2165,2943
|
||||
20250214,092300,141510260,2170,2170,2170,2170,146
|
||||
20250214,092200,141193440,2170,2170,2175,2165,1094
|
||||
20250214,092100,138819435,2170,2170,2170,2170,178
|
||||
20250214,092000,138433175,2175,2170,2175,2165,2847
|
||||
20250214,091900,132256565,2175,2170,2175,2170,627
|
||||
20250214,091800,130895225,2175,2165,2175,2165,6335
|
||||
20250214,091700,117158390,2175,2170,2175,2165,381
|
||||
20250214,091600,116332695,2175,2170,2175,2165,162
|
||||
20250214,091500,115981225,2170,2170,2170,2170,1540
|
||||
20250214,091400,112639425,2180,2180,2180,2180,50
|
||||
20250214,091300,112530425,2165,2180,2180,2165,3029
|
||||
20250214,091200,105962810,2180,2170,2180,2170,3752
|
||||
20250214,091100,97808260,2180,2165,2180,2165,4640
|
||||
20250214,091000,87730645,2165,2160,2165,2160,1320
|
||||
20250214,090900,84873845,2160,2165,2165,2160,7825
|
||||
20250214,090800,67962395,2165,2170,2175,2160,6596
|
||||
20250214,090700,53690380,2170,2165,2170,2165,492
|
||||
20250214,090600,52623810,2170,2170,2170,2170,923
|
||||
20250214,090500,50620900,2170,2165,2170,2165,2677
|
||||
20250214,090400,44824360,2170,2170,2170,2170,1974
|
||||
20250214,090300,40540780,2170,2180,2180,2170,1918
|
||||
20250214,090200,36362380,2180,2170,2180,2170,1113
|
||||
20250214,090100,33941615,2170,2170,2180,2170,2640
|
||||
20250214,090000,28207595,2165,2175,2180,2165,11973
|
||||
|
Reference in New Issue
Block a user